| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/27 | 20,850.0 | 21,000.0 | 20,830.0 | 20,860.0 | 20,860.0 | 318 |
| 2025/02/26 | 21,135.0 | 21,135.0 | 20,580.0 | 20,715.0 | 20,715.0 | 185 |
| 2025/02/25 | 21,510.0 | 21,510.0 | 20,970.0 | 20,970.0 | 20,970.0 | 346 |
| 2025/02/21 | 21,610.0 | 21,785.0 | 21,600.0 | 21,670.0 | 21,670.0 | 332 |
| 2025/02/20 | 21,515.0 | 21,700.0 | 21,325.0 | 21,325.0 | 21,325.0 | 199 |
| 2025/02/19 | 21,415.0 | 21,750.0 | 21,400.0 | 21,400.0 | 21,400.0 | 311 |
| 2025/02/18 | 21,300.0 | 21,525.0 | 21,285.0 | 21,415.0 | 21,415.0 | 296 |
| 2025/02/17 | 21,240.0 | 21,710.0 | 21,240.0 | 21,300.0 | 21,300.0 | 363 |
| 2025/02/14 | 20,890.0 | 21,415.0 | 20,770.0 | 21,105.0 | 21,105.0 | 3,304 |
| 2025/02/13 | 20,890.0 | 21,235.0 | 20,890.0 | 21,035.0 | 21,035.0 | 167 |
| 2025/02/12 | 21,100.0 | 21,170.0 | 20,910.0 | 21,145.0 | 21,145.0 | 658 |
| 2025/02/10 | 20,605.0 | 20,915.0 | 20,605.0 | 20,915.0 | 20,915.0 | 789 |
| 2025/02/07 | 20,515.0 | 20,640.0 | 20,430.0 | 20,555.0 | 20,555.0 | 152 |
| 2025/02/06 | 20,360.0 | 20,550.0 | 20,360.0 | 20,500.0 | 20,500.0 | 1,775 |
| 2025/02/05 | 20,500.0 | 20,570.0 | 20,320.0 | 20,390.0 | 20,390.0 | 226 |
| 2025/02/04 | 20,980.0 | 20,980.0 | 20,285.0 | 20,310.0 | 20,310.0 | 598 |
| 2025/02/03 | 20,500.0 | 20,630.0 | 20,380.0 | 20,570.0 | 20,570.0 | 7,003 |
| 2025/01/31 | 20,920.0 | 20,995.0 | 20,650.0 | 20,995.0 | 20,995.0 | 151 |
| 2025/01/30 | 20,690.0 | 20,740.0 | 20,645.0 | 20,695.0 | 20,695.0 | 222 |
| 2025/01/29 | 20,620.0 | 20,710.0 | 20,585.0 | 20,605.0 | 20,605.0 | 405 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
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。
NEXT FUNDS エネルギー資源(TOPIX-17)上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /