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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 7,870 | 7,950 | 7,870 | 7,900 | +40 | +0.5% | 8 |
| 2018/07/17 | 7,680 | 7,860 | 7,680 | 7,860 | +170 | +2.2% | 253 |
| 2018/07/13 | 7,680 | 7,720 | 7,670 | 7,690 | -40 | -0.5% | 128 |
| 2018/07/12 | 7,650 | 7,790 | 7,650 | 7,730 | +70 | +0.9% | 193 |
| 2018/07/11 | 7,680 | 7,700 | 7,640 | 7,660 | -230 | -2.9% | 433 |
| 2018/07/10 | 7,990 | 8,000 | 7,890 | 7,890 | -110 | -1.4% | 537 |
| 2018/07/09 | 7,950 | 8,040 | 7,950 | 8,000 | +80 | +1% | 531 |
| 2018/07/06 | 7,790 | 7,940 | 7,790 | 7,920 | +130 | +1.7% | 73 |
| 2018/07/05 | 7,820 | 7,820 | 7,760 | 7,790 | -40 | -0.5% | 104 |
| 2018/07/04 | 7,770 | 7,840 | 7,770 | 7,830 | +90 | +1.2% | 73 |
| 2018/07/03 | 7,730 | 7,740 | 7,700 | 7,740 | -110 | -1.4% | 159 |
| 2018/07/02 | 7,910 | 7,910 | 7,850 | 7,850 | ±0 | ±0% | 8 |
| 2018/06/29 | 7,900 | 7,900 | 7,850 | 7,850 | - | - | 11 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 7,900 | 7,900 | 7,900 | 7,900 | ±0 | ±0% | 50 |
| 2018/06/26 | 7,770 | 7,900 | 7,770 | 7,900 | +230 | +3% | 97 |
| 2018/06/25 | 7,670 | 7,670 | 7,670 | 7,670 | -30 | -0.4% | 2 |
| 2018/06/22 | 7,730 | 7,730 | 7,700 | 7,700 | -170 | -2.2% | 6 |
| 2018/06/21 | 7,780 | 7,870 | 7,760 | 7,870 | +110 | +1.4% | 63 |
| 2018/06/20 | 7,730 | 7,760 | 7,730 | 7,760 | -70 | -0.9% | 144 |
| 2018/06/19 | 7,860 | 7,880 | 7,750 | 7,830 | ±0 | ±0% | 72 |
| 2018/06/18 | 7,910 | 7,910 | 7,830 | 7,830 | -120 | -1.5% | 15 |
| 2018/06/15 | 7,980 | 8,030 | 7,950 | 7,950 | -50 | -0.6% | 47 |
| 2018/06/14 | 8,040 | 8,040 | 8,000 | 8,000 | -50 | -0.6% | 43 |
| 2018/06/13 | 7,990 | 8,050 | 7,990 | 8,050 | +110 | +1.4% | 39 |
| 2018/06/12 | 7,950 | 7,990 | 7,940 | 7,940 | -50 | -0.6% | 58 |
| 2018/06/11 | 7,900 | 8,000 | 7,900 | 7,990 | +100 | +1.3% | 112 |
| 2018/06/08 | 7,830 | 7,900 | 7,830 | 7,890 | -60 | -0.8% | 19 |
| 2018/06/07 | 7,960 | 7,960 | 7,950 | 7,950 | +50 | +0.6% | 133 |
| 2018/06/06 | 7,900 | 7,900 | 7,900 | 7,900 | -40 | -0.5% | 1 |
| 2018/06/05 | 7,810 | 7,940 | 7,810 | 7,940 | -20 | -0.3% | 93 |
| 2018/06/04 | 7,940 | 7,960 | 7,830 | 7,960 | +70 | +0.9% | 80 |
| 2018/06/01 | 7,910 | 7,910 | 7,730 | 7,890 | -70 | -0.9% | 788 |
| 2018/05/31 | 7,900 | 8,000 | 7,900 | 7,960 | -50 | -0.6% | 152 |
| 2018/05/30 | 7,980 | 8,010 | 7,910 | 8,010 | -30 | -0.4% | 80 |
| 2018/05/29 | 8,040 | 8,060 | 8,040 | 8,040 | +100 | +1.3% | 109 |
| 2018/05/28 | 7,950 | 8,030 | 7,940 | 7,940 | -10 | -0.1% | 83 |
| 2018/05/25 | 8,030 | 8,030 | 7,950 | 7,950 | -80 | -1% | 20 |
| 2018/05/24 | 8,080 | 8,080 | 8,000 | 8,030 | -60 | -0.7% | 35 |
| 2018/05/23 | 8,100 | 8,100 | 7,970 | 8,090 | +50 | +0.6% | 383 |
| 2018/05/22 | 8,070 | 8,150 | 8,040 | 8,040 | -10 | -0.1% | 180 |
| 2018/05/21 | 8,070 | 8,190 | 8,050 | 8,050 | -50 | -0.6% | 368 |
| 2018/05/18 | 8,100 | 8,100 | 8,040 | 8,100 | ±0 | ±0% | 127 |
| 2018/05/17 | 8,090 | 8,100 | 8,090 | 8,100 | +10 | +0.1% | 6 |
| 2018/05/16 | 8,160 | 8,160 | 8,090 | 8,090 | -70 | -0.9% | 17 |
| 2018/05/15 | 8,190 | 8,190 | 8,090 | 8,160 | +60 | +0.7% | 26 |
| 2018/05/14 | 7,980 | 8,100 | 7,980 | 8,100 | +70 | +0.9% | 88 |
| 2018/05/11 | 7,910 | 8,040 | 7,910 | 8,030 | +120 | +1.5% | 108 |
| 2018/05/10 | 8,190 | 8,190 | 7,910 | 7,910 | -280 | -3.4% | 367 |
| 2018/05/09 | 8,120 | 8,190 | 8,100 | 8,190 | -10 | -0.1% | 242 |
1551～
1600
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
