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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 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 |
251～
300
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
