13,060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) |
---|---|---|---|---|---|---|
2024/05/17 | 22,345.0 | 22,440.0 | 22,270.0 | 22,440.0 | 22,440.0 | 262 |
2024/05/16 | 22,820.0 | 22,930.0 | 22,240.0 | 22,245.0 | 22,245.0 | 683 |
2024/05/15 | 23,170.0 | 23,310.0 | 22,770.0 | 22,770.0 | 22,770.0 | 671 |
2024/05/14 | 22,560.0 | 23,620.0 | 22,200.0 | 23,275.0 | 23,275.0 | 2,001 |
2024/05/13 | 22,390.0 | 22,540.0 | 22,225.0 | 22,540.0 | 22,540.0 | 201 |
2024/05/10 | 22,210.0 | 22,595.0 | 22,210.0 | 22,585.0 | 22,585.0 | 697 |
2024/05/09 | 21,900.0 | 21,985.0 | 21,760.0 | 21,985.0 | 21,985.0 | 329 |
2024/05/08 | 21,775.0 | 22,015.0 | 21,690.0 | 21,710.0 | 21,710.0 | 1,416 |
2024/05/07 | 22,205.0 | 22,205.0 | 21,700.0 | 21,950.0 | 21,950.0 | 736 |
2024/05/02 | 21,775.0 | 22,035.0 | 21,695.0 | 21,930.0 | 21,930.0 | 361 |
2024/05/01 | 22,200.0 | 22,200.0 | 21,735.0 | 22,030.0 | 22,030.0 | 527 |
2024/04/30 | 22,255.0 | 22,700.0 | 22,095.0 | 22,700.0 | 22,700.0 | 758 |
2024/04/26 | 21,870.0 | 22,195.0 | 21,870.0 | 22,110.0 | 22,110.0 | 299 |
2024/04/25 | 22,215.0 | 22,305.0 | 21,855.0 | 21,860.0 | 21,860.0 | 861 |
2024/04/24 | 22,300.0 | 22,410.0 | 22,275.0 | 22,400.0 | 22,400.0 | 370 |
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 |
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。