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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 8,080 | 8,200 | 8,080 | 8,200 | +120 | +1.5% | 958 |
| 2018/05/07 | 7,920 | 8,090 | 7,920 | 8,080 | +160 | +2% | 373 |
| 2018/05/02 | 7,880 | 7,950 | 7,860 | 7,920 | +50 | +0.6% | 402 |
| 2018/05/01 | 7,820 | 7,950 | 7,820 | 7,870 | +70 | +0.9% | 252 |
| 2018/04/27 | 7,880 | 7,880 | 7,800 | 7,800 | -120 | -1.5% | 41 |
| 2018/04/26 | 7,960 | 7,960 | 7,920 | 7,920 | ±0 | ±0% | 130 |
| 2018/04/25 | 7,750 | 7,920 | 7,750 | 7,920 | +210 | +2.7% | 478 |
| 2018/04/24 | 7,700 | 7,740 | 7,650 | 7,710 | +10 | +0.1% | 254 |
| 2018/04/23 | 7,620 | 7,700 | 7,620 | 7,700 | +140 | +1.9% | 250 |
| 2018/04/20 | 7,580 | 7,600 | 7,550 | 7,560 | +40 | +0.5% | 119 |
| 2018/04/19 | 7,420 | 7,580 | 7,420 | 7,520 | +50 | +0.7% | 527 |
| 2018/04/18 | 7,410 | 7,470 | 7,410 | 7,470 | +80 | +1.1% | 601 |
| 2018/04/17 | 7,370 | 7,400 | 7,370 | 7,390 | +40 | +0.5% | 362 |
| 2018/04/16 | 7,350 | 7,360 | 7,350 | 7,350 | +70 | +1% | 331 |
| 2018/04/13 | 7,280 | 7,280 | 7,280 | 7,280 | -70 | -1% | 33 |
| 2018/04/12 | 7,350 | 7,350 | 7,350 | 7,350 | +10 | +0.1% | 1 |
| 2018/04/11 | 7,350 | 7,360 | 7,280 | 7,340 | +20 | +0.3% | 64 |
| 2018/04/10 | 7,320 | 7,360 | 7,320 | 7,320 | -30 | -0.4% | 217 |
| 2018/04/09 | 7,300 | 7,360 | 7,300 | 7,350 | +90 | +1.2% | 220 |
| 2018/04/06 | 7,270 | 7,340 | 7,230 | 7,260 | -80 | -1.1% | 140 |
| 2018/04/05 | 7,270 | 7,340 | 7,270 | 7,340 | +50 | +0.7% | 250 |
| 2018/04/04 | 7,200 | 7,300 | 7,200 | 7,290 | +80 | +1.1% | 610 |
| 2018/04/03 | 7,220 | 7,250 | 7,210 | 7,210 | -10 | -0.1% | 549 |
| 2018/04/02 | 7,190 | 7,220 | 7,170 | 7,220 | +40 | +0.6% | 125 |
| 2018/03/30 | 7,190 | 7,200 | 7,160 | 7,180 | ±0 | ±0% | 155 |
| 2018/03/29 | 7,110 | 7,180 | 7,110 | 7,180 | +100 | +1.4% | 277 |
| 2018/03/28 | 6,940 | 7,100 | 6,940 | 7,080 | +160 | +2.3% | 459 |
| 2018/03/27 | 6,760 | 6,920 | 6,760 | 6,920 | +170 | +2.5% | 11 |
| 2018/03/26 | 6,770 | 6,770 | 6,710 | 6,750 | -80 | -1.2% | 302 |
| 2018/03/23 | 6,800 | 6,900 | 6,800 | 6,830 | -150 | -2.1% | 204 |
| 2018/03/22 | 6,910 | 6,980 | 6,910 | 6,980 | +20 | +0.3% | 43 |
| 2018/03/20 | 6,890 | 6,970 | 6,890 | 6,960 | +60 | +0.9% | 51 |
| 2018/03/19 | 6,900 | 6,900 | 6,900 | 6,900 | -40 | -0.6% | 23 |
| 2018/03/16 | 6,950 | 6,950 | 6,830 | 6,940 | +40 | +0.6% | 79 |
| 2018/03/15 | 6,930 | 6,970 | 6,840 | 6,900 | +50 | +0.7% | 43 |
| 2018/03/14 | 6,820 | 6,950 | 6,820 | 6,850 | -10 | -0.1% | 55 |
| 2018/03/13 | 6,800 | 6,860 | 6,800 | 6,860 | +80 | +1.2% | 27 |
| 2018/03/12 | 6,740 | 6,780 | 6,740 | 6,780 | +100 | +1.5% | 90 |
| 2018/03/09 | 6,720 | 6,720 | 6,600 | 6,680 | +10 | +0.1% | 148 |
| 2018/03/08 | 6,680 | 6,770 | 6,670 | 6,670 | -90 | -1.3% | 10 |
| 2018/03/07 | 6,830 | 6,830 | 6,710 | 6,760 | -120 | -1.7% | 35 |
| 2018/03/06 | 6,760 | 6,880 | 6,760 | 6,880 | +230 | +3.5% | 37 |
| 2018/03/05 | 6,650 | 6,650 | 6,640 | 6,650 | -60 | -0.9% | 77 |
| 2018/03/02 | 6,700 | 6,800 | 6,670 | 6,710 | -150 | -2.2% | 33 |
| 2018/03/01 | 6,930 | 6,930 | 6,810 | 6,860 | -150 | -2.1% | 28 |
| 2018/02/28 | 6,940 | 7,020 | 6,940 | 7,010 | -10 | -0.1% | 42 |
| 2018/02/27 | 6,990 | 7,020 | 6,960 | 7,020 | +40 | +0.6% | 92 |
| 2018/02/26 | 6,940 | 7,010 | 6,940 | 6,980 | +80 | +1.2% | 108 |
| 2018/02/23 | 6,880 | 6,900 | 6,820 | 6,900 | +50 | +0.7% | 108 |
| 2018/02/22 | 6,940 | 6,940 | 6,800 | 6,850 | -70 | -1% | 231 |
1601～
1650
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
