19,185
-15 (-0.08%)
株価：2025/05/23 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ エネルギー資源（ＴＯＰＩＸ－１７）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 23,065 | 23,300 | 22,765 | 22,900 | +110 | +0.5% | 850 |
| 2024/10/07 | 22,850 | 23,065 | 22,790 | 22,790 | +210 | +0.9% | 735 |
| 2024/10/04 | 22,240 | 22,860 | 22,240 | 22,580 | +610 | +2.8% | 3,004 |
| 2024/10/03 | 22,190 | 22,290 | 21,905 | 21,970 | +160 | +0.7% | 442 |
| 2024/10/02 | 21,665 | 21,995 | 21,665 | 21,810 | +640 | +3% | 1,261 |
| 2024/10/01 | 20,905 | 21,500 | 20,905 | 21,170 | +290 | +1.4% | 286 |
| 2024/09/30 | 20,290 | 20,965 | 20,000 | 20,880 | -160 | -0.8% | 708 |
| 2024/09/27 | 21,135 | 21,135 | 20,725 | 21,040 | -95 | -0.4% | 623 |
| 2024/09/26 | 21,070 | 21,345 | 21,070 | 21,135 | +65 | +0.3% | 733 |
| 2024/09/25 | 21,070 | 21,145 | 20,940 | 21,070 | -140 | -0.7% | 115 |
| 2024/09/24 | 21,130 | 21,210 | 20,880 | 21,210 | +380 | +1.8% | 213 |
| 2024/09/20 | 20,745 | 21,060 | 20,685 | 20,830 | +355 | +1.7% | 332 |
| 2024/09/19 | 20,290 | 20,505 | 20,290 | 20,475 | +370 | +1.8% | 7,534 |
| 2024/09/18 | 20,155 | 20,200 | 20,025 | 20,105 | +205 | +1% | 137 |
| 2024/09/17 | 19,875 | 20,020 | 19,560 | 19,900 | +25 | +0.1% | 150 |
| 2024/09/13 | 19,780 | 19,875 | 19,710 | 19,875 | +95 | +0.5% | 150 |
| 2024/09/12 | 19,865 | 19,965 | 19,710 | 19,780 | +315 | +1.6% | 398 |
| 2024/09/11 | 19,790 | 19,805 | 19,295 | 19,465 | -825 | -4.1% | 520 |
| 2024/09/10 | 20,390 | 20,390 | 20,220 | 20,290 | +80 | +0.4% | 415 |
| 2024/09/09 | 19,815 | 20,255 | 19,655 | 20,210 | +5 | ±0% | 514 |
| 2024/09/06 | 20,960 | 20,960 | 20,205 | 20,205 | -485 | -2.3% | 264 |
| 2024/09/05 | 20,670 | 21,010 | 20,300 | 20,690 | -80 | -0.4% | 348 |
| 2024/09/04 | 21,295 | 21,295 | 20,675 | 20,770 | -1,160 | -5.3% | 884 |
| 2024/09/03 | 21,955 | 21,965 | 21,820 | 21,930 | +115 | +0.5% | 313 |
| 2024/09/02 | 22,000 | 22,000 | 21,690 | 21,815 | +75 | +0.3% | 254 |
| 2024/08/30 | 21,720 | 21,835 | 21,715 | 21,740 | +195 | +0.9% | 150 |
| 2024/08/29 | 21,545 | 21,600 | 21,485 | 21,545 | -60 | -0.3% | 151 |
| 2024/08/28 | 22,000 | 22,000 | 21,500 | 21,605 | -260 | -1.2% | 483 |
| 2024/08/27 | 21,810 | 21,870 | 21,735 | 21,865 | +355 | +1.7% | 297 |
| 2024/08/26 | 21,450 | 21,510 | 21,425 | 21,510 | +80 | +0.4% | 141 |
| 2024/08/23 | 21,225 | 21,430 | 21,225 | 21,430 | +215 | +1% | 145 |
| 2024/08/22 | 21,025 | 21,340 | 21,025 | 21,215 | +215 | +1% | 216 |
| 2024/08/21 | 21,000 | 21,125 | 20,870 | 21,000 | -430 | -2% | 352 |
| 2024/08/20 | 21,535 | 21,640 | 21,405 | 21,430 | +120 | +0.6% | 82 |
| 2024/08/19 | 21,475 | 21,725 | 21,310 | 21,310 | -595 | -2.7% | 836 |
| 2024/08/16 | 21,420 | 21,935 | 21,420 | 21,905 | +890 | +4.2% | 709 |
| 2024/08/15 | 20,690 | 21,195 | 20,690 | 21,015 | +490 | +2.4% | 325 |
| 2024/08/14 | 20,200 | 20,655 | 20,130 | 20,525 | +305 | +1.5% | 268 |
| 2024/08/13 | 20,270 | 20,500 | 20,140 | 20,220 | +350 | +1.8% | 218 |
| 2024/08/09 | 20,045 | 20,170 | 19,440 | 19,870 | +225 | +1.1% | 861 |
| 2024/08/08 | 19,325 | 19,945 | 19,300 | 19,645 | -375 | -1.9% | 429 |
| 2024/08/07 | 19,065 | 20,020 | 18,615 | 20,020 | +940 | +4.9% | 2,008 |
| 2024/08/06 | 18,200 | 19,480 | 17,975 | 19,080 | +1,980 | +11.6% | 938 |
| 2024/08/05 | 18,055 | 18,605 | 15,100 | 17,100 | -2,965 | -14.8% | 1,007 |
| 2024/08/02 | 20,425 | 20,630 | 19,910 | 20,065 | -1,355 | -6.3% | 818 |
| 2024/08/01 | 22,435 | 22,435 | 21,250 | 21,420 | -800 | -3.6% | 929 |
| 2024/07/31 | 21,630 | 22,300 | 21,370 | 22,220 | +510 | +2.3% | 572 |
| 2024/07/30 | 21,970 | 22,195 | 21,555 | 21,710 | -325 | -1.5% | 184 |
| 2024/07/29 | 21,565 | 22,090 | 21,565 | 22,035 | +480 | +2.2% | 338 |
| 2024/07/26 | 21,375 | 21,800 | 21,310 | 21,555 | +215 | +1% | 499 |
151～
200
件表示中 / 3705件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
