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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 8,180 | 8,190 | 8,160 | 8,160 | ±0 | ±0% | 3 |
| 2018/12/10 | 8,180 | 8,210 | 8,160 | 8,160 | -90 | -1.1% | 17 |
| 2018/12/07 | 8,190 | 8,250 | 8,190 | 8,250 | +130 | +1.6% | 125 |
| 2018/12/06 | 8,140 | 8,140 | 8,090 | 8,120 | -70 | -0.9% | 30 |
| 2018/12/05 | 8,090 | 8,200 | 8,080 | 8,190 | +40 | +0.5% | 28 |
| 2018/12/04 | 8,250 | 8,250 | 8,150 | 8,150 | -110 | -1.3% | 20 |
| 2018/12/03 | 8,170 | 8,260 | 8,170 | 8,260 | +90 | +1.1% | 91 |
| 2018/11/30 | 8,180 | 8,210 | 8,160 | 8,170 | -30 | -0.4% | 42 |
| 2018/11/29 | 8,290 | 8,310 | 8,200 | 8,200 | -40 | -0.5% | 66 |
| 2018/11/28 | 8,240 | 8,250 | 8,170 | 8,240 | -20 | -0.2% | 528 |
| 2018/11/27 | 8,230 | 8,280 | 8,210 | 8,260 | +10 | +0.1% | 49 |
| 2018/11/26 | 8,230 | 8,350 | 8,230 | 8,250 | +10 | +0.1% | 198 |
| 2018/11/22 | 8,180 | 8,250 | 8,100 | 8,240 | +60 | +0.7% | 65 |
| 2018/11/21 | 8,260 | 8,260 | 8,130 | 8,180 | -80 | -1% | 25 |
| 2018/11/20 | 8,150 | 8,260 | 8,150 | 8,260 | +80 | +1% | 374 |
| 2018/11/19 | 8,120 | 8,180 | 8,110 | 8,180 | +40 | +0.5% | 30 |
| 2018/11/16 | 8,200 | 8,200 | 8,100 | 8,140 | -60 | -0.7% | 152 |
| 2018/11/15 | 8,130 | 8,200 | 8,100 | 8,200 | +100 | +1.2% | 331 |
| 2018/11/14 | 7,950 | 8,110 | 7,950 | 8,100 | +160 | +2% | 153 |
| 2018/11/13 | 7,930 | 7,940 | 7,880 | 7,940 | -90 | -1.1% | 29 |
| 2018/11/12 | 8,000 | 8,030 | 8,000 | 8,030 | ±0 | ±0% | 6 |
| 2018/11/09 | 7,950 | 8,040 | 7,950 | 8,030 | +100 | +1.3% | 123 |
| 2018/11/08 | 7,830 | 7,930 | 7,830 | 7,930 | +250 | +3.3% | 95 |
| 2018/11/07 | 7,770 | 7,770 | 7,680 | 7,680 | -70 | -0.9% | 11 |
| 2018/11/06 | 7,700 | 7,750 | 7,700 | 7,750 | +110 | +1.4% | 39 |
| 2018/11/05 | 7,690 | 7,690 | 7,600 | 7,640 | -50 | -0.7% | 74 |
| 2018/11/02 | 7,850 | 7,850 | 7,660 | 7,690 | -160 | -2% | 146 |
| 2018/11/01 | 7,880 | 7,880 | 7,790 | 7,850 | -20 | -0.3% | 18 |
| 2018/10/31 | 7,870 | 7,880 | 7,840 | 7,870 | -10 | -0.1% | 28 |
| 2018/10/30 | 7,970 | 8,020 | 7,880 | 7,880 | -150 | -1.9% | 55 |
| 2018/10/29 | 8,010 | 8,050 | 8,000 | 8,030 | +230 | +2.9% | 125 |
| 2018/10/26 | 7,830 | 7,830 | 7,770 | 7,800 | -30 | -0.4% | 80 |
| 2018/10/25 | 7,890 | 7,890 | 7,830 | 7,830 | -60 | -0.8% | 57 |
| 2018/10/24 | 7,830 | 7,890 | 7,830 | 7,890 | +60 | +0.8% | 68 |
| 2018/10/23 | 8,000 | 8,000 | 7,830 | 7,830 | -290 | -3.6% | 165 |
| 2018/10/22 | 8,060 | 8,120 | 8,060 | 8,120 | +80 | +1% | 9 |
| 2018/10/19 | 8,010 | 8,040 | 8,010 | 8,040 | -20 | -0.2% | 46 |
| 2018/10/18 | 8,020 | 8,090 | 7,980 | 8,060 | +110 | +1.4% | 25 |
| 2018/10/17 | 7,920 | 7,980 | 7,920 | 7,950 | +120 | +1.5% | 11 |
| 2018/10/16 | 7,800 | 7,830 | 7,800 | 7,830 | +40 | +0.5% | 5 |
| 2018/10/15 | 7,800 | 7,800 | 7,770 | 7,790 | -90 | -1.1% | 59 |
| 2018/10/12 | 7,940 | 7,940 | 7,870 | 7,880 | -120 | -1.5% | 59 |
| 2018/10/11 | 8,000 | 8,020 | 8,000 | 8,000 | -200 | -2.4% | 309 |
| 2018/10/10 | 8,160 | 8,200 | 8,130 | 8,200 | +140 | +1.7% | 334 |
| 2018/10/09 | 8,150 | 8,160 | 8,060 | 8,060 | -110 | -1.3% | 48 |
| 2018/10/05 | 8,120 | 8,200 | 8,120 | 8,170 | +60 | +0.7% | 310 |
| 2018/10/04 | 8,140 | 8,140 | 8,110 | 8,110 | ±0 | ±0% | 7 |
| 2018/10/03 | 8,100 | 8,160 | 8,100 | 8,110 | +20 | +0.2% | 126 |
| 2018/10/02 | 8,120 | 8,120 | 8,060 | 8,090 | -30 | -0.4% | 44 |
| 2018/10/01 | 8,150 | 8,150 | 8,070 | 8,120 | ±0 | ±0% | 45 |
1451～
1500
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
