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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 7,000 | 7,000 | 6,900 | 6,950 | +20 | +0.3% | 302 |
| 2016/11/30 | 6,880 | 7,000 | 6,880 | 6,930 | +80 | +1.2% | 178 |
| 2016/11/29 | 6,860 | 6,870 | 6,830 | 6,850 | -20 | -0.3% | 7 |
| 2016/11/28 | 6,720 | 6,870 | 6,720 | 6,870 | +150 | +2.2% | 254 |
| 2016/11/25 | 6,690 | 6,730 | 6,690 | 6,720 | +70 | +1.1% | 151 |
| 2016/11/24 | 6,680 | 6,680 | 6,650 | 6,650 | +20 | +0.3% | 182 |
| 2016/11/22 | 6,580 | 6,630 | 6,580 | 6,630 | -10 | -0.2% | 106 |
| 2016/11/21 | 6,670 | 6,670 | 6,630 | 6,640 | ±0 | ±0% | 14 |
| 2016/11/18 | 6,660 | 6,660 | 6,600 | 6,640 | ±0 | ±0% | 90 |
| 2016/11/17 | 6,570 | 6,640 | 6,570 | 6,640 | +40 | +0.6% | 325 |
| 2016/11/16 | 6,600 | 6,600 | 6,540 | 6,600 | +50 | +0.8% | 31 |
| 2016/11/15 | 6,490 | 6,550 | 6,490 | 6,550 | +40 | +0.6% | 7 |
| 2016/11/14 | 6,490 | 6,580 | 6,490 | 6,510 | +20 | +0.3% | 79 |
| 2016/11/11 | 6,600 | 6,600 | 6,490 | 6,490 | -90 | -1.4% | 45 |
| 2016/11/10 | 6,630 | 6,650 | 6,580 | 6,580 | +110 | +1.7% | 90 |
| 2016/11/09 | 6,620 | 6,650 | 6,390 | 6,470 | -80 | -1.2% | 126 |
| 2016/11/08 | 6,570 | 6,600 | 6,550 | 6,550 | -60 | -0.9% | 377 |
| 2016/11/07 | 6,630 | 6,630 | 6,570 | 6,610 | +60 | +0.9% | 38 |
| 2016/11/04 | 6,670 | 6,670 | 6,520 | 6,550 | -120 | -1.8% | 88 |
| 2016/11/02 | 6,650 | 6,670 | 6,630 | 6,670 | -50 | -0.7% | 146 |
| 2016/11/01 | 6,580 | 6,720 | 6,580 | 6,720 | +80 | +1.2% | 93 |
| 2016/10/31 | 6,660 | 6,660 | 6,610 | 6,640 | -20 | -0.3% | 11 |
| 2016/10/28 | 6,610 | 6,680 | 6,590 | 6,660 | +20 | +0.3% | 83 |
| 2016/10/27 | 6,690 | 6,690 | 6,610 | 6,640 | -20 | -0.3% | 25 |
| 2016/10/26 | 6,580 | 6,660 | 6,580 | 6,660 | +80 | +1.2% | 462 |
| 2016/10/25 | 6,520 | 6,590 | 6,520 | 6,580 | +50 | +0.8% | 64 |
| 2016/10/24 | 6,530 | 6,570 | 6,500 | 6,530 | -40 | -0.6% | 162 |
| 2016/10/21 | 6,510 | 6,570 | 6,510 | 6,570 | +40 | +0.6% | 87 |
| 2016/10/20 | 6,450 | 6,530 | 6,450 | 6,530 | +90 | +1.4% | 189 |
| 2016/10/19 | 6,420 | 6,440 | 6,420 | 6,440 | +10 | +0.2% | 23 |
| 2016/10/18 | 6,410 | 6,430 | 6,410 | 6,430 | +40 | +0.6% | 49 |
| 2016/10/17 | 6,370 | 6,390 | 6,360 | 6,390 | ±0 | ±0% | 32 |
| 2016/10/14 | 6,370 | 6,410 | 6,350 | 6,390 | +20 | +0.3% | 224 |
| 2016/10/13 | 6,420 | 6,430 | 6,330 | 6,370 | ±0 | ±0% | 247 |
| 2016/10/12 | 6,430 | 6,440 | 6,370 | 6,370 | -80 | -1.2% | 12 |
| 2016/10/11 | 6,360 | 6,460 | 6,360 | 6,450 | +50 | +0.8% | 56 |
| 2016/10/07 | 6,430 | 6,430 | 6,370 | 6,400 | -60 | -0.9% | 89 |
| 2016/10/06 | 6,480 | 6,480 | 6,420 | 6,460 | +30 | +0.5% | 25 |
| 2016/10/05 | 6,480 | 6,480 | 6,390 | 6,430 | -50 | -0.8% | 253 |
| 2016/10/04 | 6,550 | 6,550 | 6,450 | 6,480 | -80 | -1.2% | 44 |
| 2016/10/03 | 6,500 | 6,560 | 6,500 | 6,560 | +20 | +0.3% | 269 |
| 2016/09/30 | 6,720 | 6,720 | 6,510 | 6,540 | -100 | -1.5% | 36 |
| 2016/09/29 | 6,710 | 6,740 | 6,640 | 6,640 | +20 | +0.3% | 275 |
| 2016/09/28 | 6,700 | 6,700 | 6,620 | 6,620 | -20 | -0.3% | 164 |
| 2016/09/27 | 6,620 | 6,640 | 6,530 | 6,640 | +40 | +0.6% | 20 |
| 2016/09/26 | 6,690 | 6,690 | 6,600 | 6,600 | -40 | -0.6% | 19 |
| 2016/09/23 | 6,750 | 6,750 | 6,640 | 6,640 | -80 | -1.2% | 187 |
| 2016/09/21 | 6,570 | 6,720 | 6,560 | 6,720 | +160 | +2.4% | 274 |
| 2016/09/20 | 6,430 | 6,590 | 6,430 | 6,560 | +100 | +1.5% | 137 |
| 2016/09/16 | 6,370 | 6,460 | 6,360 | 6,460 | +90 | +1.4% | 29 |
1951～
2000
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
