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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 6,850 | 6,920 | 6,850 | 6,910 | +100 | +1.5% | 276 |
| 2019/07/29 | 6,760 | 6,820 | 6,760 | 6,810 | +100 | +1.5% | 178 |
| 2019/07/26 | 6,740 | 6,740 | 6,700 | 6,710 | -20 | -0.3% | 181 |
| 2019/07/25 | 6,660 | 6,730 | 6,660 | 6,730 | +80 | +1.2% | 214 |
| 2019/07/24 | 6,660 | 6,670 | 6,640 | 6,650 | -40 | -0.6% | 589 |
| 2019/07/23 | 6,710 | 6,710 | 6,640 | 6,690 | -40 | -0.6% | 313 |
| 2019/07/22 | 6,770 | 6,770 | 6,700 | 6,730 | -50 | -0.7% | 91 |
| 2019/07/19 | 6,660 | 6,780 | 6,640 | 6,780 | +140 | +2.1% | 451 |
| 2019/07/18 | 6,900 | 6,900 | 6,640 | 6,640 | -180 | -2.6% | 1,290 |
| 2019/07/17 | 6,800 | 6,830 | 6,760 | 6,820 | +10 | +0.1% | 269 |
| 2019/07/16 | 6,900 | 6,900 | 6,800 | 6,810 | -100 | -1.4% | 404 |
| 2019/07/12 | 6,890 | 6,910 | 6,870 | 6,910 | +20 | +0.3% | 20 |
| 2019/07/11 | 6,860 | 6,910 | 6,860 | 6,890 | +10 | +0.1% | 1,374 |
| 2019/07/10 | 6,850 | 6,880 | 6,800 | 6,880 | -50 | -0.7% | 1,705 |
| 2019/07/09 | 6,900 | 6,990 | 6,870 | 6,930 | ±0 | ±0% | 464 |
| 2019/07/08 | 7,010 | 7,010 | 6,900 | 6,930 | -60 | -0.9% | 180 |
| 2019/07/05 | 7,100 | 7,100 | 6,990 | 6,990 | -70 | -1% | 177 |
| 2019/07/04 | 6,970 | 7,070 | 6,970 | 7,060 | +100 | +1.4% | 182 |
| 2019/07/03 | 6,930 | 6,960 | 6,900 | 6,960 | +20 | +0.3% | 197 |
| 2019/07/02 | 6,910 | 6,970 | 6,910 | 6,940 | +20 | +0.3% | 81 |
| 2019/07/01 | 6,800 | 6,920 | 6,800 | 6,920 | +110 | +1.6% | 413 |
| 2019/06/28 | 6,770 | 6,820 | 6,770 | 6,810 | +80 | +1.2% | 306 |
| 2019/06/27 | 6,720 | 6,730 | 6,660 | 6,730 | ±0 | ±0% | 755 |
| 2019/06/26 | 6,770 | 6,770 | 6,690 | 6,730 | -120 | -1.8% | 1,073 |
| 2019/06/25 | 6,890 | 6,890 | 6,850 | 6,850 | -40 | -0.6% | 22 |
| 2019/06/24 | 6,900 | 6,900 | 6,880 | 6,890 | -10 | -0.1% | 28 |
| 2019/06/21 | 6,910 | 6,930 | 6,880 | 6,900 | -20 | -0.3% | 376 |
| 2019/06/20 | 6,870 | 6,930 | 6,870 | 6,920 | +90 | +1.3% | 180 |
| 2019/06/19 | 6,750 | 6,850 | 6,750 | 6,830 | +90 | +1.3% | 184 |
| 2019/06/18 | 6,940 | 6,940 | 6,710 | 6,740 | -200 | -2.9% | 587 |
| 2019/06/17 | 7,030 | 7,030 | 6,940 | 6,940 | -80 | -1.1% | 298 |
| 2019/06/14 | 7,090 | 7,090 | 7,020 | 7,020 | -30 | -0.4% | 27 |
| 2019/06/13 | 7,110 | 7,110 | 7,050 | 7,050 | -80 | -1.1% | 267 |
| 2019/06/12 | 7,160 | 7,160 | 7,130 | 7,130 | ±0 | ±0% | 128 |
| 2019/06/11 | 7,150 | 7,170 | 7,130 | 7,130 | -20 | -0.3% | 382 |
| 2019/06/10 | 7,100 | 7,160 | 7,100 | 7,150 | +120 | +1.7% | 253 |
| 2019/06/07 | 7,050 | 7,050 | 7,000 | 7,030 | -50 | -0.7% | 699 |
| 2019/06/06 | 7,070 | 7,080 | 7,070 | 7,080 | ±0 | ±0% | 5 |
| 2019/06/05 | 7,150 | 7,150 | 7,070 | 7,080 | +20 | +0.3% | 217 |
| 2019/06/04 | 7,060 | 7,110 | 7,050 | 7,060 | +80 | +1.1% | 557 |
| 2019/06/03 | 6,940 | 7,030 | 6,940 | 6,980 | +70 | +1% | 645 |
| 2019/05/31 | 6,880 | 6,940 | 6,870 | 6,910 | -10 | -0.1% | 146 |
| 2019/05/30 | 6,960 | 6,970 | 6,900 | 6,920 | -80 | -1.1% | 942 |
| 2019/05/29 | 7,060 | 7,060 | 6,960 | 7,000 | -140 | -2% | 630 |
| 2019/05/28 | 7,250 | 7,250 | 7,140 | 7,140 | -110 | -1.5% | 89 |
| 2019/05/27 | 7,170 | 7,250 | 7,150 | 7,250 | +100 | +1.4% | 37 |
| 2019/05/24 | 7,140 | 7,150 | 7,130 | 7,150 | +60 | +0.8% | 38 |
| 2019/05/23 | 7,030 | 7,120 | 7,020 | 7,090 | +50 | +0.7% | 661 |
| 2019/05/22 | 7,080 | 7,110 | 7,030 | 7,040 | ±0 | ±0% | 78 |
| 2019/05/21 | 7,050 | 7,100 | 7,030 | 7,040 | -20 | -0.3% | 40 |
1301～
1350
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
