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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,280 | 7,280 | 7,220 | 7,220 | -60 | -0.8% | 31 |
| 2017/12/05 | 7,220 | 7,290 | 7,220 | 7,280 | +10 | +0.1% | 3 |
| 2017/12/04 | 7,290 | 7,290 | 7,270 | 7,270 | - | - | 47 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 7,250 | 7,300 | 7,220 | 7,300 | +50 | +0.7% | 14 |
| 2017/11/29 | 7,160 | 7,250 | 7,160 | 7,250 | +120 | +1.7% | 14 |
| 2017/11/28 | 7,150 | 7,160 | 7,130 | 7,130 | +30 | +0.4% | 63 |
| 2017/11/27 | 7,110 | 7,160 | 7,100 | 7,100 | -10 | -0.1% | 295 |
| 2017/11/24 | 7,110 | 7,160 | 7,110 | 7,110 | -10 | -0.1% | 108 |
| 2017/11/22 | 7,190 | 7,190 | 7,120 | 7,120 | -70 | -1% | 231 |
| 2017/11/21 | 7,160 | 7,190 | 7,110 | 7,190 | +50 | +0.7% | 560 |
| 2017/11/20 | 7,100 | 7,140 | 7,100 | 7,140 | -40 | -0.6% | 106 |
| 2017/11/17 | 7,280 | 7,280 | 7,150 | 7,180 | -90 | -1.2% | 593 |
| 2017/11/16 | 7,280 | 7,290 | 7,220 | 7,270 | -30 | -0.4% | 491 |
| 2017/11/15 | 7,400 | 7,400 | 7,230 | 7,300 | -110 | -1.5% | 460 |
| 2017/11/14 | 7,500 | 7,500 | 7,410 | 7,410 | -90 | -1.2% | 19 |
| 2017/11/13 | 7,600 | 7,600 | 7,500 | 7,500 | -110 | -1.4% | 38 |
| 2017/11/10 | 7,630 | 7,630 | 7,610 | 7,610 | -10 | -0.1% | 26 |
| 2017/11/09 | 7,630 | 7,800 | 7,560 | 7,620 | -80 | -1% | 271 |
| 2017/11/08 | 7,600 | 7,700 | 7,600 | 7,700 | +120 | +1.6% | 307 |
| 2017/11/07 | 7,580 | 7,580 | 7,580 | 7,580 | +50 | +0.7% | 300 |
| 2017/11/06 | 7,580 | 7,590 | 7,530 | 7,530 | -40 | -0.5% | 171 |
| 2017/11/02 | 7,580 | 7,580 | 7,500 | 7,570 | +60 | +0.8% | 156 |
| 2017/11/01 | 7,440 | 7,550 | 7,440 | 7,510 | +80 | +1.1% | 503 |
| 2017/10/31 | 7,440 | 7,440 | 7,350 | 7,430 | -80 | -1.1% | 149 |
| 2017/10/30 | 7,510 | 7,510 | 7,510 | 7,510 | ±0 | ±0% | 38 |
| 2017/10/27 | 7,510 | 7,510 | 7,460 | 7,510 | -10 | -0.1% | 111 |
| 2017/10/26 | 7,540 | 7,540 | 7,520 | 7,520 | -20 | -0.3% | 15 |
| 2017/10/25 | 7,580 | 7,580 | 7,540 | 7,540 | -50 | -0.7% | 33 |
| 2017/10/24 | 7,490 | 7,590 | 7,490 | 7,590 | +100 | +1.3% | 214 |
| 2017/10/23 | 7,490 | 7,490 | 7,430 | 7,490 | +20 | +0.3% | 81 |
| 2017/10/20 | 7,410 | 7,470 | 7,380 | 7,470 | -50 | -0.7% | 204 |
| 2017/10/19 | 7,470 | 7,520 | 7,470 | 7,520 | -10 | -0.1% | 46 |
| 2017/10/18 | 7,500 | 7,530 | 7,440 | 7,530 | +80 | +1.1% | 149 |
| 2017/10/17 | 7,500 | 7,500 | 7,440 | 7,450 | -50 | -0.7% | 126 |
| 2017/10/16 | 7,480 | 7,500 | 7,450 | 7,500 | +100 | +1.4% | 163 |
| 2017/10/13 | 7,430 | 7,430 | 7,360 | 7,400 | -20 | -0.3% | 35 |
| 2017/10/12 | 7,350 | 7,420 | 7,310 | 7,420 | +120 | +1.6% | 26 |
| 2017/10/11 | 7,300 | 7,300 | 7,300 | 7,300 | -50 | -0.7% | 1 |
| 2017/10/10 | 7,350 | 7,350 | 7,350 | 7,350 | ±0 | ±0% | 1 |
| 2017/10/06 | 7,410 | 7,410 | 7,290 | 7,350 | -20 | -0.3% | 21 |
| 2017/10/05 | 7,370 | 7,380 | 7,370 | 7,370 | ±0 | ±0% | 24 |
| 2017/10/04 | 7,250 | 7,370 | 7,250 | 7,370 | +120 | +1.7% | 333 |
| 2017/10/03 | 7,130 | 7,250 | 7,130 | 7,250 | +70 | +1% | 32 |
| 2017/10/02 | 7,120 | 7,200 | 7,120 | 7,180 | +20 | +0.3% | 27 |
| 2017/09/29 | 7,250 | 7,250 | 7,130 | 7,160 | -40 | -0.6% | 46 |
| 2017/09/28 | 7,300 | 7,300 | 7,180 | 7,200 | -100 | -1.4% | 214 |
| 2017/09/27 | 7,300 | 7,300 | 7,300 | 7,300 | -10 | -0.1% | 6 |
| 2017/09/26 | 7,380 | 7,380 | 7,310 | 7,310 | +20 | +0.3% | 16 |
| 2017/09/25 | 7,300 | 7,300 | 7,290 | 7,290 | -70 | -1% | 9 |
1701～
1750
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
