8,598
-45 (-0.52%)
株価：2024/11/21 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 10,135 | 10,480 | 9,950 | 10,065 | +83 | +0.8% | 2,207 |
| 2024/06/25 | 9,916 | 9,993 | 9,881 | 9,982 | +105 | +1.1% | 14,422 |
| 2024/06/24 | 9,843 | 9,910 | 9,777 | 9,877 | +21 | +0.2% | 1,995 |
| 2024/06/21 | 9,994 | 9,994 | 9,855 | 9,856 | -64 | -0.6% | 1,438 |
| 2024/06/20 | 9,908 | 9,932 | 9,837 | 9,920 | -42 | -0.4% | 3,096 |
| 2024/06/19 | 9,967 | 10,040 | 9,948 | 9,962 | -5 | -0.1% | 2,030 |
| 2024/06/18 | 10,060 | 10,090 | 9,941 | 9,967 | -93 | -0.9% | 3,253 |
| 2024/06/17 | 10,150 | 10,165 | 10,045 | 10,060 | -145 | -1.4% | 2,547 |
| 2024/06/14 | 10,040 | 10,240 | 10,030 | 10,205 | +165 | +1.6% | 2,581 |
| 2024/06/13 | 10,290 | 10,290 | 10,035 | 10,040 | -300 | -2.9% | 6,440 |
| 2024/06/12 | 10,345 | 10,350 | 10,210 | 10,340 | -30 | -0.3% | 4,787 |
| 2024/06/11 | 10,450 | 10,575 | 10,350 | 10,370 | -35 | -0.3% | 1,517 |
| 2024/06/10 | 10,330 | 10,515 | 10,300 | 10,405 | +40 | +0.4% | 2,515 |
| 2024/06/07 | 10,560 | 10,635 | 10,350 | 10,365 | -115 | -1.1% | 1,384 |
| 2024/06/06 | 10,505 | 10,505 | 10,385 | 10,480 | +120 | +1.2% | 1,962 |
| 2024/06/05 | 10,330 | 10,400 | 10,275 | 10,360 | +30 | +0.3% | 3,941 |
| 2024/06/04 | 10,520 | 10,530 | 10,260 | 10,330 | -210 | -2% | 6,498 |
| 2024/06/03 | 10,735 | 10,785 | 10,515 | 10,540 | -130 | -1.2% | 4,801 |
| 2024/05/31 | 10,360 | 10,695 | 10,360 | 10,670 | +390 | +3.8% | 5,271 |
| 2024/05/30 | 10,235 | 10,390 | 10,130 | 10,280 | -185 | -1.8% | 8,315 |
| 2024/05/29 | 10,755 | 10,825 | 10,450 | 10,465 | -250 | -2.3% | 9,325 |
| 2024/05/28 | 10,420 | 10,730 | 10,400 | 10,715 | +380 | +3.7% | 14,634 |
| 2024/05/27 | 10,180 | 10,335 | 10,100 | 10,335 | +260 | +2.6% | 5,901 |
| 2024/05/24 | 9,861 | 10,185 | 9,820 | 10,075 | +30 | +0.3% | 1,950 |
| 2024/05/23 | 9,964 | 10,100 | 9,801 | 10,045 | +85 | +0.9% | 914 |
| 2024/05/22 | 10,200 | 10,270 | 9,950 | 9,960 | -200 | -2% | 2,984 |
| 2024/05/21 | 10,100 | 10,250 | 10,070 | 10,160 | +95 | +0.9% | 2,794 |
| 2024/05/20 | 9,821 | 10,075 | 9,781 | 10,065 | +219 | +2.2% | 3,779 |
| 2024/05/17 | 9,661 | 9,867 | 9,661 | 9,846 | +148 | +1.5% | 2,567 |
| 2024/05/16 | 9,701 | 9,750 | 9,623 | 9,698 | +56 | +0.6% | 961 |
| 2024/05/15 | 9,797 | 9,874 | 9,587 | 9,642 | -108 | -1.1% | 2,634 |
| 2024/05/14 | 9,782 | 9,838 | 9,670 | 9,750 | -57 | -0.6% | 2,707 |
| 2024/05/13 | 9,914 | 9,914 | 9,676 | 9,807 | -107 | -1.1% | 2,830 |
| 2024/05/10 | 9,858 | 9,961 | 9,840 | 9,914 | +85 | +0.9% | 1,485 |
| 2024/05/09 | 9,960 | 9,960 | 9,769 | 9,829 | -92 | -0.9% | 2,622 |
| 2024/05/08 | 9,977 | 10,030 | 9,832 | 9,921 | -72 | -0.7% | 3,324 |
| 2024/05/07 | 10,195 | 10,195 | 9,898 | 9,993 | -42 | -0.4% | 4,391 |
| 2024/05/02 | 9,915 | 10,060 | 9,915 | 10,035 | +168 | +1.7% | 3,546 |
| 2024/05/01 | 9,728 | 9,912 | 9,675 | 9,867 | +57 | +0.6% | 1,345 |
| 2024/04/30 | 9,649 | 9,912 | 9,622 | 9,810 | +122 | +1.3% | 3,695 |
| 2024/04/26 | 9,763 | 9,849 | 9,519 | 9,688 | -48 | -0.5% | 4,207 |
| 2024/04/25 | 10,010 | 10,035 | 9,684 | 9,736 | -289 | -2.9% | 3,487 |
| 2024/04/24 | 10,140 | 10,140 | 9,935 | 10,025 | -55 | -0.5% | 3,053 |
| 2024/04/23 | 10,170 | 10,310 | 10,065 | 10,080 | +15 | +0.1% | 3,320 |
| 2024/04/22 | 9,898 | 10,150 | 9,898 | 10,065 | +310 | +3.2% | 4,223 |
| 2024/04/19 | 9,752 | 9,822 | 9,593 | 9,755 | -114 | -1.2% | 2,721 |
| 2024/04/18 | 9,688 | 9,876 | 9,663 | 9,869 | +148 | +1.5% | 2,709 |
| 2024/04/17 | 10,230 | 10,230 | 9,707 | 9,721 | -359 | -3.6% | 8,375 |
| 2024/04/16 | 10,405 | 10,405 | 10,080 | 10,080 | -300 | -2.9% | 8,733 |
| 2024/04/15 | 9,935 | 10,400 | 9,895 | 10,380 | +310 | +3.1% | 7,386 |
101～
150
件表示中 / 3585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
