12,352円
NEXT FUNDS エネルギー資源(TOPIX-17)上場投信の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/20 | 20,745.0 | 21,060.0 | 20,685.0 | 20,830.0 | 20,830.0 | 332 |
2024/09/19 | 20,290.0 | 20,505.0 | 20,290.0 | 20,475.0 | 20,475.0 | 7,534 |
2024/09/18 | 20,155.0 | 20,200.0 | 20,025.0 | 20,105.0 | 20,105.0 | 137 |
2024/09/17 | 19,875.0 | 20,020.0 | 19,560.0 | 19,900.0 | 19,900.0 | 150 |
2024/09/13 | 19,780.0 | 19,875.0 | 19,710.0 | 19,875.0 | 19,875.0 | 150 |
2024/09/12 | 19,865.0 | 19,965.0 | 19,710.0 | 19,780.0 | 19,780.0 | 398 |
2024/09/11 | 19,790.0 | 19,805.0 | 19,295.0 | 19,465.0 | 19,465.0 | 520 |
2024/09/10 | 20,390.0 | 20,390.0 | 20,220.0 | 20,290.0 | 20,290.0 | 415 |
2024/09/09 | 19,815.0 | 20,255.0 | 19,655.0 | 20,210.0 | 20,210.0 | 514 |
2024/09/06 | 20,960.0 | 20,960.0 | 20,205.0 | 20,205.0 | 20,205.0 | 264 |
2024/09/05 | 20,670.0 | 21,010.0 | 20,300.0 | 20,690.0 | 20,690.0 | 348 |
2024/09/04 | 21,295.0 | 21,295.0 | 20,675.0 | 20,770.0 | 20,770.0 | 884 |
2024/09/03 | 21,955.0 | 21,965.0 | 21,820.0 | 21,930.0 | 21,930.0 | 313 |
2024/09/02 | 22,000.0 | 22,000.0 | 21,690.0 | 21,815.0 | 21,815.0 | 254 |
2024/08/30 | 21,720.0 | 21,835.0 | 21,715.0 | 21,740.0 | 21,740.0 | 150 |
2024/08/29 | 21,545.0 | 21,600.0 | 21,485.0 | 21,545.0 | 21,545.0 | 151 |
2024/08/28 | 22,000.0 | 22,000.0 | 21,500.0 | 21,605.0 | 21,605.0 | 483 |
2024/08/27 | 21,810.0 | 21,870.0 | 21,735.0 | 21,865.0 | 21,865.0 | 297 |
2024/08/26 | 21,450.0 | 21,510.0 | 21,425.0 | 21,510.0 | 21,510.0 | 141 |
みんかぶETFで銘柄を探す
NEXT FUNDS エネルギー資源(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS エネルギー資源(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。