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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 7,010 | 7,010 | 6,980 | 6,980 | -40 | -0.6% | 44 |
| 2019/12/24 | 7,080 | 7,080 | 7,020 | 7,020 | -40 | -0.6% | 36 |
| 2019/12/23 | 7,120 | 7,120 | 7,060 | 7,060 | -140 | -1.9% | 483 |
| 2019/12/20 | 7,200 | 7,200 | 7,200 | 7,200 | +60 | +0.8% | 1 |
| 2019/12/19 | 7,210 | 7,210 | 7,140 | 7,140 | -100 | -1.4% | 5 |
| 2019/12/18 | 7,190 | 7,240 | 7,190 | 7,240 | +50 | +0.7% | 312 |
| 2019/12/17 | 7,190 | 7,200 | 7,160 | 7,190 | -100 | -1.4% | 20 |
| 2019/12/16 | 7,130 | 7,590 | 7,070 | 7,290 | +160 | +2.2% | 4,452 |
| 2019/12/13 | 7,080 | 7,140 | 7,060 | 7,130 | +150 | +2.1% | 188 |
| 2019/12/12 | 6,990 | 7,010 | 6,980 | 6,980 | +10 | +0.1% | 93 |
| 2019/12/11 | 6,920 | 7,000 | 6,920 | 6,970 | +60 | +0.9% | 390 |
| 2019/12/10 | 7,000 | 7,000 | 6,910 | 6,910 | -90 | -1.3% | 102 |
| 2019/12/09 | 7,020 | 7,020 | 6,990 | 7,000 | -10 | -0.1% | 206 |
| 2019/12/06 | 6,990 | 7,040 | 6,990 | 7,010 | +20 | +0.3% | 4,610 |
| 2019/12/05 | 6,950 | 6,990 | 6,950 | 6,990 | +20 | +0.3% | 247 |
| 2019/12/04 | 6,870 | 6,970 | 6,870 | 6,970 | +70 | +1% | 735 |
| 2019/12/03 | 6,960 | 6,960 | 6,890 | 6,900 | -100 | -1.4% | 313 |
| 2019/12/02 | 6,980 | 7,010 | 6,980 | 7,000 | +60 | +0.9% | 255 |
| 2019/11/29 | 6,950 | 6,990 | 6,940 | 6,940 | -10 | -0.1% | 153 |
| 2019/11/28 | 6,980 | 6,980 | 6,900 | 6,950 | -10 | -0.1% | 150 |
| 2019/11/27 | 6,910 | 6,980 | 6,910 | 6,960 | +80 | +1.2% | 318 |
| 2019/11/26 | 6,900 | 6,900 | 6,880 | 6,880 | -20 | -0.3% | 13 |
| 2019/11/25 | 6,860 | 6,900 | 6,860 | 6,900 | +80 | +1.2% | 119 |
| 2019/11/22 | 6,890 | 6,890 | 6,820 | 6,820 | -70 | -1% | 65 |
| 2019/11/21 | 6,840 | 6,890 | 6,790 | 6,890 | +80 | +1.2% | 214 |
| 2019/11/20 | 6,840 | 6,890 | 6,810 | 6,810 | -60 | -0.9% | 92 |
| 2019/11/19 | 6,920 | 6,920 | 6,840 | 6,870 | ±0 | ±0% | 26 |
| 2019/11/18 | 6,900 | 6,910 | 6,870 | 6,870 | -40 | -0.6% | 154 |
| 2019/11/15 | 6,890 | 6,930 | 6,890 | 6,910 | +60 | +0.9% | 104 |
| 2019/11/14 | 6,960 | 6,960 | 6,850 | 6,850 | -120 | -1.7% | 276 |
| 2019/11/13 | 7,010 | 7,020 | 6,960 | 6,970 | -70 | -1% | 99 |
| 2019/11/12 | 7,080 | 7,080 | 7,020 | 7,040 | -70 | -1% | 31 |
| 2019/11/11 | 7,110 | 7,120 | 7,100 | 7,110 | +20 | +0.3% | 11 |
| 2019/11/08 | 7,120 | 7,120 | 7,090 | 7,090 | -50 | -0.7% | 284 |
| 2019/11/07 | 7,140 | 7,140 | 7,140 | 7,140 | -20 | -0.3% | 20 |
| 2019/11/06 | 7,160 | 7,160 | 7,160 | 7,160 | +30 | +0.4% | 75 |
| 2019/11/05 | 7,130 | 7,130 | 7,100 | 7,130 | -40 | -0.6% | 34 |
| 2019/11/01 | 7,110 | 7,170 | 7,090 | 7,170 | +60 | +0.8% | 112 |
| 2019/10/31 | 7,100 | 7,110 | 7,060 | 7,110 | -30 | -0.4% | 80 |
| 2019/10/30 | 7,160 | 7,190 | 7,140 | 7,140 | ±0 | ±0% | 174 |
| 2019/10/29 | 7,190 | 7,190 | 7,140 | 7,140 | -30 | -0.4% | 54 |
| 2019/10/28 | 7,200 | 7,200 | 7,170 | 7,170 | -40 | -0.6% | 3 |
| 2019/10/25 | 7,200 | 7,210 | 7,200 | 7,210 | -10 | -0.1% | 7 |
| 2019/10/24 | 7,200 | 7,250 | 7,200 | 7,220 | ±0 | ±0% | 100 |
| 2019/10/23 | 7,140 | 7,220 | 7,140 | 7,220 | +60 | +0.8% | 264 |
| 2019/10/21 | 7,090 | 7,160 | 7,090 | 7,160 | +70 | +1% | 106 |
| 2019/10/18 | 7,110 | 7,110 | 7,090 | 7,090 | +20 | +0.3% | 51 |
| 2019/10/17 | 7,190 | 7,190 | 7,070 | 7,070 | -80 | -1.1% | 270 |
| 2019/10/16 | 7,280 | 7,280 | 7,150 | 7,150 | -30 | -0.4% | 145 |
| 2019/10/15 | 7,100 | 7,230 | 7,100 | 7,180 | +80 | +1.1% | 125 |
1201～
1250
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
