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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 7,020 | 7,020 | 6,910 | 6,930 | -80 | -1.1% | 248 |
| 2014/01/22 | 6,960 | 7,010 | 6,950 | 7,010 | +70 | +1% | 375 |
| 2014/01/21 | 6,960 | 6,960 | 6,930 | 6,940 | -10 | -0.1% | 302 |
| 2014/01/20 | 6,910 | 6,950 | 6,910 | 6,950 | +30 | +0.4% | 467 |
| 2014/01/17 | 6,940 | 6,970 | 6,920 | 6,920 | -20 | -0.3% | 172 |
| 2014/01/16 | 6,900 | 6,990 | 6,900 | 6,940 | +70 | +1% | 169 |
| 2014/01/15 | 6,880 | 6,880 | 6,760 | 6,870 | +80 | +1.2% | 515 |
| 2014/01/14 | 6,990 | 6,990 | 6,730 | 6,790 | -240 | -3.4% | 1,031 |
| 2014/01/10 | 7,030 | 7,050 | 7,000 | 7,030 | -50 | -0.7% | 180 |
| 2014/01/09 | 7,070 | 7,090 | 7,060 | 7,080 | -10 | -0.1% | 157 |
| 2014/01/08 | 7,050 | 7,110 | 7,010 | 7,090 | +80 | +1.1% | 1,155 |
| 2014/01/07 | 7,130 | 7,130 | 7,010 | 7,010 | -110 | -1.5% | 127 |
| 2014/01/06 | 7,150 | 7,160 | 7,080 | 7,120 | -10 | -0.1% | 153 |
| 2013/12/30 | 7,080 | 7,140 | 7,080 | 7,130 | +100 | +1.4% | 241 |
| 2013/12/27 | 6,980 | 7,040 | 6,960 | 7,030 | +80 | +1.2% | 144 |
| 2013/12/26 | 6,830 | 6,950 | 6,830 | 6,950 | +130 | +1.9% | 636 |
| 2013/12/25 | 6,840 | 6,880 | 6,700 | 6,820 | -20 | -0.3% | 1,616 |
| 2013/12/24 | 6,930 | 6,960 | 6,840 | 6,840 | -120 | -1.7% | 615 |
| 2013/12/20 | 6,960 | 7,000 | 6,930 | 6,960 | -20 | -0.3% | 438 |
| 2013/12/19 | 6,960 | 6,990 | 6,930 | 6,980 | +40 | +0.6% | 1,023 |
| 2013/12/18 | 6,910 | 6,950 | 6,900 | 6,940 | +60 | +0.9% | 188 |
| 2013/12/17 | 6,850 | 6,900 | 6,840 | 6,880 | ±0 | ±0% | 206 |
| 2013/12/16 | 6,890 | 6,910 | 6,850 | 6,880 | -10 | -0.1% | 504 |
| 2013/12/13 | 6,970 | 6,970 | 6,850 | 6,890 | -90 | -1.3% | 412 |
| 2013/12/12 | 6,990 | 7,010 | 6,950 | 6,980 | -50 | -0.7% | 225 |
| 2013/12/11 | 7,070 | 7,070 | 7,000 | 7,030 | -30 | -0.4% | 301 |
| 2013/12/10 | 7,080 | 7,080 | 6,990 | 7,060 | +20 | +0.3% | 543 |
| 2013/12/09 | 7,060 | 7,100 | 7,010 | 7,040 | ±0 | ±0% | 779 |
| 2013/12/06 | 7,000 | 7,040 | 7,000 | 7,040 | +50 | +0.7% | 232 |
| 2013/12/05 | 7,030 | 7,060 | 6,990 | 6,990 | -90 | -1.3% | 1,035 |
| 2013/12/04 | 7,020 | 7,110 | 7,020 | 7,080 | -20 | -0.3% | 378 |
| 2013/12/03 | 7,160 | 7,160 | 7,070 | 7,100 | -50 | -0.7% | 1,373 |
| 2013/12/02 | 7,090 | 7,150 | 7,090 | 7,150 | +30 | +0.4% | 575 |
| 2013/11/29 | 7,080 | 7,120 | 7,070 | 7,120 | -10 | -0.1% | 323 |
| 2013/11/28 | 7,090 | 7,150 | 7,090 | 7,130 | +30 | +0.4% | 172 |
| 2013/11/27 | 7,120 | 7,140 | 7,100 | 7,100 | -70 | -1% | 746 |
| 2013/11/26 | 7,160 | 7,170 | 7,160 | 7,170 | -20 | -0.3% | 80 |
| 2013/11/25 | 7,110 | 7,190 | 7,110 | 7,190 | +80 | +1.1% | 551 |
| 2013/11/22 | 7,150 | 7,180 | 7,100 | 7,110 | -50 | -0.7% | 393 |
| 2013/11/21 | 7,160 | 7,180 | 7,150 | 7,160 | -10 | -0.1% | 151 |
| 2013/11/20 | 7,190 | 7,200 | 7,170 | 7,170 | -60 | -0.8% | 21 |
| 2013/11/19 | 7,250 | 7,250 | 7,180 | 7,230 | +20 | +0.3% | 136 |
| 2013/11/18 | 7,260 | 7,290 | 7,200 | 7,210 | -30 | -0.4% | 867 |
| 2013/11/15 | 7,200 | 7,260 | 7,200 | 7,240 | +90 | +1.3% | 1,561 |
| 2013/11/14 | 7,050 | 7,190 | 7,050 | 7,150 | +80 | +1.1% | 330 |
| 2013/11/13 | 7,060 | 7,160 | 7,060 | 7,070 | +40 | +0.6% | 501 |
| 2013/11/12 | 6,950 | 7,070 | 6,950 | 7,030 | +80 | +1.2% | 219 |
| 2013/11/11 | 7,050 | 7,050 | 6,950 | 6,950 | -70 | -1% | 761 |
| 2013/11/08 | 7,020 | 7,020 | 6,990 | 7,020 | -60 | -0.8% | 71 |
| 2013/11/07 | 7,140 | 7,140 | 7,030 | 7,080 | -80 | -1.1% | 212 |
2651～
2700
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
