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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 7,010 | 7,160 | 7,010 | 7,160 | +100 | +1.4% | 397 |
| 2013/11/05 | 7,210 | 7,210 | 7,010 | 7,060 | -70 | -1% | 337 |
| 2013/11/01 | 7,260 | 7,260 | 7,130 | 7,130 | -120 | -1.7% | 249 |
| 2013/10/31 | 7,360 | 7,360 | 7,250 | 7,250 | -90 | -1.2% | 242 |
| 2013/10/30 | 7,350 | 7,360 | 7,290 | 7,340 | +40 | +0.5% | 503 |
| 2013/10/29 | 7,200 | 7,300 | 7,200 | 7,300 | +100 | +1.4% | 181 |
| 2013/10/28 | 7,230 | 7,230 | 7,170 | 7,200 | +20 | +0.3% | 130 |
| 2013/10/25 | 7,310 | 7,310 | 7,180 | 7,180 | -110 | -1.5% | 374 |
| 2013/10/24 | 7,360 | 7,360 | 7,250 | 7,290 | -110 | -1.5% | 268 |
| 2013/10/23 | 7,460 | 7,490 | 7,390 | 7,400 | -70 | -0.9% | 218 |
| 2013/10/22 | 7,550 | 7,550 | 7,460 | 7,470 | -60 | -0.8% | 169 |
| 2013/10/21 | 7,460 | 7,530 | 7,460 | 7,530 | +60 | +0.8% | 354 |
| 2013/10/18 | 7,550 | 7,550 | 7,460 | 7,470 | +10 | +0.1% | 45 |
| 2013/10/17 | 7,500 | 7,600 | 7,430 | 7,460 | +50 | +0.7% | 2,718 |
| 2013/10/16 | 7,420 | 7,460 | 7,410 | 7,410 | -40 | -0.5% | 131 |
| 2013/10/15 | 7,430 | 7,470 | 7,400 | 7,450 | +40 | +0.5% | 318 |
| 2013/10/11 | 7,320 | 7,420 | 7,320 | 7,410 | +60 | +0.8% | 76 |
| 2013/10/10 | 7,310 | 7,390 | 7,300 | 7,350 | +70 | +1% | 873 |
| 2013/10/09 | 7,130 | 7,280 | 7,130 | 7,280 | ±0 | ±0% | 105 |
| 2013/10/08 | 7,070 | 7,280 | 7,030 | 7,280 | +210 | +3% | 235 |
| 2013/10/07 | 7,220 | 7,220 | 7,060 | 7,070 | -230 | -3.2% | 175 |
| 2013/10/04 | 7,350 | 7,350 | 7,200 | 7,300 | -130 | -1.7% | 493 |
| 2013/10/03 | 7,340 | 7,440 | 7,340 | 7,430 | +90 | +1.2% | 463 |
| 2013/10/02 | 7,390 | 7,420 | 7,340 | 7,340 | -20 | -0.3% | 118 |
| 2013/10/01 | 7,400 | 7,420 | 7,360 | 7,360 | -70 | -0.9% | 754 |
| 2013/09/30 | 7,390 | 7,510 | 7,350 | 7,430 | +30 | +0.4% | 545 |
| 2013/09/27 | 7,410 | 7,530 | 7,390 | 7,400 | +90 | +1.2% | 2,151 |
| 2013/09/26 | 7,200 | 7,310 | 7,170 | 7,310 | +120 | +1.7% | 189 |
| 2013/09/25 | 7,130 | 7,280 | 7,130 | 7,190 | +80 | +1.1% | 291 |
| 2013/09/24 | 7,150 | 7,150 | 7,100 | 7,110 | -80 | -1.1% | 44 |
| 2013/09/20 | 7,250 | 7,290 | 7,190 | 7,190 | -30 | -0.4% | 263 |
| 2013/09/19 | 7,130 | 7,220 | 7,120 | 7,220 | +100 | +1.4% | 2,716 |
| 2013/09/18 | 7,170 | 7,170 | 7,070 | 7,120 | -40 | -0.6% | 285 |
| 2013/09/17 | 7,150 | 7,200 | 7,150 | 7,160 | -40 | -0.6% | 112 |
| 2013/09/13 | 7,180 | 7,250 | 7,170 | 7,200 | +20 | +0.3% | 69 |
| 2013/09/12 | 7,260 | 7,260 | 7,180 | 7,180 | -50 | -0.7% | 66 |
| 2013/09/11 | 7,240 | 7,290 | 7,230 | 7,230 | +10 | +0.1% | 144 |
| 2013/09/10 | 7,230 | 7,250 | 7,150 | 7,220 | +70 | +1% | 182 |
| 2013/09/09 | 7,260 | 7,260 | 6,940 | 7,150 | +110 | +1.6% | 363 |
| 2013/09/06 | 7,090 | 7,090 | 7,020 | 7,040 | -40 | -0.6% | 44 |
| 2013/09/05 | 7,000 | 7,090 | 7,000 | 7,080 | +90 | +1.3% | 172 |
| 2013/09/04 | 6,970 | 6,990 | 6,850 | 6,990 | ±0 | ±0% | 98 |
| 2013/09/03 | 7,060 | 7,090 | 6,920 | 6,990 | +230 | +3.4% | 957 |
| 2013/09/02 | 6,650 | 6,760 | 6,580 | 6,760 | +60 | +0.9% | 165 |
| 2013/08/30 | 6,710 | 6,890 | 6,700 | 6,700 | +30 | +0.4% | 74 |
| 2013/08/29 | 6,840 | 6,840 | 6,600 | 6,670 | -190 | -2.8% | 1,000 |
| 2013/08/28 | 6,960 | 6,970 | 6,810 | 6,860 | -190 | -2.7% | 931 |
| 2013/08/27 | 6,950 | 7,080 | 6,950 | 7,050 | +150 | +2.2% | 590 |
| 2013/08/26 | 7,060 | 7,060 | 6,890 | 6,900 | -160 | -2.3% | 437 |
| 2013/08/23 | 7,110 | 7,120 | 7,010 | 7,060 | +50 | +0.7% | 140 |
2701～
2750
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
