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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 7,920 | 8,150 | 7,910 | 8,150 | +230 | +2.9% | 67 |
| 2016/02/05 | 8,180 | 8,180 | 7,840 | 7,920 | -260 | -3.2% | 181 |
| 2016/02/04 | 8,240 | 8,250 | 8,180 | 8,180 | -50 | -0.6% | 75 |
| 2016/02/03 | 8,280 | 8,280 | 8,090 | 8,230 | -50 | -0.6% | 212 |
| 2016/02/02 | 8,220 | 8,300 | 8,210 | 8,280 | +60 | +0.7% | 928 |
| 2016/02/01 | 7,950 | 8,350 | 7,950 | 8,220 | +270 | +3.4% | 93 |
| 2016/01/29 | 7,820 | 7,950 | 7,810 | 7,950 | +180 | +2.3% | 13 |
| 2016/01/28 | 7,770 | 7,830 | 7,620 | 7,770 | +110 | +1.4% | 253 |
| 2016/01/27 | 7,530 | 7,670 | 7,530 | 7,660 | +150 | +2% | 372 |
| 2016/01/26 | 7,660 | 7,660 | 7,500 | 7,510 | -130 | -1.7% | 14 |
| 2016/01/25 | 7,800 | 7,800 | 7,580 | 7,640 | +110 | +1.5% | 132 |
| 2016/01/22 | 7,380 | 7,630 | 7,330 | 7,530 | +300 | +4.1% | 109 |
| 2016/01/21 | 7,350 | 7,510 | 7,200 | 7,230 | -230 | -3.1% | 203 |
| 2016/01/20 | 7,850 | 7,850 | 7,460 | 7,460 | -330 | -4.2% | 505 |
| 2016/01/19 | 7,880 | 7,880 | 7,750 | 7,790 | -60 | -0.8% | 34 |
| 2016/01/18 | 7,800 | 7,910 | 7,780 | 7,850 | -50 | -0.6% | 25 |
| 2016/01/15 | 8,050 | 8,050 | 7,850 | 7,900 | -20 | -0.3% | 103 |
| 2016/01/14 | 8,100 | 8,100 | 7,730 | 7,920 | -160 | -2% | 154 |
| 2016/01/13 | 8,000 | 8,150 | 8,000 | 8,080 | +60 | +0.7% | 89 |
| 2016/01/12 | 8,130 | 8,190 | 8,020 | 8,020 | -240 | -2.9% | 114 |
| 2016/01/08 | 8,160 | 8,260 | 8,150 | 8,260 | ±0 | ±0% | 173 |
| 2016/01/07 | 8,340 | 8,350 | 8,180 | 8,260 | -70 | -0.8% | 299 |
| 2016/01/06 | 8,240 | 8,340 | 8,230 | 8,330 | +100 | +1.2% | 24 |
| 2016/01/05 | 8,300 | 8,390 | 8,170 | 8,230 | +80 | +1% | 55 |
| 2016/01/04 | 8,350 | 8,410 | 8,150 | 8,150 | -260 | -3.1% | 456 |
| 2015/12/30 | 8,310 | 8,410 | 8,310 | 8,410 | +100 | +1.2% | 88 |
| 2015/12/29 | 8,330 | 8,370 | 8,220 | 8,310 | -20 | -0.2% | 38 |
| 2015/12/28 | 8,070 | 8,430 | 8,070 | 8,330 | +270 | +3.3% | 101 |
| 2015/12/25 | 8,400 | 8,410 | 8,030 | 8,060 | -350 | -4.2% | 332 |
| 2015/12/24 | 8,420 | 8,500 | 8,410 | 8,410 | -10 | -0.1% | 122 |
| 2015/12/22 | 8,410 | 8,420 | 8,390 | 8,420 | +40 | +0.5% | 20 |
| 2015/12/21 | 8,370 | 8,410 | 8,260 | 8,380 | -200 | -2.3% | 100 |
| 2015/12/18 | 8,380 | 8,580 | 8,370 | 8,580 | +110 | +1.3% | 201 |
| 2015/12/17 | 8,500 | 8,500 | 8,470 | 8,470 | +110 | +1.3% | 66 |
| 2015/12/16 | 8,380 | 8,380 | 8,240 | 8,360 | +20 | +0.2% | 48 |
| 2015/12/15 | 8,410 | 8,410 | 8,290 | 8,340 | +50 | +0.6% | 373 |
| 2015/12/14 | 8,440 | 8,440 | 8,250 | 8,290 | -230 | -2.7% | 264 |
| 2015/12/11 | 8,520 | 8,520 | 8,480 | 8,520 | -20 | -0.2% | 37 |
| 2015/12/10 | 8,420 | 8,550 | 8,420 | 8,540 | +60 | +0.7% | 61 |
| 2015/12/09 | 8,480 | 8,490 | 8,350 | 8,480 | -10 | -0.1% | 213 |
| 2015/12/08 | 8,570 | 8,590 | 8,480 | 8,490 | -60 | -0.7% | 93 |
| 2015/12/07 | 8,620 | 8,650 | 8,520 | 8,550 | +30 | +0.4% | 51 |
| 2015/12/04 | 8,620 | 8,620 | 8,480 | 8,520 | -130 | -1.5% | 218 |
| 2015/12/03 | 8,760 | 8,760 | 8,650 | 8,650 | -100 | -1.1% | 4 |
| 2015/12/02 | 8,650 | 8,780 | 8,650 | 8,750 | +110 | +1.3% | 197 |
| 2015/12/01 | 8,540 | 8,640 | 8,540 | 8,640 | +150 | +1.8% | 348 |
| 2015/11/30 | 8,710 | 8,710 | 8,460 | 8,490 | -140 | -1.6% | 320 |
| 2015/11/27 | 8,710 | 8,800 | 8,630 | 8,630 | -210 | -2.4% | 249 |
| 2015/11/26 | 8,660 | 8,870 | 8,660 | 8,840 | +40 | +0.5% | 77 |
| 2015/11/25 | 8,700 | 8,850 | 8,630 | 8,800 | +100 | +1.1% | 84 |
2151～
2200
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
