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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,393 | 6,437 | 6,280 | 6,305 | -124 | -1.9% | 2,362 |
| 2022/06/14 | 6,449 | 6,477 | 6,409 | 6,429 | -81 | -1.2% | 3,072 |
| 2022/06/13 | 6,438 | 6,518 | 6,438 | 6,510 | +56 | +0.9% | 1,037 |
| 2022/06/10 | 6,498 | 6,498 | 6,388 | 6,454 | -36 | -0.6% | 476 |
| 2022/06/09 | 6,540 | 6,540 | 6,463 | 6,490 | -35 | -0.5% | 1,712 |
| 2022/06/08 | 6,438 | 6,531 | 6,404 | 6,525 | +96 | +1.5% | 1,284 |
| 2022/06/07 | 6,359 | 6,446 | 6,359 | 6,429 | +75 | +1.2% | 2,314 |
| 2022/06/06 | 6,336 | 6,374 | 6,325 | 6,354 | +26 | +0.4% | 872 |
| 2022/06/03 | 6,331 | 6,331 | 6,273 | 6,328 | +22 | +0.3% | 328 |
| 2022/06/02 | 6,300 | 6,390 | 6,258 | 6,306 | +26 | +0.4% | 1,186 |
| 2022/06/01 | 6,275 | 6,306 | 6,240 | 6,280 | +44 | +0.7% | 471 |
| 2022/05/31 | 6,301 | 6,352 | 6,236 | 6,236 | -92 | -1.5% | 2,104 |
| 2022/05/30 | 6,386 | 6,386 | 6,281 | 6,328 | -40 | -0.6% | 2,275 |
| 2022/05/27 | 6,487 | 6,487 | 6,360 | 6,368 | -104 | -1.6% | 1,063 |
| 2022/05/26 | 6,539 | 6,539 | 6,413 | 6,472 | -3 | ±0% | 1,275 |
| 2022/05/25 | 6,402 | 6,510 | 6,402 | 6,475 | +89 | +1.4% | 1,672 |
| 2022/05/24 | 6,398 | 6,419 | 6,332 | 6,386 | -1 | ±0% | 392 |
| 2022/05/23 | 6,370 | 6,391 | 6,327 | 6,387 | +45 | +0.7% | 1,192 |
| 2022/05/20 | 6,396 | 6,396 | 6,320 | 6,342 | -93 | -1.4% | 553 |
| 2022/05/19 | 6,386 | 6,435 | 6,354 | 6,435 | +13 | +0.2% | 775 |
| 2022/05/18 | 6,398 | 6,434 | 6,300 | 6,422 | +48 | +0.8% | 987 |
| 2022/05/17 | 6,434 | 6,453 | 6,374 | 6,374 | -29 | -0.5% | 341 |
| 2022/05/16 | 6,445 | 6,445 | 6,388 | 6,403 | -47 | -0.7% | 541 |
| 2022/05/13 | 6,403 | 6,450 | 6,307 | 6,450 | +61 | +1% | 2,473 |
| 2022/05/12 | 6,433 | 6,500 | 6,378 | 6,389 | -4 | -0.1% | 3,978 |
| 2022/05/11 | 6,387 | 6,426 | 6,332 | 6,393 | -20 | -0.3% | 2,152 |
| 2022/05/10 | 6,337 | 6,444 | 6,337 | 6,413 | +68 | +1.1% | 3,111 |
| 2022/05/09 | 6,287 | 6,378 | 6,287 | 6,345 | +71 | +1.1% | 1,844 |
| 2022/05/06 | 6,075 | 6,315 | 6,070 | 6,274 | +208 | +3.4% | 2,305 |
| 2022/05/02 | 6,130 | 6,130 | 5,930 | 6,066 | -64 | -1% | 772 |
| 2022/04/28 | 5,893 | 6,130 | 5,871 | 6,130 | +177 | +3% | 1,230 |
| 2022/04/27 | 5,933 | 6,028 | 5,933 | 5,953 | +3 | +0.1% | 5,892 |
| 2022/04/26 | 5,915 | 5,978 | 5,915 | 5,950 | +35 | +0.6% | 372 |
| 2022/04/25 | 5,929 | 5,960 | 5,900 | 5,915 | -52 | -0.9% | 2,525 |
| 2022/04/22 | 5,960 | 5,985 | 5,931 | 5,967 | -35 | -0.6% | 433 |
| 2022/04/21 | 6,075 | 6,075 | 5,990 | 6,002 | -50 | -0.8% | 797 |
| 2022/04/20 | 6,010 | 6,070 | 5,977 | 6,052 | +70 | +1.2% | 538 |
| 2022/04/19 | 6,004 | 6,020 | 5,955 | 5,982 | +76 | +1.3% | 600 |
| 2022/04/18 | 5,967 | 5,980 | 5,882 | 5,906 | -73 | -1.2% | 634 |
| 2022/04/15 | 5,977 | 6,014 | 5,970 | 5,979 | +2 | ±0% | 936 |
| 2022/04/14 | 5,892 | 5,980 | 5,887 | 5,977 | +97 | +1.6% | 1,731 |
| 2022/04/13 | 5,899 | 5,905 | 5,840 | 5,880 | +36 | +0.6% | 374 |
| 2022/04/12 | 5,862 | 5,971 | 5,805 | 5,844 | -15 | -0.3% | 3,296 |
| 2022/04/11 | 5,770 | 5,870 | 5,746 | 5,859 | +189 | +3.3% | 1,336 |
| 2022/04/08 | 5,698 | 5,698 | 5,651 | 5,670 | +46 | +0.8% | 6,221 |
| 2022/04/07 | 5,639 | 5,639 | 5,586 | 5,624 | -22 | -0.4% | 406 |
| 2022/04/06 | 5,724 | 5,760 | 5,640 | 5,646 | -78 | -1.4% | 187 |
| 2022/04/05 | 5,817 | 5,817 | 5,718 | 5,724 | -93 | -1.6% | 730 |
| 2022/04/04 | 5,817 | 5,820 | 5,770 | 5,817 | +55 | +1% | 261 |
| 2022/04/01 | 5,736 | 5,762 | 5,690 | 5,762 | -8 | -0.1% | 442 |
601～
650
件表示中 / 3586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
