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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 18,500 | 18,500 | 18,035 | 18,140 | -550 | -2.9% | 767 |
| 2023/09/28 | 19,000 | 19,050 | 18,630 | 18,690 | +240 | +1.3% | 2,067 |
| 2023/09/27 | 18,480 | 18,525 | 18,290 | 18,450 | +20 | +0.1% | 579 |
| 2023/09/26 | 18,435 | 18,475 | 18,285 | 18,430 | -25 | -0.1% | 526 |
| 2023/09/25 | 18,535 | 18,535 | 18,335 | 18,455 | -80 | -0.4% | 450 |
| 2023/09/22 | 18,045 | 18,615 | 18,045 | 18,535 | +235 | +1.3% | 1,840 |
| 2023/09/21 | 18,320 | 18,580 | 18,170 | 18,300 | -220 | -1.2% | 2,132 |
| 2023/09/20 | 19,195 | 19,195 | 18,430 | 18,520 | -640 | -3.3% | 1,958 |
| 2023/09/19 | 18,930 | 19,160 | 18,880 | 19,160 | +225 | +1.2% | 1,432 |
| 2023/09/15 | 18,785 | 19,180 | 18,730 | 18,935 | +415 | +2.2% | 1,904 |
| 2023/09/14 | 18,230 | 18,520 | 18,230 | 18,520 | +435 | +2.4% | 1,606 |
| 2023/09/13 | 18,100 | 18,575 | 18,045 | 18,085 | +235 | +1.3% | 3,032 |
| 2023/09/12 | 17,810 | 17,850 | 17,665 | 17,850 | +100 | +0.6% | 379 |
| 2023/09/11 | 17,775 | 17,915 | 17,650 | 17,750 | +145 | +0.8% | 855 |
| 2023/09/08 | 17,565 | 17,900 | 17,535 | 17,605 | -175 | -1% | 1,114 |
| 2023/09/07 | 17,590 | 17,865 | 17,590 | 17,780 | +225 | +1.3% | 898 |
| 2023/09/06 | 17,455 | 17,705 | 17,455 | 17,555 | +340 | +2% | 825 |
| 2023/09/05 | 17,230 | 17,230 | 17,075 | 17,215 | +30 | +0.2% | 229 |
| 2023/09/04 | 17,100 | 17,185 | 17,040 | 17,185 | +245 | +1.4% | 1,551 |
| 2023/09/01 | 16,565 | 16,940 | 16,565 | 16,940 | +465 | +2.8% | 666 |
| 2023/08/31 | 16,465 | 16,525 | 16,465 | 16,475 | +25 | +0.2% | 312 |
| 2023/08/30 | 16,440 | 16,515 | 16,420 | 16,450 | +75 | +0.5% | 367 |
| 2023/08/29 | 16,465 | 16,510 | 16,345 | 16,375 | -15 | -0.1% | 387 |
| 2023/08/28 | 16,200 | 16,410 | 16,200 | 16,390 | +355 | +2.2% | 189 |
| 2023/08/25 | 16,060 | 16,085 | 15,990 | 16,035 | -110 | -0.7% | 250 |
| 2023/08/24 | 15,970 | 16,155 | 15,970 | 16,145 | +235 | +1.5% | 369 |
| 2023/08/23 | 15,975 | 15,975 | 15,890 | 15,910 | -75 | -0.5% | 189 |
| 2023/08/22 | 15,845 | 15,985 | 15,845 | 15,985 | +215 | +1.4% | 126 |
| 2023/08/21 | 15,780 | 15,900 | 15,770 | 15,770 | +95 | +0.6% | 163 |
| 2023/08/18 | 15,720 | 15,800 | 15,620 | 15,675 | -35 | -0.2% | 156 |
| 2023/08/17 | 15,620 | 15,785 | 15,465 | 15,710 | -140 | -0.9% | 1,868 |
| 2023/08/16 | 15,850 | 15,970 | 15,750 | 15,850 | -400 | -2.5% | 830 |
| 2023/08/15 | 16,300 | 16,380 | 16,210 | 16,250 | -50 | -0.3% | 1,857 |
| 2023/08/14 | 16,490 | 16,600 | 15,910 | 16,300 | -280 | -1.7% | 1,249 |
| 2023/08/10 | 16,040 | 16,600 | 15,920 | 16,580 | +1,340 | +8.8% | 4,961 |
| 2023/08/09 | 15,615 | 15,615 | 15,215 | 15,240 | -320 | -2.1% | 323 |
| 2023/08/08 | 15,660 | 15,690 | 15,550 | 15,560 | -40 | -0.3% | 613 |
| 2023/08/07 | 15,330 | 15,650 | 15,330 | 15,600 | +255 | +1.7% | 873 |
| 2023/08/04 | 15,180 | 15,345 | 15,175 | 15,345 | +165 | +1.1% | 327 |
| 2023/08/03 | 15,010 | 15,285 | 15,010 | 15,180 | -230 | -1.5% | 1,438 |
| 2023/08/02 | 15,380 | 15,535 | 15,290 | 15,410 | -15 | -0.1% | 1,974 |
| 2023/08/01 | 15,405 | 15,505 | 15,360 | 15,425 | +190 | +1.2% | 488 |
| 2023/07/31 | 15,350 | 15,350 | 15,205 | 15,235 | +25 | +0.2% | 466 |
| 2023/07/28 | 15,130 | 15,245 | 14,970 | 15,210 | +35 | +0.2% | 434 |
| 2023/07/27 | 15,050 | 15,190 | 15,050 | 15,175 | +90 | +0.6% | 277 |
| 2023/07/26 | 15,275 | 15,275 | 15,035 | 15,085 | -190 | -1.2% | 591 |
| 2023/07/25 | 15,075 | 15,330 | 15,075 | 15,275 | +340 | +2.3% | 1,434 |
| 2023/07/24 | 14,835 | 15,010 | 14,765 | 14,935 | +235 | +1.6% | 627 |
| 2023/07/21 | 14,600 | 14,750 | 14,535 | 14,700 | +155 | +1.1% | 570 |
| 2023/07/20 | 14,470 | 14,595 | 14,465 | 14,545 | +95 | +0.7% | 264 |
401～
450
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
