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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 8,730 | 8,730 | 8,640 | 8,700 | -30 | -0.3% | 164 |
| 2015/11/20 | 8,820 | 8,820 | 8,710 | 8,730 | -30 | -0.3% | 148 |
| 2015/11/19 | 8,870 | 8,870 | 8,760 | 8,760 | -10 | -0.1% | 17 |
| 2015/11/18 | 8,910 | 8,910 | 8,770 | 8,770 | -150 | -1.7% | 102 |
| 2015/11/17 | 8,760 | 8,920 | 8,760 | 8,920 | +180 | +2.1% | 43 |
| 2015/11/16 | 8,850 | 8,850 | 8,700 | 8,740 | -100 | -1.1% | 541 |
| 2015/11/13 | 8,850 | 8,860 | 8,820 | 8,840 | -80 | -0.9% | 34 |
| 2015/11/12 | 8,930 | 9,000 | 8,860 | 8,920 | +20 | +0.2% | 28 |
| 2015/11/11 | 8,950 | 8,950 | 8,900 | 8,900 | -40 | -0.4% | 20 |
| 2015/11/10 | 8,940 | 8,950 | 8,930 | 8,940 | -110 | -1.2% | 14 |
| 2015/11/09 | 9,140 | 9,140 | 9,050 | 9,050 | +40 | +0.4% | 64 |
| 2015/11/06 | 9,040 | 9,040 | 9,010 | 9,010 | +50 | +0.6% | 15 |
| 2015/11/05 | 8,900 | 8,990 | 8,880 | 8,960 | +50 | +0.6% | 14 |
| 2015/11/04 | 9,110 | 9,110 | 8,910 | 8,910 | -80 | -0.9% | 148 |
| 2015/11/02 | 9,280 | 9,280 | 8,980 | 8,990 | -300 | -3.2% | 110 |
| 2015/10/30 | 9,110 | 9,290 | 9,110 | 9,290 | +50 | +0.5% | 14 |
| 2015/10/29 | 9,340 | 9,340 | 9,150 | 9,240 | +60 | +0.7% | 6 |
| 2015/10/28 | 9,190 | 9,250 | 9,180 | 9,180 | -30 | -0.3% | 68 |
| 2015/10/27 | 9,150 | 9,280 | 9,150 | 9,210 | -70 | -0.8% | 29 |
| 2015/10/26 | 9,170 | 9,350 | 9,170 | 9,280 | -10 | -0.1% | 28 |
| 2015/10/23 | 9,150 | 9,290 | 9,150 | 9,290 | +200 | +2.2% | 93 |
| 2015/10/22 | 9,100 | 9,150 | 9,090 | 9,090 | ±0 | ±0% | 18 |
| 2015/10/21 | 9,110 | 9,110 | 8,970 | 9,090 | +100 | +1.1% | 165 |
| 2015/10/20 | 9,180 | 9,190 | 8,990 | 8,990 | -80 | -0.9% | 38 |
| 2015/10/19 | 9,170 | 9,170 | 9,070 | 9,070 | -100 | -1.1% | 103 |
| 2015/10/16 | 9,060 | 9,170 | 9,060 | 9,170 | +180 | +2% | 123 |
| 2015/10/15 | 8,800 | 9,000 | 8,800 | 8,990 | -20 | -0.2% | 2,214 |
| 2015/10/14 | 9,040 | 9,060 | 8,840 | 9,010 | -90 | -1% | 82 |
| 2015/10/13 | 9,100 | 9,180 | 9,040 | 9,100 | +90 | +1% | 32 |
| 2015/10/09 | 8,910 | 9,010 | 8,910 | 9,010 | +130 | +1.5% | 264 |
| 2015/10/08 | 8,900 | 8,900 | 8,880 | 8,880 | ±0 | ±0% | 31 |
| 2015/10/07 | 8,850 | 8,880 | 8,790 | 8,880 | +120 | +1.4% | 165 |
| 2015/10/06 | 8,860 | 8,860 | 8,740 | 8,760 | -20 | -0.2% | 183 |
| 2015/10/05 | 8,770 | 8,780 | 8,660 | 8,780 | +180 | +2.1% | 188 |
| 2015/10/02 | 8,690 | 8,690 | 8,510 | 8,600 | +20 | +0.2% | 18 |
| 2015/10/01 | 8,610 | 8,610 | 8,580 | 8,580 | ±0 | ±0% | 34 |
| 2015/09/30 | 8,610 | 8,610 | 8,440 | 8,580 | +50 | +0.6% | 63 |
| 2015/09/29 | 8,790 | 8,790 | 8,460 | 8,530 | -260 | -3% | 107 |
| 2015/09/28 | 8,880 | 8,940 | 8,790 | 8,790 | -10 | -0.1% | 76 |
| 2015/09/25 | 8,650 | 8,820 | 8,480 | 8,800 | ±0 | ±0% | 65 |
| 2015/09/24 | 8,710 | 8,900 | 8,710 | 8,800 | -60 | -0.7% | 69 |
| 2015/09/18 | 8,990 | 8,990 | 8,710 | 8,860 | +170 | +2% | 1,620 |
| 2015/09/17 | 8,700 | 8,700 | 8,610 | 8,690 | +40 | +0.5% | 228 |
| 2015/09/16 | 8,960 | 8,960 | 8,590 | 8,650 | -220 | -2.5% | 305 |
| 2015/09/15 | 8,930 | 9,000 | 8,830 | 8,870 | -10 | -0.1% | 15 |
| 2015/09/14 | 8,930 | 8,950 | 8,870 | 8,880 | +80 | +0.9% | 109 |
| 2015/09/11 | 8,860 | 8,860 | 8,720 | 8,800 | -20 | -0.2% | 14 |
| 2015/09/10 | 8,760 | 8,820 | 8,650 | 8,820 | ±0 | ±0% | 158 |
| 2015/09/09 | 8,690 | 8,840 | 8,690 | 8,820 | +380 | +4.5% | 42 |
| 2015/09/08 | 8,670 | 8,670 | 8,410 | 8,440 | -170 | -2% | 77 |
2201～
2250
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
