8,598
-45 (-0.52%)
株価：2024/11/21 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 9,200 | 9,414 | 9,200 | 9,278 | +121 | +1.3% | 1,172 |
| 2024/09/05 | 9,206 | 9,440 | 9,075 | 9,157 | -79 | -0.9% | 2,503 |
| 2024/09/04 | 9,394 | 9,429 | 9,145 | 9,236 | -302 | -3.2% | 3,112 |
| 2024/09/03 | 9,417 | 9,580 | 9,412 | 9,538 | +98 | +1% | 687 |
| 2024/09/02 | 9,383 | 9,515 | 9,382 | 9,440 | +57 | +0.6% | 1,293 |
| 2024/08/30 | 9,300 | 9,448 | 9,300 | 9,383 | +155 | +1.7% | 1,040 |
| 2024/08/29 | 9,213 | 9,280 | 9,213 | 9,228 | +5 | +0.1% | 201 |
| 2024/08/28 | 9,277 | 9,277 | 9,177 | 9,223 | -54 | -0.6% | 578 |
| 2024/08/27 | 9,251 | 9,280 | 9,216 | 9,277 | +82 | +0.9% | 1,007 |
| 2024/08/26 | 9,261 | 9,261 | 9,190 | 9,195 | -85 | -0.9% | 726 |
| 2024/08/23 | 9,212 | 9,320 | 9,212 | 9,280 | +79 | +0.9% | 401 |
| 2024/08/22 | 9,170 | 9,290 | 9,142 | 9,201 | +79 | +0.9% | 7,599 |
| 2024/08/21 | 9,171 | 9,202 | 9,092 | 9,122 | -140 | -1.5% | 1,677 |
| 2024/08/20 | 9,198 | 9,289 | 9,150 | 9,262 | +149 | +1.6% | 758 |
| 2024/08/19 | 9,160 | 9,240 | 9,057 | 9,113 | -42 | -0.5% | 666 |
| 2024/08/16 | 9,159 | 9,200 | 9,100 | 9,155 | +122 | +1.4% | 1,628 |
| 2024/08/15 | 8,941 | 9,100 | 8,941 | 9,033 | +87 | +1% | 4,096 |
| 2024/08/14 | 8,828 | 9,050 | 8,812 | 8,946 | +102 | +1.2% | 6,376 |
| 2024/08/13 | 8,687 | 8,900 | 8,687 | 8,844 | +157 | +1.8% | 1,663 |
| 2024/08/09 | 8,880 | 8,990 | 8,573 | 8,687 | -311 | -3.5% | 4,095 |
| 2024/08/08 | 8,801 | 9,125 | 8,800 | 8,998 | -252 | -2.7% | 2,634 |
| 2024/08/07 | 8,564 | 9,280 | 8,505 | 9,250 | +536 | +6.2% | 12,571 |
| 2024/08/06 | 8,284 | 8,800 | 8,284 | 8,714 | +730 | +9.1% | 6,027 |
| 2024/08/05 | 8,373 | 8,539 | 7,693 | 7,984 | -839 | -9.5% | 10,181 |
| 2024/08/02 | 8,863 | 8,991 | 8,787 | 8,823 | -257 | -2.8% | 10,091 |
| 2024/08/01 | 9,440 | 9,450 | 8,909 | 9,080 | -280 | -3% | 12,341 |
| 2024/07/31 | 9,300 | 9,389 | 9,149 | 9,360 | +115 | +1.2% | 2,818 |
| 2024/07/30 | 9,203 | 9,328 | 9,185 | 9,245 | -31 | -0.3% | 739 |
| 2024/07/29 | 9,000 | 9,300 | 9,000 | 9,276 | +198 | +2.2% | 2,106 |
| 2024/07/26 | 9,090 | 9,136 | 8,999 | 9,078 | -136 | -1.5% | 2,348 |
| 2024/07/25 | 9,092 | 9,257 | 9,090 | 9,214 | -28 | -0.3% | 2,218 |
| 2024/07/24 | 9,517 | 9,547 | 9,241 | 9,242 | -319 | -3.3% | 9,030 |
| 2024/07/23 | 9,616 | 9,725 | 9,525 | 9,561 | -169 | -1.7% | 1,895 |
| 2024/07/22 | 9,780 | 9,780 | 9,590 | 9,730 | -97 | -1% | 9,400 |
| 2024/07/19 | 9,859 | 9,859 | 9,626 | 9,827 | -26 | -0.3% | 4,919 |
| 2024/07/18 | 9,740 | 9,875 | 9,655 | 9,853 | +151 | +1.6% | 7,572 |
| 2024/07/17 | 9,686 | 9,725 | 9,616 | 9,702 | +55 | +0.6% | 3,300 |
| 2024/07/16 | 9,720 | 9,720 | 9,581 | 9,647 | -73 | -0.8% | 1,655 |
| 2024/07/12 | 9,652 | 9,744 | 9,649 | 9,720 | +89 | +0.9% | 2,078 |
| 2024/07/11 | 9,630 | 9,649 | 9,545 | 9,631 | +49 | +0.5% | 3,841 |
| 2024/07/10 | 9,564 | 9,615 | 9,522 | 9,582 | +39 | +0.4% | 5,565 |
| 2024/07/09 | 9,520 | 9,609 | 9,511 | 9,543 | +23 | +0.2% | 2,938 |
| 2024/07/08 | 9,637 | 9,637 | 9,509 | 9,520 | -205 | -2.1% | 8,050 |
| 2024/07/05 | 9,879 | 9,879 | 9,699 | 9,725 | -165 | -1.7% | 4,268 |
| 2024/07/04 | 9,940 | 10,020 | 9,821 | 9,890 | ±0 | ±0% | 1,994 |
| 2024/07/03 | 9,893 | 9,893 | 9,813 | 9,890 | -3 | ±0% | 3,779 |
| 2024/07/02 | 9,854 | 9,941 | 9,812 | 9,893 | -27 | -0.3% | 2,474 |
| 2024/07/01 | 9,993 | 10,000 | 9,851 | 9,920 | -62 | -0.6% | 4,133 |
| 2024/06/28 | 10,100 | 10,100 | 9,830 | 9,982 | -13 | -0.1% | 6,638 |
| 2024/06/27 | 10,175 | 10,250 | 9,980 | 9,995 | -70 | -0.7% | 2,747 |
51～
100
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
