8,598
-45 (-0.52%)
株価：2024/11/21 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 10,275 | 10,275 | 9,977 | 10,070 | -65 | -0.6% | 6,574 |
| 2024/04/11 | 9,812 | 10,215 | 9,745 | 10,135 | +245 | +2.5% | 7,420 |
| 2024/04/10 | 9,650 | 9,951 | 9,617 | 9,890 | +258 | +2.7% | 3,423 |
| 2024/04/09 | 9,545 | 9,645 | 9,492 | 9,632 | +106 | +1.1% | 2,066 |
| 2024/04/08 | 9,514 | 9,551 | 9,419 | 9,526 | +72 | +0.8% | 4,137 |
| 2024/04/05 | 9,476 | 9,478 | 9,230 | 9,454 | -161 | -1.7% | 30,814 |
| 2024/04/04 | 9,375 | 9,662 | 9,340 | 9,615 | +327 | +3.5% | 8,134 |
| 2024/04/03 | 9,122 | 9,384 | 9,122 | 9,288 | +181 | +2% | 5,000 |
| 2024/04/02 | 9,000 | 9,252 | 9,000 | 9,107 | -32 | -0.4% | 2,743 |
| 2024/04/01 | 9,500 | 9,500 | 9,133 | 9,139 | -255 | -2.7% | 9,262 |
| 2024/03/29 | 9,285 | 9,445 | 9,267 | 9,394 | +159 | +1.7% | 1,392 |
| 2024/03/28 | 9,205 | 9,350 | 9,199 | 9,235 | +27 | +0.3% | 959 |
| 2024/03/27 | 9,271 | 9,310 | 9,152 | 9,208 | -22 | -0.2% | 2,983 |
| 2024/03/26 | 9,150 | 9,236 | 9,142 | 9,230 | +68 | +0.7% | 280 |
| 2024/03/25 | 9,329 | 9,329 | 9,162 | 9,162 | -71 | -0.8% | 955 |
| 2024/03/22 | 9,199 | 9,308 | 9,150 | 9,233 | +93 | +1% | 1,072 |
| 2024/03/21 | 9,010 | 9,150 | 9,000 | 9,140 | +134 | +1.5% | 1,890 |
| 2024/03/19 | 9,061 | 9,061 | 8,946 | 9,006 | +45 | +0.5% | 1,702 |
| 2024/03/18 | 9,258 | 9,289 | 8,939 | 8,961 | -168 | -1.8% | 8,811 |
| 2024/03/15 | 8,899 | 9,129 | 8,899 | 9,129 | +211 | +2.4% | 6,478 |
| 2024/03/14 | 8,596 | 8,930 | 8,596 | 8,918 | +386 | +4.5% | 14,323 |
| 2024/03/13 | 8,525 | 8,642 | 8,465 | 8,532 | +42 | +0.5% | 1,547 |
| 2024/03/12 | 8,719 | 8,719 | 8,316 | 8,490 | -81 | -0.9% | 4,587 |
| 2024/03/11 | 8,779 | 8,779 | 8,486 | 8,571 | -174 | -2% | 4,667 |
| 2024/03/08 | 8,619 | 8,754 | 8,601 | 8,745 | +121 | +1.4% | 5,931 |
| 2024/03/07 | 8,500 | 8,630 | 8,460 | 8,624 | +176 | +2.1% | 2,820 |
| 2024/03/06 | 8,307 | 8,462 | 8,293 | 8,448 | +140 | +1.7% | 1,152 |
| 2024/03/05 | 8,263 | 8,323 | 8,244 | 8,308 | +20 | +0.2% | 1,615 |
| 2024/03/04 | 8,400 | 8,400 | 8,264 | 8,288 | -104 | -1.2% | 2,012 |
| 2024/03/01 | 8,386 | 8,410 | 8,317 | 8,392 | +75 | +0.9% | 1,423 |
| 2024/02/29 | 8,500 | 8,500 | 8,311 | 8,317 | -211 | -2.5% | 2,636 |
| 2024/02/28 | 8,323 | 8,574 | 8,323 | 8,528 | +253 | +3.1% | 3,407 |
| 2024/02/27 | 8,305 | 8,420 | 8,269 | 8,275 | -46 | -0.6% | 1,152 |
| 2024/02/26 | 8,322 | 8,366 | 8,300 | 8,321 | +23 | +0.3% | 1,021 |
| 2024/02/22 | 8,278 | 8,362 | 8,250 | 8,298 | +54 | +0.7% | 3,224 |
| 2024/02/21 | 8,309 | 8,326 | 8,200 | 8,244 | -65 | -0.8% | 1,300 |
| 2024/02/20 | 8,298 | 8,311 | 8,232 | 8,309 | +18 | +0.2% | 3,869 |
| 2024/02/19 | 8,131 | 8,291 | 8,094 | 8,291 | +115 | +1.4% | 4,784 |
| 2024/02/16 | 8,090 | 8,216 | 8,089 | 8,176 | +123 | +1.5% | 994 |
| 2024/02/15 | 8,090 | 8,090 | 7,999 | 8,053 | +7 | +0.1% | 1,254 |
| 2024/02/14 | 8,158 | 8,158 | 8,009 | 8,046 | -169 | -2.1% | 2,902 |
| 2024/02/13 | 8,114 | 8,216 | 8,057 | 8,215 | +154 | +1.9% | 3,215 |
| 2024/02/09 | 8,088 | 8,120 | 8,004 | 8,061 | -101 | -1.2% | 4,521 |
| 2024/02/08 | 8,262 | 8,262 | 8,104 | 8,162 | -158 | -1.9% | 1,758 |
| 2024/02/07 | 8,261 | 8,320 | 8,249 | 8,320 | +25 | +0.3% | 966 |
| 2024/02/06 | 8,464 | 8,464 | 8,292 | 8,295 | -209 | -2.5% | 1,021 |
| 2024/02/05 | 8,446 | 8,522 | 8,384 | 8,504 | +71 | +0.8% | 1,217 |
| 2024/02/02 | 8,401 | 8,495 | 8,300 | 8,433 | +61 | +0.7% | 1,937 |
| 2024/02/01 | 8,403 | 8,514 | 8,310 | 8,372 | -68 | -0.8% | 1,239 |
| 2024/01/31 | 8,288 | 8,440 | 8,285 | 8,440 | +147 | +1.8% | 2,184 |
151～
200
件表示中 / 3585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
