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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 6,270 | 6,320 | 6,250 | 6,250 | +70 | +1.1% | 286 |
| 2021/01/06 | 6,070 | 6,190 | 6,070 | 6,180 | +110 | +1.8% | 516 |
| 2021/01/05 | 6,090 | 6,110 | 6,070 | 6,070 | -20 | -0.3% | 489 |
| 2021/01/04 | 6,110 | 6,110 | 6,040 | 6,090 | -20 | -0.3% | 33 |
| 2020/12/30 | 6,090 | 6,120 | 6,040 | 6,110 | +20 | +0.3% | 671 |
| 2020/12/29 | 6,060 | 6,100 | 6,050 | 6,090 | +80 | +1.3% | 406 |
| 2020/12/28 | 5,970 | 6,050 | 5,970 | 6,010 | +60 | +1% | 1,556 |
| 2020/12/25 | 5,960 | 5,970 | 5,930 | 5,950 | +30 | +0.5% | 376 |
| 2020/12/24 | 5,890 | 5,950 | 5,890 | 5,920 | +60 | +1% | 248 |
| 2020/12/23 | 5,880 | 5,880 | 5,860 | 5,860 | +40 | +0.7% | 47 |
| 2020/12/22 | 5,880 | 5,890 | 5,820 | 5,820 | -90 | -1.5% | 929 |
| 2020/12/21 | 5,980 | 5,980 | 5,900 | 5,910 | -50 | -0.8% | 2,121 |
| 2020/12/18 | 5,940 | 5,980 | 5,910 | 5,960 | +60 | +1% | 288 |
| 2020/12/17 | 5,890 | 5,920 | 5,830 | 5,900 | ±0 | ±0% | 1,009 |
| 2020/12/16 | 5,980 | 5,980 | 5,900 | 5,900 | -10 | -0.2% | 951 |
| 2020/12/15 | 6,060 | 6,060 | 5,880 | 5,910 | -80 | -1.3% | 836 |
| 2020/12/14 | 6,000 | 6,060 | 5,990 | 5,990 | +10 | +0.2% | 1,570 |
| 2020/12/11 | 5,900 | 5,980 | 5,900 | 5,980 | +90 | +1.5% | 615 |
| 2020/12/10 | 5,870 | 5,920 | 5,870 | 5,890 | +30 | +0.5% | 233 |
| 2020/12/09 | 5,880 | 5,900 | 5,850 | 5,860 | -10 | -0.2% | 734 |
| 2020/12/08 | 5,850 | 5,900 | 5,850 | 5,870 | +20 | +0.3% | 457 |
| 2020/12/07 | 5,970 | 5,970 | 5,850 | 5,850 | -130 | -2.2% | 817 |
| 2020/12/04 | 6,150 | 6,150 | 5,950 | 5,980 | -270 | -4.3% | 1,230 |
| 2020/12/03 | 6,080 | 6,450 | 6,080 | 6,250 | +260 | +4.3% | 340 |
| 2020/12/02 | 6,000 | 6,030 | 5,990 | 5,990 | +10 | +0.2% | 640 |
| 2020/12/01 | 6,060 | 6,060 | 5,940 | 5,980 | -80 | -1.3% | 634 |
| 2020/11/30 | 6,180 | 6,180 | 6,020 | 6,060 | -130 | -2.1% | 958 |
| 2020/11/27 | 6,160 | 6,270 | 6,160 | 6,190 | -70 | -1.1% | 693 |
| 2020/11/26 | 6,290 | 6,290 | 6,260 | 6,260 | -60 | -0.9% | 293 |
| 2020/11/25 | 6,440 | 6,440 | 6,320 | 6,320 | -60 | -0.9% | 613 |
| 2020/11/24 | 6,400 | 6,450 | 6,380 | 6,380 | ±0 | ±0% | 102 |
| 2020/11/20 | 6,320 | 6,380 | 6,320 | 6,380 | +40 | +0.6% | 54 |
| 2020/11/19 | 6,150 | 6,350 | 6,150 | 6,340 | +90 | +1.4% | 351 |
| 2020/11/18 | 6,340 | 6,350 | 6,250 | 6,250 | -90 | -1.4% | 66 |
| 2020/11/17 | 6,290 | 6,350 | 6,290 | 6,340 | +50 | +0.8% | 451 |
| 2020/11/16 | 6,320 | 6,350 | 6,280 | 6,290 | +40 | +0.6% | 495 |
| 2020/11/13 | 6,260 | 6,260 | 6,200 | 6,250 | -10 | -0.2% | 101 |
| 2020/11/12 | 6,280 | 6,330 | 6,250 | 6,260 | -40 | -0.6% | 252 |
| 2020/11/11 | 6,260 | 6,350 | 6,260 | 6,300 | +140 | +2.3% | 817 |
| 2020/11/10 | 6,120 | 6,210 | 6,120 | 6,160 | +90 | +1.5% | 912 |
| 2020/11/09 | 6,100 | 6,100 | 6,070 | 6,070 | -10 | -0.2% | 106 |
| 2020/11/06 | 6,060 | 6,100 | 6,050 | 6,080 | +60 | +1% | 98 |
| 2020/11/05 | 5,950 | 6,020 | 5,920 | 6,020 | +100 | +1.7% | 395 |
| 2020/11/04 | 6,050 | 6,060 | 5,920 | 5,920 | -80 | -1.3% | 277 |
| 2020/11/02 | 5,860 | 6,010 | 5,860 | 6,000 | +200 | +3.4% | 560 |
| 2020/10/30 | 5,790 | 5,870 | 5,720 | 5,800 | -20 | -0.3% | 843 |
| 2020/10/29 | 5,840 | 5,850 | 5,800 | 5,820 | -50 | -0.9% | 716 |
| 2020/10/28 | 5,890 | 5,890 | 5,870 | 5,870 | -30 | -0.5% | 30 |
| 2020/10/27 | 5,900 | 5,900 | 5,850 | 5,900 | ±0 | ±0% | 411 |
| 2020/10/26 | 5,880 | 5,900 | 5,880 | 5,900 | ±0 | ±0% | 88 |
951～
1000
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
