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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 7,100 | 7,120 | 7,040 | 7,060 | -10 | -0.1% | 1,003 |
| 2019/05/17 | 7,090 | 7,100 | 7,060 | 7,070 | ±0 | ±0% | 132 |
| 2019/05/16 | 6,980 | 7,080 | 6,980 | 7,070 | +100 | +1.4% | 810 |
| 2019/05/15 | 6,990 | 6,990 | 6,930 | 6,970 | +30 | +0.4% | 731 |
| 2019/05/14 | 7,020 | 7,020 | 6,910 | 6,940 | -80 | -1.1% | 309 |
| 2019/05/13 | 7,040 | 7,040 | 6,980 | 7,020 | -30 | -0.4% | 23 |
| 2019/05/10 | 6,960 | 7,060 | 6,950 | 7,050 | +100 | +1.4% | 144 |
| 2019/05/09 | 7,200 | 7,200 | 6,940 | 6,950 | -240 | -3.3% | 905 |
| 2019/05/08 | 7,260 | 7,260 | 7,150 | 7,190 | -110 | -1.5% | 540 |
| 2019/05/07 | 7,420 | 7,490 | 7,260 | 7,300 | -80 | -1.1% | 347 |
| 2019/04/26 | 7,370 | 7,390 | 7,340 | 7,380 | -20 | -0.3% | 237 |
| 2019/04/25 | 7,390 | 7,440 | 7,370 | 7,400 | +20 | +0.3% | 300 |
| 2019/04/24 | 7,700 | 7,700 | 7,380 | 7,380 | -330 | -4.3% | 682 |
| 2019/04/23 | 7,670 | 7,730 | 7,670 | 7,710 | +80 | +1% | 908 |
| 2019/04/22 | 7,600 | 7,660 | 7,550 | 7,630 | +30 | +0.4% | 175 |
| 2019/04/19 | 7,630 | 7,650 | 7,560 | 7,600 | -20 | -0.3% | 226 |
| 2019/04/18 | 7,720 | 7,720 | 7,620 | 7,620 | -80 | -1% | 393 |
| 2019/04/17 | 7,810 | 7,810 | 7,700 | 7,700 | -110 | -1.4% | 122 |
| 2019/04/16 | 7,920 | 7,920 | 7,810 | 7,810 | -110 | -1.4% | 31 |
| 2019/04/15 | 7,860 | 7,930 | 7,860 | 7,920 | +20 | +0.3% | 220 |
| 2019/04/12 | 7,880 | 7,900 | 7,880 | 7,900 | +30 | +0.4% | 15 |
| 2019/04/11 | 7,840 | 7,870 | 7,820 | 7,870 | ±0 | ±0% | 4 |
| 2019/04/10 | 7,900 | 7,930 | 7,870 | 7,870 | -40 | -0.5% | 603 |
| 2019/04/09 | 8,030 | 8,030 | 7,910 | 7,910 | -160 | -2% | 552 |
| 2019/04/08 | 8,080 | 8,100 | 8,070 | 8,070 | ±0 | ±0% | 462 |
| 2019/04/05 | 8,030 | 8,110 | 8,030 | 8,070 | +80 | +1% | 164 |
| 2019/04/04 | 8,060 | 8,060 | 7,980 | 7,990 | -100 | -1.2% | 383 |
| 2019/04/03 | 8,110 | 8,140 | 8,090 | 8,090 | -80 | -1% | 193 |
| 2019/04/02 | 8,260 | 8,260 | 8,170 | 8,170 | -110 | -1.3% | 58 |
| 2019/04/01 | 8,180 | 8,330 | 8,180 | 8,280 | +110 | +1.3% | 382 |
| 2019/03/29 | 8,230 | 8,230 | 8,170 | 8,170 | -60 | -0.7% | 325 |
| 2019/03/28 | 8,380 | 8,380 | 8,230 | 8,230 | -160 | -1.9% | 158 |
| 2019/03/27 | 8,430 | 8,430 | 8,290 | 8,390 | -60 | -0.7% | 262 |
| 2019/03/26 | 8,400 | 8,450 | 8,400 | 8,450 | +180 | +2.2% | 209 |
| 2019/03/25 | 8,300 | 8,300 | 8,270 | 8,270 | -80 | -1% | 2 |
| 2019/03/22 | 8,340 | 8,350 | 8,340 | 8,350 | +80 | +1% | 11 |
| 2019/03/20 | 8,290 | 8,290 | 8,270 | 8,270 | -50 | -0.6% | 2 |
| 2019/03/19 | 8,410 | 8,410 | 8,310 | 8,320 | -90 | -1.1% | 12 |
| 2019/03/18 | 8,340 | 8,410 | 8,320 | 8,410 | +60 | +0.7% | 73 |
| 2019/03/15 | 8,330 | 8,350 | 8,330 | 8,350 | +50 | +0.6% | 4 |
| 2019/03/14 | 8,270 | 8,300 | 8,270 | 8,300 | +30 | +0.4% | 3 |
| 2019/03/13 | 8,310 | 8,340 | 8,270 | 8,270 | -40 | -0.5% | 172 |
| 2019/03/12 | 8,240 | 8,330 | 8,240 | 8,310 | +150 | +1.8% | 13 |
| 2019/03/11 | 8,040 | 8,160 | 8,040 | 8,160 | +180 | +2.3% | 30 |
| 2019/03/08 | 8,140 | 8,140 | 7,980 | 7,980 | -160 | -2% | 835 |
| 2019/03/07 | 8,130 | 8,140 | 8,130 | 8,140 | -10 | -0.1% | 7 |
| 2019/03/06 | 8,140 | 8,150 | 8,140 | 8,150 | +10 | +0.1% | 4 |
| 2019/03/05 | 8,150 | 8,150 | 8,140 | 8,140 | -20 | -0.2% | 147 |
| 2019/03/04 | 8,240 | 8,240 | 8,160 | 8,160 | -80 | -1% | 567 |
| 2019/03/01 | 8,280 | 8,280 | 8,230 | 8,240 | -110 | -1.3% | 5 |
1351～
1400
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
