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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 7,430 | 7,430 | 7,280 | 7,310 | -40 | -0.5% | 23 |
2016/04/19 | 7,350 | 7,350 | 7,350 | 7,350 | +50 | +0.7% | 4 |
2016/04/18 | 7,300 | 7,300 | 7,210 | 7,300 | -70 | -0.9% | 10 |
2016/04/15 | 7,350 | 7,390 | 7,350 | 7,370 | +10 | +0.1% | 14 |
2016/04/14 | 7,210 | 7,500 | 7,190 | 7,360 | +80 | +1.1% | 111 |
2016/04/13 | 7,240 | 7,280 | 7,240 | 7,280 | +100 | +1.4% | 13 |
2016/04/12 | 7,140 | 7,220 | 7,140 | 7,180 | +40 | +0.6% | 30 |
2016/04/11 | 7,120 | 7,140 | 7,100 | 7,140 | +10 | +0.1% | 63 |
2016/04/08 | 7,160 | 7,160 | 6,870 | 7,130 | -60 | -0.8% | 171 |
2016/04/07 | 7,140 | 7,190 | 7,140 | 7,190 | +100 | +1.4% | 52 |
2016/04/06 | 7,110 | 7,140 | 7,000 | 7,090 | -70 | -1% | 60 |
2016/04/05 | 7,300 | 7,300 | 7,150 | 7,160 | -140 | -1.9% | 58 |
2016/04/04 | 7,330 | 7,430 | 7,300 | 7,300 | ±0 | ±0% | 69 |
2016/04/01 | 7,500 | 7,500 | 7,300 | 7,300 | -160 | -2.1% | 91 |
2016/03/31 | 7,480 | 7,490 | 7,450 | 7,460 | +80 | +1.1% | 38 |
2016/03/30 | 7,540 | 7,540 | 7,380 | 7,380 | -130 | -1.7% | 29 |
2016/03/29 | 7,440 | 7,540 | 7,440 | 7,510 | +90 | +1.2% | 134 |
2016/03/28 | 7,370 | 7,430 | 7,330 | 7,420 | +80 | +1.1% | 161 |
2016/03/25 | 7,370 | 7,370 | 7,280 | 7,340 | -30 | -0.4% | 35 |
2016/03/24 | 7,360 | 7,370 | 7,350 | 7,370 | +90 | +1.2% | 54 |
2016/03/23 | 7,340 | 7,370 | 7,280 | 7,280 | -40 | -0.5% | 175 |
2016/03/22 | 7,320 | 7,330 | 7,320 | 7,320 | +60 | +0.8% | 16 |
2016/03/18 | 7,280 | 7,280 | 7,210 | 7,260 | -20 | -0.3% | 107 |
2016/03/17 | 7,360 | 7,440 | 7,230 | 7,280 | -100 | -1.4% | 247 |
2016/03/16 | 7,430 | 7,470 | 7,380 | 7,380 | -60 | -0.8% | 22 |
2016/03/15 | 7,320 | 7,440 | 7,320 | 7,440 | +140 | +1.9% | 38 |
2016/03/14 | 7,310 | 7,330 | 7,290 | 7,300 | +10 | +0.1% | 42 |
2016/03/11 | 7,380 | 7,380 | 7,200 | 7,290 | -100 | -1.4% | 207 |
2016/03/10 | 7,640 | 7,640 | 7,200 | 7,390 | -240 | -3.1% | 743 |
2016/03/09 | 7,650 | 7,850 | 7,620 | 7,630 | -170 | -2.2% | 26 |
2016/03/08 | 7,800 | 7,800 | 7,620 | 7,800 | -180 | -2.3% | 33 |
2016/03/07 | 8,000 | 8,000 | 7,920 | 7,980 | -10 | -0.1% | 54 |
2016/03/04 | 7,890 | 8,030 | 7,890 | 7,990 | -10 | -0.1% | 81 |
2016/03/03 | 7,710 | 8,000 | 7,710 | 8,000 | +290 | +3.8% | 149 |
2016/03/02 | 7,530 | 7,730 | 7,530 | 7,710 | +180 | +2.4% | 33 |
2016/03/01 | 7,570 | 7,620 | 7,430 | 7,530 | -20 | -0.3% | 20 |
2016/02/29 | 7,890 | 7,890 | 7,550 | 7,550 | -120 | -1.6% | 31 |
2016/02/26 | 7,630 | 7,730 | 7,630 | 7,670 | +80 | +1.1% | 374 |
2016/02/25 | 7,410 | 7,590 | 7,410 | 7,590 | +140 | +1.9% | 119 |
2016/02/24 | 7,530 | 7,530 | 7,410 | 7,450 | -80 | -1.1% | 51 |
2016/02/23 | 7,620 | 7,620 | 7,510 | 7,530 | +10 | +0.1% | 9 |
2016/02/22 | 7,620 | 7,620 | 7,500 | 7,520 | -100 | -1.3% | 11 |
2016/02/19 | 7,570 | 7,620 | 7,570 | 7,620 | -80 | -1% | 22 |
2016/02/18 | 7,690 | 7,700 | 7,630 | 7,700 | +280 | +3.8% | 32 |
2016/02/17 | 7,680 | 7,680 | 7,340 | 7,420 | -240 | -3.1% | 77 |
2016/02/16 | 7,720 | 7,720 | 7,650 | 7,660 | -60 | -0.8% | 3 |
2016/02/15 | 7,420 | 7,760 | 7,420 | 7,720 | +320 | +4.3% | 29 |
2016/02/12 | 7,310 | 7,510 | 7,210 | 7,400 | -170 | -2.2% | 422 |
2016/02/10 | 7,880 | 7,880 | 7,440 | 7,570 | -320 | -4.1% | 181 |
2016/02/09 | 7,810 | 7,940 | 7,810 | 7,890 | -260 | -3.2% | 14 |
2101~
2150
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