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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 22,955 | 23,260 | 22,955 | 23,205 | +450 | +2% | 584 |
| 2024/06/07 | 22,975 | 22,975 | 22,750 | 22,755 | -70 | -0.3% | 285 |
| 2024/06/06 | 22,900 | 22,985 | 22,775 | 22,825 | +155 | +0.7% | 247 |
| 2024/06/05 | 22,850 | 22,870 | 22,670 | 22,670 | -615 | -2.6% | 645 |
| 2024/06/04 | 23,695 | 23,910 | 23,195 | 23,285 | -700 | -2.9% | 1,096 |
| 2024/06/03 | 23,720 | 24,100 | 23,720 | 23,985 | +405 | +1.7% | 641 |
| 2024/05/31 | 22,985 | 23,580 | 22,985 | 23,580 | +615 | +2.7% | 415 |
| 2024/05/30 | 23,170 | 23,170 | 22,850 | 22,965 | -310 | -1.3% | 670 |
| 2024/05/29 | 23,470 | 23,665 | 23,275 | 23,275 | +45 | +0.2% | 818 |
| 2024/05/28 | 23,115 | 23,430 | 23,080 | 23,230 | +230 | +1% | 663 |
| 2024/05/27 | 22,765 | 23,000 | 22,725 | 23,000 | +335 | +1.5% | 326 |
| 2024/05/24 | 22,570 | 22,810 | 22,425 | 22,665 | -235 | -1% | 240 |
| 2024/05/23 | 23,105 | 23,105 | 22,415 | 22,900 | -265 | -1.1% | 883 |
| 2024/05/22 | 23,465 | 23,515 | 23,165 | 23,165 | -415 | -1.8% | 754 |
| 2024/05/21 | 23,525 | 23,870 | 23,415 | 23,580 | +50 | +0.2% | 21,213 |
| 2024/05/20 | 22,525 | 23,530 | 22,525 | 23,530 | +1,090 | +4.9% | 1,815 |
| 2024/05/17 | 22,345 | 22,440 | 22,270 | 22,440 | +195 | +0.9% | 262 |
| 2024/05/16 | 22,820 | 22,930 | 22,240 | 22,245 | -525 | -2.3% | 683 |
| 2024/05/15 | 23,170 | 23,310 | 22,770 | 22,770 | -505 | -2.2% | 671 |
| 2024/05/14 | 22,560 | 23,620 | 22,200 | 23,275 | +735 | +3.3% | 2,001 |
| 2024/05/13 | 22,390 | 22,540 | 22,225 | 22,540 | -45 | -0.2% | 201 |
| 2024/05/10 | 22,210 | 22,595 | 22,210 | 22,585 | +600 | +2.7% | 697 |
| 2024/05/09 | 21,900 | 21,985 | 21,760 | 21,985 | +275 | +1.3% | 329 |
| 2024/05/08 | 21,775 | 22,015 | 21,690 | 21,710 | -240 | -1.1% | 1,416 |
| 2024/05/07 | 22,205 | 22,205 | 21,700 | 21,950 | +20 | +0.1% | 736 |
| 2024/05/02 | 21,775 | 22,035 | 21,695 | 21,930 | -100 | -0.5% | 361 |
| 2024/05/01 | 22,200 | 22,200 | 21,735 | 22,030 | -670 | -3% | 527 |
| 2024/04/30 | 22,255 | 22,700 | 22,095 | 22,700 | +590 | +2.7% | 758 |
| 2024/04/26 | 21,870 | 22,195 | 21,870 | 22,110 | +250 | +1.1% | 299 |
| 2024/04/25 | 22,215 | 22,305 | 21,855 | 21,860 | -540 | -2.4% | 861 |
| 2024/04/24 | 22,300 | 22,410 | 22,275 | 22,400 | +185 | +0.8% | 370 |
| 2024/04/23 | 22,240 | 22,440 | 22,175 | 22,215 | +130 | +0.6% | 357 |
| 2024/04/22 | 22,130 | 22,515 | 21,910 | 22,085 | -145 | -0.7% | 651 |
| 2024/04/19 | 21,965 | 22,910 | 21,725 | 22,230 | +85 | +0.4% | 1,518 |
| 2024/04/18 | 21,700 | 22,205 | 21,655 | 22,145 | -55 | -0.2% | 872 |
| 2024/04/17 | 22,860 | 22,865 | 22,035 | 22,200 | -630 | -2.8% | 1,659 |
| 2024/04/16 | 24,070 | 24,105 | 22,755 | 22,830 | -920 | -3.9% | 2,324 |
| 2024/04/15 | 23,630 | 23,855 | 23,355 | 23,750 | -170 | -0.7% | 1,828 |
| 2024/04/12 | 23,555 | 24,115 | 23,410 | 23,920 | -200 | -0.8% | 2,987 |
| 2024/04/11 | 22,825 | 24,120 | 22,825 | 24,120 | +1,155 | +5% | 1,195 |
| 2024/04/10 | 22,830 | 23,020 | 22,800 | 22,965 | +15 | +0.1% | 1,112 |
| 2024/04/09 | 22,855 | 22,970 | 22,755 | 22,950 | +135 | +0.6% | 1,404 |
| 2024/04/08 | 22,965 | 22,965 | 22,470 | 22,815 | +195 | +0.9% | 1,242 |
| 2024/04/05 | 22,585 | 22,780 | 22,380 | 22,620 | +40 | +0.2% | 1,638 |
| 2024/04/04 | 22,465 | 22,655 | 22,465 | 22,580 | +405 | +1.8% | 2,689 |
| 2024/04/03 | 22,160 | 22,530 | 22,120 | 22,175 | +355 | +1.6% | 1,691 |
| 2024/04/02 | 21,560 | 21,960 | 21,560 | 21,820 | +390 | +1.8% | 279 |
| 2024/04/01 | 22,375 | 22,375 | 21,250 | 21,430 | -850 | -3.8% | 3,006 |
| 2024/03/29 | 22,235 | 22,385 | 22,045 | 22,280 | +250 | +1.1% | 723 |
| 2024/03/28 | 21,545 | 22,200 | 21,545 | 22,030 | +230 | +1.1% | 509 |
201～
250
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
