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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 21,880 | 21,900 | 21,770 | 21,800 | +55 | +0.3% | 220 |
| 2024/03/26 | 22,080 | 22,080 | 21,660 | 21,745 | -160 | -0.7% | 537 |
| 2024/03/25 | 22,160 | 22,160 | 21,800 | 21,905 | ±0 | ±0% | 405 |
| 2024/03/22 | 22,175 | 22,175 | 21,710 | 21,905 | -80 | -0.4% | 1,046 |
| 2024/03/21 | 22,000 | 22,000 | 21,600 | 21,985 | +330 | +1.5% | 556 |
| 2024/03/19 | 21,200 | 21,790 | 21,200 | 21,655 | +455 | +2.1% | 676 |
| 2024/03/18 | 21,405 | 21,415 | 21,155 | 21,200 | +20 | +0.1% | 878 |
| 2024/03/15 | 20,540 | 21,400 | 20,540 | 21,180 | +610 | +3% | 1,332 |
| 2024/03/14 | 20,155 | 20,710 | 20,155 | 20,570 | +685 | +3.4% | 498 |
| 2024/03/13 | 20,135 | 20,210 | 19,800 | 19,885 | -60 | -0.3% | 114 |
| 2024/03/12 | 19,705 | 19,945 | 19,625 | 19,945 | +55 | +0.3% | 468 |
| 2024/03/11 | 20,540 | 20,540 | 19,730 | 19,890 | -860 | -4.1% | 664 |
| 2024/03/08 | 20,955 | 21,395 | 20,435 | 20,750 | +90 | +0.4% | 1,480 |
| 2024/03/07 | 20,745 | 20,985 | 20,660 | 20,660 | +140 | +0.7% | 716 |
| 2024/03/06 | 20,290 | 20,550 | 20,260 | 20,520 | +260 | +1.3% | 2,441 |
| 2024/03/05 | 19,930 | 20,425 | 19,930 | 20,260 | +250 | +1.2% | 415 |
| 2024/03/04 | 20,345 | 20,345 | 20,005 | 20,010 | +20 | +0.1% | 571 |
| 2024/03/01 | 19,620 | 20,070 | 19,620 | 19,990 | +415 | +2.1% | 1,298 |
| 2024/02/29 | 19,630 | 19,795 | 19,490 | 19,575 | +35 | +0.2% | 148 |
| 2024/02/28 | 19,430 | 19,625 | 19,430 | 19,540 | +165 | +0.9% | 159 |
| 2024/02/27 | 19,340 | 19,500 | 19,340 | 19,375 | +20 | +0.1% | 90 |
| 2024/02/26 | 19,520 | 19,520 | 19,270 | 19,355 | -120 | -0.6% | 339 |
| 2024/02/22 | 19,375 | 19,480 | 19,320 | 19,475 | +385 | +2% | 418 |
| 2024/02/21 | 19,350 | 19,380 | 19,060 | 19,090 | -340 | -1.7% | 250 |
| 2024/02/20 | 19,630 | 19,630 | 19,350 | 19,430 | -175 | -0.9% | 772 |
| 2024/02/19 | 19,370 | 19,625 | 19,370 | 19,605 | +210 | +1.1% | 270 |
| 2024/02/16 | 19,000 | 19,485 | 18,560 | 19,395 | +670 | +3.6% | 956 |
| 2024/02/15 | 18,670 | 18,740 | 18,655 | 18,725 | +65 | +0.3% | 146 |
| 2024/02/14 | 18,835 | 19,070 | 18,560 | 18,660 | -85 | -0.5% | 451 |
| 2024/02/13 | 18,750 | 18,890 | 18,575 | 18,745 | +125 | +0.7% | 566 |
| 2024/02/09 | 18,465 | 18,950 | 18,465 | 18,620 | +300 | +1.6% | 849 |
| 2024/02/08 | 18,505 | 18,505 | 18,255 | 18,320 | -40 | -0.2% | 183 |
| 2024/02/07 | 18,315 | 18,450 | 18,310 | 18,360 | +155 | +0.9% | 178 |
| 2024/02/06 | 18,580 | 18,580 | 18,180 | 18,205 | -340 | -1.8% | 233 |
| 2024/02/05 | 18,595 | 18,595 | 18,410 | 18,545 | +10 | +0.1% | 170 |
| 2024/02/02 | 18,515 | 18,555 | 18,400 | 18,535 | -25 | -0.1% | 108 |
| 2024/02/01 | 18,450 | 18,615 | 18,450 | 18,560 | -15 | -0.1% | 154 |
| 2024/01/31 | 18,665 | 18,705 | 18,480 | 18,575 | -140 | -0.7% | 84 |
| 2024/01/30 | 18,815 | 18,815 | 18,650 | 18,715 | -180 | -1% | 1,228 |
| 2024/01/29 | 18,450 | 18,930 | 18,450 | 18,895 | +640 | +3.5% | 341 |
| 2024/01/26 | 18,540 | 18,590 | 18,245 | 18,255 | -150 | -0.8% | 753 |
| 2024/01/25 | 18,535 | 18,560 | 18,375 | 18,405 | -135 | -0.7% | 150 |
| 2024/01/24 | 18,565 | 18,595 | 18,460 | 18,540 | +25 | +0.1% | 164 |
| 2024/01/23 | 18,590 | 18,670 | 18,495 | 18,515 | -20 | -0.1% | 1,479 |
| 2024/01/22 | 18,535 | 18,550 | 18,445 | 18,535 | +75 | +0.4% | 231 |
| 2024/01/19 | 18,520 | 18,535 | 18,430 | 18,460 | +35 | +0.2% | 420 |
| 2024/01/18 | 18,400 | 18,535 | 18,310 | 18,425 | -80 | -0.4% | 1,241 |
| 2024/01/17 | 18,885 | 18,900 | 18,480 | 18,505 | -235 | -1.3% | 205 |
| 2024/01/16 | 18,745 | 18,830 | 18,620 | 18,740 | -45 | -0.2% | 226 |
| 2024/01/15 | 18,400 | 18,830 | 18,400 | 18,785 | +385 | +2.1% | 402 |
251～
300
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
