ＮＥＸＴ　ＦＵＮＤＳ　電力・ガス（ＴＯＰＩＸ－１７）上場投信

1627 / 東証(その他) / ETF・REIT等

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
2018/09/28	8,080	8,150	8,080	8,120	+80	+1%	171
2018/09/27	8,080	8,080	8,020	8,040	-50	-0.6%	25
2018/09/26	8,080	8,090	8,010	8,090	±0	±0%	235
2018/09/25	7,960	8,090	7,960	8,090	+120	+1.5%	1,351
2018/09/21	7,950	8,000	7,940	7,970	+30	+0.4%	480
2018/09/20	7,850	7,940	7,850	7,940	+80	+1%	312
2018/09/19	7,900	7,900	7,830	7,860	+20	+0.3%	39
2018/09/18	7,630	7,880	7,630	7,840	+180	+2.3%	299
2018/09/14	7,690	7,700	7,660	7,660	-10	-0.1%	27
2018/09/13	7,520	7,700	7,520	7,670	+150	+2%	209
2018/09/12	7,550	7,550	7,490	7,520	-10	-0.1%	6
2018/09/11	7,480	7,530	7,480	7,530	+20	+0.3%	43
2018/09/10	7,410	7,510	7,410	7,510	+10	+0.1%	12
2018/09/07	7,330	7,500	7,320	7,500	+190	+2.6%	175
2018/09/06	7,340	7,380	7,310	7,310	-70	-0.9%	187
2018/09/05	7,440	7,440	7,350	7,380	-80	-1.1%	181
2018/09/04	7,530	7,530	7,460	7,460	-60	-0.8%	138
2018/09/03	7,500	7,520	7,470	7,520	-10	-0.1%	26
2018/08/31	7,520	7,530	7,520	7,530	-40	-0.5%	28
2018/08/30	7,620	7,620	7,570	7,570	-70	-0.9%	35
2018/08/29	7,620	7,640	7,620	7,640	+20	+0.3%	15
2018/08/28	7,640	7,660	7,620	7,620	-	-	77
2018/08/27	0	0	0	0	-	-	0
2018/08/24	7,590	7,610	7,570	7,570	+20	+0.3%	61
2018/08/23	7,550	7,560	7,550	7,550	-10	-0.1%	31
2018/08/22	7,520	7,560	7,510	7,560	±0	±0%	67
2018/08/21	7,540	7,560	7,540	7,560	-80	-1%	2
2018/08/20	7,640	7,640	7,640	7,640	-10	-0.1%	4
2018/08/17	7,640	7,650	7,600	7,650	+10	+0.1%	89
2018/08/16	7,580	7,650	7,540	7,640	+60	+0.8%	164
2018/08/15	7,570	7,600	7,570	7,580	+40	+0.5%	326
2018/08/14	7,560	7,560	7,540	7,540	+120	+1.6%	16
2018/08/13	7,540	7,540	7,420	7,420	-140	-1.9%	224
2018/08/10	7,550	7,560	7,480	7,560	±0	±0%	201
2018/08/09	7,600	7,600	7,530	7,560	-50	-0.7%	302
2018/08/08	7,680	7,740	7,610	7,610	-100	-1.3%	270
2018/08/07	7,700	7,710	7,580	7,710	+40	+0.5%	156
2018/08/06	7,710	7,750	7,670	7,670	-40	-0.5%	79
2018/08/03	7,800	7,800	7,650	7,710	-90	-1.2%	261
2018/08/02	7,840	7,870	7,750	7,800	±0	±0%	155
2018/08/01	7,770	7,840	7,740	7,800	+30	+0.4%	56
2018/07/31	7,800	7,810	7,690	7,770	-180	-2.3%	469
2018/07/30	8,000	8,000	7,890	7,950	-100	-1.2%	163
2018/07/27	8,050	8,050	8,000	8,050	-10	-0.1%	23
2018/07/26	7,980	8,060	7,980	8,060	+100	+1.3%	861
2018/07/25	7,940	7,980	7,930	7,960	+90	+1.1%	570
2018/07/24	7,870	7,870	7,870	7,870	+40	+0.5%	120
2018/07/23	7,840	7,840	7,790	7,830	+30	+0.4%	207
2018/07/20	7,850	7,850	7,800	7,800	+10	+0.1%	70
2018/07/19	7,870	7,870	7,790	7,790	-110	-1.4%	91