19,290
-1225 (-5.97%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 21,590 | 21,590 | 21,255 | 21,340 | -505 | -2.3% | 1,276 |
| 2024/07/24 | 22,320 | 22,320 | 21,805 | 21,845 | -475 | -2.1% | 461 |
| 2024/07/23 | 22,255 | 22,460 | 22,155 | 22,320 | -60 | -0.3% | 187 |
| 2024/07/22 | 22,500 | 22,545 | 22,200 | 22,380 | -315 | -1.4% | 866 |
| 2024/07/19 | 22,950 | 23,020 | 22,650 | 22,695 | -415 | -1.8% | 1,032 |
| 2024/07/18 | 23,000 | 23,400 | 23,000 | 23,110 | -130 | -0.6% | 881 |
| 2024/07/17 | 23,170 | 23,280 | 23,145 | 23,240 | +55 | +0.2% | 379 |
| 2024/07/16 | 23,055 | 23,265 | 23,055 | 23,185 | -155 | -0.7% | 1,579 |
| 2024/07/12 | 23,390 | 23,605 | 23,120 | 23,340 | -260 | -1.1% | 480 |
| 2024/07/11 | 23,425 | 23,685 | 23,000 | 23,600 | -610 | -2.5% | 1,598 |
| 2024/07/10 | 23,720 | 24,345 | 23,680 | 24,210 | +425 | +1.8% | 2,430 |
| 2024/07/09 | 24,005 | 24,045 | 23,645 | 23,785 | -160 | -0.7% | 993 |
| 2024/07/08 | 24,060 | 24,135 | 23,850 | 23,945 | -145 | -0.6% | 667 |
| 2024/07/05 | 24,370 | 24,590 | 24,055 | 24,090 | -155 | -0.6% | 571 |
| 2024/07/04 | 24,270 | 24,320 | 24,190 | 24,245 | +15 | +0.1% | 695 |
| 2024/07/03 | 24,375 | 24,375 | 24,025 | 24,230 | -275 | -1.1% | 727 |
| 2024/07/02 | 24,225 | 24,620 | 24,095 | 24,505 | +585 | +2.4% | 1,415 |
| 2024/07/01 | 23,655 | 24,060 | 23,655 | 23,920 | +270 | +1.1% | 931 |
| 2024/06/28 | 23,830 | 23,830 | 23,495 | 23,650 | +245 | +1% | 502 |
| 2024/06/27 | 23,475 | 23,850 | 23,325 | 23,405 | -95 | -0.4% | 353 |
| 2024/06/26 | 23,735 | 23,735 | 23,425 | 23,500 | -120 | -0.5% | 762 |
| 2024/06/25 | 23,260 | 23,620 | 23,260 | 23,620 | +605 | +2.6% | 1,283 |
| 2024/06/24 | 23,020 | 23,060 | 22,770 | 23,015 | -35 | -0.2% | 796 |
| 2024/06/21 | 23,220 | 23,290 | 23,050 | 23,050 | +115 | +0.5% | 313 |
| 2024/06/20 | 22,800 | 23,075 | 22,800 | 22,935 | +15 | +0.1% | 116 |
| 2024/06/19 | 23,105 | 23,225 | 22,920 | 22,920 | -55 | -0.2% | 839 |
| 2024/06/18 | 23,470 | 23,470 | 22,955 | 22,975 | +5 | ±0% | 1,262 |
| 2024/06/17 | 23,680 | 23,680 | 22,885 | 22,970 | -685 | -2.9% | 1,465 |
| 2024/06/14 | 23,300 | 23,705 | 23,300 | 23,655 | +305 | +1.3% | 466 |
| 2024/06/13 | 23,745 | 23,745 | 23,350 | 23,350 | -325 | -1.4% | 770 |
| 2024/06/12 | 23,500 | 23,710 | 23,355 | 23,675 | +455 | +2% | 630 |
| 2024/06/11 | 23,585 | 23,585 | 23,220 | 23,220 | +15 | +0.1% | 1,075 |
151～
200
件表示中 / 3673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
