8,570
-28 (-0.33%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 電力・ガス（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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 5,795 | 5,825 | 5,779 | 5,818 | +23 | +0.4% | 594 |
| 2023/01/23 | 5,836 | 5,836 | 5,785 | 5,795 | -18 | -0.3% | 273 |
| 2023/01/20 | 5,756 | 5,813 | 5,755 | 5,813 | +39 | +0.7% | 191 |
| 2023/01/19 | 5,787 | 5,821 | 5,765 | 5,774 | -51 | -0.9% | 323 |
| 2023/01/18 | 5,783 | 5,880 | 5,777 | 5,825 | +65 | +1.1% | 633 |
| 2023/01/17 | 5,770 | 5,770 | 5,743 | 5,760 | -22 | -0.4% | 642 |
| 2023/01/16 | 5,918 | 5,918 | 5,764 | 5,782 | -137 | -2.3% | 1,184 |
| 2023/01/13 | 5,800 | 5,919 | 5,720 | 5,919 | +167 | +2.9% | 640 |
| 2023/01/12 | 5,752 | 5,752 | 5,686 | 5,752 | -32 | -0.6% | 1,399 |
| 2023/01/11 | 5,762 | 5,822 | 5,762 | 5,784 | +21 | +0.4% | 196 |
| 2023/01/10 | 5,848 | 5,848 | 5,750 | 5,763 | -102 | -1.7% | 4,041 |
| 2023/01/06 | 5,882 | 5,882 | 5,791 | 5,865 | -36 | -0.6% | 726 |
| 2023/01/05 | 5,963 | 5,963 | 5,887 | 5,901 | +22 | +0.4% | 411 |
| 2023/01/04 | 6,108 | 6,108 | 5,879 | 5,879 | -208 | -3.4% | 2,893 |
| 2022/12/30 | 6,088 | 6,101 | 6,059 | 6,087 | -1 | ±0% | 382 |
| 2022/12/29 | 6,080 | 6,101 | 6,046 | 6,088 | +21 | +0.3% | 672 |
| 2022/12/28 | 5,987 | 6,067 | 5,987 | 6,067 | +79 | +1.3% | 440 |
| 2022/12/27 | 6,014 | 6,015 | 5,976 | 5,988 | -23 | -0.4% | 404 |
| 2022/12/26 | 6,122 | 6,122 | 5,982 | 6,011 | -111 | -1.8% | 579 |
| 2022/12/23 | 6,008 | 6,151 | 6,008 | 6,122 | +151 | +2.5% | 1,175 |
| 2022/12/22 | 5,974 | 5,989 | 5,934 | 5,971 | +6 | +0.1% | 233 |
| 2022/12/21 | 5,973 | 5,983 | 5,903 | 5,965 | +8 | +0.1% | 708 |
| 2022/12/20 | 5,920 | 6,015 | 5,850 | 5,957 | +46 | +0.8% | 826 |
| 2022/12/19 | 5,938 | 5,952 | 5,903 | 5,911 | -65 | -1.1% | 552 |
| 2022/12/16 | 6,038 | 6,038 | 5,974 | 5,976 | -62 | -1% | 501 |
| 2022/12/15 | 5,987 | 6,038 | 5,987 | 6,038 | +51 | +0.9% | 1,096 |
| 2022/12/14 | 5,973 | 6,014 | 5,945 | 5,987 | +3 | +0.1% | 605 |
| 2022/12/13 | 5,999 | 6,020 | 5,970 | 5,984 | -21 | -0.3% | 1,558 |
| 2022/12/12 | 6,000 | 6,036 | 5,976 | 6,005 | +21 | +0.4% | 685 |
| 2022/12/09 | 5,901 | 6,016 | 5,901 | 5,984 | +115 | +2% | 1,820 |
| 2022/12/08 | 5,939 | 5,939 | 5,836 | 5,869 | -70 | -1.2% | 565 |
| 2022/12/07 | 5,896 | 5,939 | 5,872 | 5,939 | +63 | +1.1% | 580 |
| 2022/12/06 | 5,805 | 5,876 | 5,805 | 5,876 | +86 | +1.5% | 972 |
| 2022/12/05 | 5,906 | 5,906 | 5,740 | 5,790 | -86 | -1.5% | 3,397 |
| 2022/12/02 | 5,949 | 5,949 | 5,803 | 5,876 | -28 | -0.5% | 1,223 |
| 2022/12/01 | 6,021 | 6,021 | 5,890 | 5,904 | -79 | -1.3% | 2,442 |
| 2022/11/30 | 6,150 | 6,150 | 5,982 | 5,983 | -82 | -1.4% | 1,236 |
| 2022/11/29 | 6,161 | 6,161 | 6,054 | 6,065 | -109 | -1.8% | 621 |
| 2022/11/28 | 6,176 | 6,193 | 6,116 | 6,174 | -20 | -0.3% | 859 |
| 2022/11/25 | 6,119 | 6,210 | 6,119 | 6,194 | +88 | +1.4% | 3,144 |
| 2022/11/24 | 6,040 | 6,136 | 6,025 | 6,106 | +110 | +1.8% | 1,945 |
| 2022/11/22 | 5,905 | 6,044 | 5,905 | 5,996 | +138 | +2.4% | 1,776 |
| 2022/11/21 | 5,847 | 5,890 | 5,840 | 5,858 | +28 | +0.5% | 1,981 |
| 2022/11/18 | 5,770 | 5,830 | 5,770 | 5,830 | +78 | +1.4% | 291 |
| 2022/11/17 | 5,750 | 5,783 | 5,750 | 5,752 | +20 | +0.3% | 607 |
| 2022/11/16 | 5,740 | 5,740 | 5,698 | 5,732 | -2 | ±0% | 1,636 |
| 2022/11/15 | 5,764 | 5,779 | 5,716 | 5,734 | -116 | -2% | 756 |
| 2022/11/14 | 5,836 | 5,850 | 5,773 | 5,850 | -1 | ±0% | 1,405 |
| 2022/11/11 | 5,918 | 5,929 | 5,831 | 5,851 | +10 | +0.2% | 1,190 |
| 2022/11/10 | 5,825 | 5,860 | 5,806 | 5,841 | +10 | +0.2% | 493 |
451～
500
件表示中 / 3585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
