13,012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) |
---|---|---|---|---|---|---|
2024/04/23 | 22,240.0 | 22,440.0 | 22,175.0 | 22,215.0 | 22,215.0 | 357 |
2024/04/22 | 22,130.0 | 22,515.0 | 21,910.0 | 22,085.0 | 22,085.0 | 651 |
2024/04/19 | 21,965.0 | 22,910.0 | 21,725.0 | 22,230.0 | 22,230.0 | 1,518 |
2024/04/18 | 21,700.0 | 22,205.0 | 21,655.0 | 22,145.0 | 22,145.0 | 872 |
2024/04/17 | 22,860.0 | 22,865.0 | 22,035.0 | 22,200.0 | 22,200.0 | 1,659 |
2024/04/16 | 24,070.0 | 24,105.0 | 22,755.0 | 22,830.0 | 22,830.0 | 2,324 |
2024/04/15 | 23,630.0 | 23,855.0 | 23,355.0 | 23,750.0 | 23,750.0 | 1,828 |
2024/04/12 | 23,555.0 | 24,115.0 | 23,410.0 | 23,920.0 | 23,920.0 | 2,987 |
2024/04/11 | 22,825.0 | 24,120.0 | 22,825.0 | 24,120.0 | 24,120.0 | 1,195 |
2024/04/10 | 22,830.0 | 23,020.0 | 22,800.0 | 22,965.0 | 22,965.0 | 1,112 |
2024/04/09 | 22,855.0 | 22,970.0 | 22,755.0 | 22,950.0 | 22,950.0 | 1,404 |
2024/04/08 | 22,965.0 | 22,965.0 | 22,470.0 | 22,815.0 | 22,815.0 | 1,242 |
2024/04/05 | 22,585.0 | 22,780.0 | 22,380.0 | 22,620.0 | 22,620.0 | 1,638 |
2024/04/04 | 22,465.0 | 22,655.0 | 22,465.0 | 22,580.0 | 22,580.0 | 2,689 |
2024/04/03 | 22,160.0 | 22,530.0 | 22,120.0 | 22,175.0 | 22,175.0 | 1,691 |
2024/04/02 | 21,560.0 | 21,960.0 | 21,560.0 | 21,820.0 | 21,820.0 | 279 |
2024/04/01 | 22,375.0 | 22,375.0 | 21,250.0 | 21,430.0 | 21,430.0 | 3,006 |
2024/03/29 | 22,235.0 | 22,385.0 | 22,045.0 | 22,280.0 | 22,280.0 | 723 |
2024/03/28 | 21,545.0 | 22,200.0 | 21,545.0 | 22,030.0 | 22,030.0 | 509 |
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。