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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 7,530 | 7,600 | 7,530 | 7,580 | +40 | +0.5% | 231 |
| 2014/11/12 | 7,600 | 7,650 | 7,540 | 7,540 | -60 | -0.8% | 339 |
| 2014/11/11 | 7,500 | 7,600 | 7,500 | 7,600 | +120 | +1.6% | 233 |
| 2014/11/10 | 7,550 | 7,550 | 7,480 | 7,480 | -60 | -0.8% | 385 |
| 2014/11/07 | 7,490 | 7,560 | 7,490 | 7,540 | +140 | +1.9% | 168 |
| 2014/11/06 | 7,600 | 7,620 | 7,370 | 7,400 | -150 | -2% | 303 |
| 2014/11/05 | 7,340 | 7,570 | 7,340 | 7,550 | +190 | +2.6% | 3,286 |
| 2014/11/04 | 7,150 | 7,490 | 7,150 | 7,360 | +360 | +5.1% | 1,798 |
| 2014/10/31 | 7,020 | 7,220 | 6,960 | 7,000 | -10 | -0.1% | 893 |
| 2014/10/30 | 6,930 | 7,010 | 6,930 | 7,010 | +80 | +1.2% | 578 |
| 2014/10/29 | 6,880 | 6,970 | 6,880 | 6,930 | +90 | +1.3% | 642 |
| 2014/10/28 | 6,810 | 6,900 | 6,810 | 6,840 | +30 | +0.4% | 132 |
| 2014/10/27 | 6,600 | 6,870 | 6,600 | 6,810 | +250 | +3.8% | 479 |
| 2014/10/24 | 6,570 | 6,570 | 6,520 | 6,560 | +10 | +0.2% | 41 |
| 2014/10/23 | 6,500 | 6,550 | 6,500 | 6,550 | +50 | +0.8% | 16 |
| 2014/10/22 | 6,480 | 6,500 | 6,460 | 6,500 | +150 | +2.4% | 56 |
| 2014/10/21 | 6,400 | 6,470 | 6,320 | 6,350 | -50 | -0.8% | 58 |
| 2014/10/20 | 6,390 | 6,400 | 6,280 | 6,400 | +210 | +3.4% | 91 |
| 2014/10/17 | 6,270 | 6,280 | 6,190 | 6,190 | -20 | -0.3% | 1,244 |
| 2014/10/16 | 6,310 | 6,310 | 6,210 | 6,210 | -190 | -3% | 624 |
| 2014/10/15 | 6,400 | 6,420 | 6,400 | 6,400 | +10 | +0.2% | 870 |
| 2014/10/14 | 6,440 | 6,460 | 6,390 | 6,390 | -130 | -2% | 376 |
| 2014/10/10 | 6,510 | 6,540 | 6,510 | 6,520 | -50 | -0.8% | 73 |
| 2014/10/09 | 6,660 | 6,660 | 6,570 | 6,570 | -70 | -1.1% | 36 |
| 2014/10/08 | 6,610 | 6,660 | 6,590 | 6,640 | -40 | -0.6% | 113 |
| 2014/10/07 | 6,670 | 6,690 | 6,660 | 6,680 | +20 | +0.3% | 23 |
| 2014/10/06 | 6,690 | 6,700 | 6,660 | 6,660 | +20 | +0.3% | 151 |
| 2014/10/03 | 6,680 | 6,690 | 6,620 | 6,640 | -90 | -1.3% | 224 |
| 2014/10/02 | 6,890 | 6,890 | 6,720 | 6,730 | -220 | -3.2% | 460 |
| 2014/10/01 | 6,990 | 6,990 | 6,950 | 6,950 | +20 | +0.3% | 12 |
| 2014/09/30 | 7,000 | 7,000 | 6,930 | 6,930 | -100 | -1.4% | 136 |
| 2014/09/29 | 7,000 | 7,030 | 6,960 | 7,030 | +40 | +0.6% | 282 |
| 2014/09/26 | 6,860 | 6,990 | 6,860 | 6,990 | ±0 | ±0% | 312 |
| 2014/09/25 | 6,950 | 6,990 | 6,950 | 6,990 | +100 | +1.5% | 562 |
| 2014/09/24 | 6,860 | 6,910 | 6,860 | 6,890 | -10 | -0.1% | 196 |
| 2014/09/22 | 6,900 | 6,900 | 6,900 | 6,900 | -30 | -0.4% | 19 |
| 2014/09/19 | 6,940 | 6,960 | 6,930 | 6,930 | -10 | -0.1% | 248 |
| 2014/09/18 | 6,940 | 6,970 | 6,930 | 6,940 | +40 | +0.6% | 70 |
| 2014/09/17 | 6,930 | 6,970 | 6,900 | 6,900 | -30 | -0.4% | 62 |
| 2014/09/16 | 6,970 | 6,970 | 6,900 | 6,930 | -30 | -0.4% | 847 |
| 2014/09/12 | 6,880 | 6,970 | 6,880 | 6,960 | +80 | +1.2% | 1,510 |
| 2014/09/11 | 6,870 | 6,920 | 6,840 | 6,880 | +50 | +0.7% | 587 |
| 2014/09/10 | 6,760 | 6,830 | 6,760 | 6,830 | +60 | +0.9% | 297 |
| 2014/09/09 | 6,800 | 6,800 | 6,770 | 6,770 | -30 | -0.4% | 76 |
| 2014/09/08 | 6,760 | 6,800 | 6,760 | 6,800 | +80 | +1.2% | 133 |
| 2014/09/05 | 6,800 | 6,800 | 6,720 | 6,720 | -10 | -0.1% | 66 |
| 2014/09/04 | 6,700 | 6,800 | 6,700 | 6,730 | +50 | +0.7% | 258 |
| 2014/09/03 | 6,660 | 6,700 | 6,660 | 6,680 | +20 | +0.3% | 320 |
| 2014/09/02 | 6,600 | 6,680 | 6,600 | 6,660 | +40 | +0.6% | 247 |
| 2014/09/01 | 6,620 | 6,620 | 6,620 | 6,620 | +20 | +0.3% | 1 |
2451～
2500
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
