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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 5,620 | 5,620 | 5,360 | 5,580 | -230 | -4% | 342 |
| 2020/03/12 | 5,950 | 5,960 | 5,710 | 5,810 | -170 | -2.8% | 500 |
| 2020/03/11 | 5,880 | 6,000 | 5,880 | 5,980 | +100 | +1.7% | 1,107 |
| 2020/03/10 | 5,780 | 5,880 | 5,650 | 5,880 | +70 | +1.2% | 265 |
| 2020/03/09 | 6,000 | 6,010 | 5,800 | 5,810 | -260 | -4.3% | 694 |
| 2020/03/06 | 6,070 | 6,080 | 6,040 | 6,070 | -110 | -1.8% | 364 |
| 2020/03/05 | 6,110 | 6,180 | 6,110 | 6,180 | +180 | +3% | 47 |
| 2020/03/04 | 6,050 | 6,060 | 5,990 | 6,000 | -80 | -1.3% | 746 |
| 2020/03/03 | 6,170 | 6,170 | 6,080 | 6,080 | ±0 | ±0% | 83 |
| 2020/03/02 | 6,030 | 6,110 | 5,920 | 6,080 | -30 | -0.5% | 557 |
| 2020/02/28 | 6,200 | 6,210 | 6,060 | 6,110 | -190 | -3% | 279 |
| 2020/02/27 | 6,410 | 6,410 | 6,300 | 6,300 | -110 | -1.7% | 289 |
| 2020/02/26 | 6,400 | 6,430 | 6,400 | 6,410 | -70 | -1.1% | 322 |
| 2020/02/25 | 6,500 | 6,520 | 6,440 | 6,480 | -160 | -2.4% | 532 |
| 2020/02/21 | 6,590 | 6,650 | 6,580 | 6,640 | +40 | +0.6% | 82 |
| 2020/02/20 | 6,600 | 6,620 | 6,600 | 6,600 | -60 | -0.9% | 96 |
| 2020/02/19 | 6,580 | 6,660 | 6,580 | 6,660 | +50 | +0.8% | 38 |
| 2020/02/18 | 6,650 | 6,650 | 6,610 | 6,610 | ±0 | ±0% | 13 |
| 2020/02/17 | 6,600 | 6,610 | 6,590 | 6,610 | -40 | -0.6% | 106 |
| 2020/02/14 | 6,650 | 6,660 | 6,650 | 6,650 | -10 | -0.2% | 10 |
| 2020/02/13 | 6,660 | 6,660 | 6,600 | 6,660 | -50 | -0.7% | 818 |
| 2020/02/12 | 6,770 | 6,770 | 6,700 | 6,710 | -80 | -1.2% | 556 |
| 2020/02/10 | 6,820 | 6,820 | 6,780 | 6,790 | -30 | -0.4% | 103 |
| 2020/02/07 | 6,830 | 6,830 | 6,800 | 6,820 | -70 | -1% | 47 |
| 2020/02/06 | 6,740 | 6,890 | 6,740 | 6,890 | +140 | +2.1% | 179 |
| 2020/02/05 | 6,750 | 6,750 | 6,730 | 6,750 | +10 | +0.1% | 55 |
| 2020/02/04 | 6,720 | 6,750 | 6,690 | 6,740 | +20 | +0.3% | 181 |
| 2020/02/03 | 6,600 | 6,720 | 6,580 | 6,720 | +120 | +1.8% | 186 |
| 2020/01/31 | 6,600 | 6,660 | 6,600 | 6,600 | ±0 | ±0% | 212 |
| 2020/01/30 | 6,560 | 6,600 | 6,560 | 6,600 | +30 | +0.5% | 149 |
| 2020/01/29 | 6,590 | 6,600 | 6,570 | 6,570 | +10 | +0.2% | 126 |
| 2020/01/28 | 6,540 | 6,560 | 6,540 | 6,560 | +10 | +0.2% | 50 |
| 2020/01/27 | 6,550 | 6,580 | 6,540 | 6,550 | -40 | -0.6% | 111 |
| 2020/01/24 | 6,610 | 6,670 | 6,590 | 6,590 | -30 | -0.5% | 332 |
| 2020/01/23 | 6,630 | 6,680 | 6,600 | 6,620 | -50 | -0.7% | 276 |
| 2020/01/22 | 6,690 | 6,710 | 6,670 | 6,670 | -40 | -0.6% | 27 |
| 2020/01/21 | 6,730 | 6,750 | 6,700 | 6,710 | -20 | -0.3% | 75 |
| 2020/01/20 | 6,670 | 6,730 | 6,670 | 6,730 | +60 | +0.9% | 52 |
| 2020/01/17 | 6,750 | 6,750 | 6,640 | 6,670 | -70 | -1% | 508 |
| 2020/01/16 | 6,700 | 6,740 | 6,700 | 6,740 | +40 | +0.6% | 5 |
| 2020/01/15 | 6,730 | 6,730 | 6,700 | 6,700 | -20 | -0.3% | 234 |
| 2020/01/14 | 6,810 | 6,810 | 6,700 | 6,720 | -90 | -1.3% | 559 |
| 2020/01/10 | 6,880 | 6,880 | 6,790 | 6,810 | -70 | -1% | 294 |
| 2020/01/09 | 6,890 | 6,890 | 6,880 | 6,880 | +90 | +1.3% | 3 |
| 2020/01/08 | 6,900 | 6,900 | 6,770 | 6,790 | -160 | -2.3% | 819 |
| 2020/01/07 | 6,970 | 6,970 | 6,900 | 6,950 | +70 | +1% | 14 |
| 2020/01/06 | 6,970 | 6,970 | 6,840 | 6,880 | -130 | -1.9% | 416 |
| 2019/12/30 | 7,050 | 7,050 | 7,010 | 7,010 | -50 | -0.7% | 195 |
| 2019/12/27 | 6,990 | 7,080 | 6,990 | 7,060 | +70 | +1% | 535 |
| 2019/12/26 | 6,970 | 6,990 | 6,970 | 6,990 | +10 | +0.1% | 261 |
1151～
1200
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
