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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,970 | 7,050 | 6,930 | 6,950 | +10 | +0.1% | 2,626 |
| 2021/03/22 | 6,850 | 6,970 | 6,850 | 6,940 | +100 | +1.5% | 187 |
| 2021/03/19 | 6,770 | 6,870 | 6,750 | 6,840 | +50 | +0.7% | 748 |
| 2021/03/18 | 6,730 | 6,810 | 6,720 | 6,790 | +30 | +0.4% | 1,037 |
| 2021/03/17 | 6,780 | 6,790 | 6,750 | 6,760 | -90 | -1.3% | 1,475 |
| 2021/03/16 | 6,820 | 6,890 | 6,800 | 6,850 | +50 | +0.7% | 332 |
| 2021/03/15 | 6,700 | 6,820 | 6,700 | 6,800 | +120 | +1.8% | 275 |
| 2021/03/12 | 6,730 | 6,730 | 6,610 | 6,680 | -60 | -0.9% | 1,790 |
| 2021/03/11 | 6,670 | 6,750 | 6,660 | 6,740 | +80 | +1.2% | 1,498 |
| 2021/03/10 | 6,630 | 6,690 | 6,600 | 6,660 | -30 | -0.4% | 794 |
| 2021/03/09 | 6,510 | 6,690 | 6,510 | 6,690 | +240 | +3.7% | 1,075 |
| 2021/03/08 | 6,380 | 6,450 | 6,360 | 6,450 | +150 | +2.4% | 2,802 |
| 2021/03/05 | 6,230 | 6,300 | 6,210 | 6,300 | +100 | +1.6% | 107 |
| 2021/03/04 | 6,210 | 6,220 | 6,150 | 6,200 | -50 | -0.8% | 1,383 |
| 2021/03/03 | 6,210 | 6,250 | 6,210 | 6,250 | +50 | +0.8% | 263 |
| 2021/03/02 | 6,290 | 6,290 | 6,160 | 6,200 | -30 | -0.5% | 741 |
| 2021/03/01 | 6,190 | 6,230 | 6,160 | 6,230 | +50 | +0.8% | 1,357 |
| 2021/02/26 | 6,250 | 6,250 | 6,170 | 6,180 | -50 | -0.8% | 666 |
| 2021/02/25 | 6,300 | 6,310 | 6,230 | 6,230 | -40 | -0.6% | 1,313 |
| 2021/02/24 | 6,310 | 6,310 | 6,230 | 6,270 | -50 | -0.8% | 179 |
| 2021/02/22 | 6,350 | 6,370 | 6,320 | 6,320 | +40 | +0.6% | 302 |
| 2021/02/19 | 6,400 | 6,400 | 6,280 | 6,280 | -130 | -2% | 1,305 |
| 2021/02/18 | 6,370 | 6,420 | 6,350 | 6,410 | +80 | +1.3% | 95 |
| 2021/02/17 | 6,370 | 6,400 | 6,330 | 6,330 | -40 | -0.6% | 860 |
| 2021/02/16 | 6,390 | 6,420 | 6,370 | 6,370 | -10 | -0.2% | 640 |
| 2021/02/15 | 6,400 | 6,410 | 6,380 | 6,380 | -10 | -0.2% | 417 |
| 2021/02/12 | 6,490 | 6,490 | 6,390 | 6,390 | -100 | -1.5% | 929 |
| 2021/02/10 | 6,480 | 6,510 | 6,460 | 6,490 | -10 | -0.2% | 168 |
| 2021/02/09 | 6,470 | 6,500 | 6,450 | 6,500 | +50 | +0.8% | 976 |
| 2021/02/08 | 6,410 | 6,480 | 6,410 | 6,450 | +80 | +1.3% | 360 |
| 2021/02/05 | 6,380 | 6,390 | 6,330 | 6,370 | +40 | +0.6% | 785 |
| 2021/02/04 | 6,320 | 6,420 | 6,320 | 6,330 | -10 | -0.2% | 702 |
| 2021/02/03 | 6,280 | 6,340 | 6,270 | 6,340 | +90 | +1.4% | 143 |
| 2021/02/02 | 6,230 | 6,270 | 6,210 | 6,250 | +20 | +0.3% | 193 |
| 2021/02/01 | 6,200 | 6,290 | 6,180 | 6,230 | -50 | -0.8% | 1,251 |
| 2021/01/29 | 6,410 | 6,410 | 6,250 | 6,280 | -160 | -2.5% | 2,047 |
| 2021/01/28 | 6,400 | 6,530 | 6,400 | 6,440 | -90 | -1.4% | 225 |
| 2021/01/27 | 6,610 | 6,650 | 6,500 | 6,530 | -70 | -1.1% | 1,352 |
| 2021/01/26 | 6,540 | 6,600 | 6,480 | 6,600 | +140 | +2.2% | 1,007 |
| 2021/01/25 | 6,440 | 6,510 | 6,440 | 6,460 | +50 | +0.8% | 518 |
| 2021/01/22 | 6,330 | 6,410 | 6,310 | 6,410 | +70 | +1.1% | 602 |
| 2021/01/21 | 6,420 | 6,430 | 6,340 | 6,340 | -40 | -0.6% | 1,231 |
| 2021/01/20 | 6,370 | 6,400 | 6,320 | 6,380 | -20 | -0.3% | 1,037 |
| 2021/01/19 | 6,310 | 6,440 | 6,310 | 6,400 | +150 | +2.4% | 1,238 |
| 2021/01/18 | 6,200 | 6,270 | 6,200 | 6,250 | +10 | +0.2% | 754 |
| 2021/01/15 | 6,300 | 6,300 | 6,220 | 6,240 | -120 | -1.9% | 870 |
| 2021/01/14 | 6,300 | 6,360 | 6,290 | 6,360 | +50 | +0.8% | 859 |
| 2021/01/13 | 6,510 | 6,510 | 6,280 | 6,310 | -180 | -2.8% | 1,247 |
| 2021/01/12 | 6,280 | 6,500 | 6,260 | 6,490 | +170 | +2.7% | 1,131 |
| 2021/01/08 | 6,250 | 6,320 | 6,190 | 6,320 | +70 | +1.1% | 963 |
901～
950
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
