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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 6,540 | 6,680 | 6,540 | 6,660 | +100 | +1.5% | 315 |
| 2014/06/18 | 6,580 | 6,580 | 6,530 | 6,560 | +30 | +0.5% | 45 |
| 2014/06/17 | 6,500 | 6,540 | 6,500 | 6,530 | +60 | +0.9% | 60 |
| 2014/06/16 | 6,520 | 6,520 | 6,470 | 6,470 | -50 | -0.8% | 73 |
| 2014/06/13 | 6,480 | 6,520 | 6,480 | 6,520 | +10 | +0.2% | 21 |
| 2014/06/12 | 6,570 | 6,570 | 6,510 | 6,510 | +10 | +0.2% | 62 |
| 2014/06/11 | 6,450 | 6,550 | 6,450 | 6,500 | +50 | +0.8% | 53 |
| 2014/06/10 | 6,500 | 6,500 | 6,450 | 6,450 | -50 | -0.8% | 70 |
| 2014/06/09 | 6,500 | 6,540 | 6,480 | 6,500 | -30 | -0.5% | 34 |
| 2014/06/06 | 6,590 | 6,590 | 6,500 | 6,530 | -50 | -0.8% | 49 |
| 2014/06/05 | 6,560 | 6,600 | 6,560 | 6,580 | +30 | +0.5% | 406 |
| 2014/06/04 | 6,640 | 6,640 | 6,540 | 6,550 | -60 | -0.9% | 44 |
| 2014/06/03 | 6,620 | 6,620 | 6,550 | 6,610 | +20 | +0.3% | 301 |
| 2014/06/02 | 6,440 | 6,610 | 6,440 | 6,590 | +110 | +1.7% | 467 |
| 2014/05/30 | 6,440 | 6,640 | 6,410 | 6,480 | +50 | +0.8% | 299 |
| 2014/05/29 | 6,430 | 6,460 | 6,430 | 6,430 | ±0 | ±0% | 229 |
| 2014/05/28 | 6,490 | 6,490 | 6,430 | 6,430 | -10 | -0.2% | 131 |
| 2014/05/27 | 6,510 | 6,530 | 6,440 | 6,440 | -50 | -0.8% | 164 |
| 2014/05/26 | 6,410 | 6,490 | 6,410 | 6,490 | +120 | +1.9% | 760 |
| 2014/05/23 | 6,350 | 6,370 | 6,320 | 6,370 | +50 | +0.8% | 233 |
| 2014/05/22 | 6,330 | 6,340 | 6,280 | 6,320 | -10 | -0.2% | 41 |
| 2014/05/21 | 6,290 | 6,400 | 6,290 | 6,330 | ±0 | ±0% | 93 |
| 2014/05/20 | 6,250 | 6,360 | 6,250 | 6,330 | +120 | +1.9% | 86 |
| 2014/05/19 | 6,260 | 6,260 | 6,210 | 6,210 | -40 | -0.6% | 167 |
| 2014/05/16 | 6,300 | 6,300 | 6,250 | 6,250 | -100 | -1.6% | 45 |
| 2014/05/15 | 6,280 | 6,350 | 6,280 | 6,350 | +60 | +1% | 535 |
| 2014/05/14 | 6,290 | 6,290 | 6,280 | 6,290 | -10 | -0.2% | 53 |
| 2014/05/13 | 6,330 | 6,340 | 6,300 | 6,300 | +50 | +0.8% | 212 |
| 2014/05/12 | 6,330 | 6,330 | 6,230 | 6,250 | -20 | -0.3% | 49 |
| 2014/05/09 | 6,220 | 6,310 | 6,220 | 6,270 | +60 | +1% | 168 |
| 2014/05/08 | 6,140 | 6,240 | 6,140 | 6,210 | +90 | +1.5% | 203 |
| 2014/05/07 | 6,140 | 6,140 | 6,070 | 6,120 | -70 | -1.1% | 96 |
| 2014/05/02 | 6,230 | 6,250 | 6,180 | 6,190 | -40 | -0.6% | 75 |
| 2014/05/01 | 6,120 | 6,260 | 6,120 | 6,230 | +170 | +2.8% | 286 |
| 2014/04/30 | 6,050 | 6,080 | 6,050 | 6,060 | +10 | +0.2% | 23 |
| 2014/04/28 | 6,100 | 6,100 | 6,050 | 6,050 | -70 | -1.1% | 119 |
| 2014/04/25 | 6,090 | 6,190 | 6,080 | 6,120 | +90 | +1.5% | 231 |
| 2014/04/24 | 6,110 | 6,110 | 6,000 | 6,030 | -80 | -1.3% | 389 |
| 2014/04/23 | 6,150 | 6,160 | 6,100 | 6,110 | -40 | -0.7% | 106 |
| 2014/04/22 | 6,170 | 6,260 | 6,150 | 6,150 | -20 | -0.3% | 160 |
| 2014/04/21 | 6,160 | 6,180 | 6,140 | 6,170 | +30 | +0.5% | 102 |
| 2014/04/18 | 6,160 | 6,160 | 6,070 | 6,140 | +20 | +0.3% | 39 |
| 2014/04/17 | 6,060 | 6,150 | 6,060 | 6,120 | +90 | +1.5% | 114 |
| 2014/04/16 | 5,970 | 6,040 | 5,970 | 6,030 | +80 | +1.3% | 126 |
| 2014/04/15 | 5,970 | 5,970 | 5,910 | 5,950 | ±0 | ±0% | 763 |
| 2014/04/14 | 5,990 | 6,050 | 5,950 | 5,950 | -100 | -1.7% | 455 |
| 2014/04/11 | 5,890 | 6,050 | 5,840 | 6,050 | +60 | +1% | 467 |
| 2014/04/10 | 6,130 | 6,150 | 5,970 | 5,990 | -110 | -1.8% | 684 |
| 2014/04/09 | 6,130 | 6,130 | 6,000 | 6,100 | -100 | -1.6% | 1,544 |
| 2014/04/08 | 6,280 | 6,280 | 6,160 | 6,200 | -120 | -1.9% | 403 |
2551～
2600
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
