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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 7,020 | 7,110 | 7,010 | 7,010 | -90 | -1.3% | 50 |
| 2013/08/21 | 7,240 | 7,240 | 6,980 | 7,100 | -230 | -3.1% | 878 |
| 2013/08/20 | 7,400 | 7,500 | 7,330 | 7,330 | -30 | -0.4% | 99 |
| 2013/08/19 | 7,410 | 7,410 | 7,340 | 7,360 | -70 | -0.9% | 285 |
| 2013/08/16 | 7,490 | 7,490 | 7,430 | 7,430 | -140 | -1.8% | 557 |
| 2013/08/15 | 7,570 | 7,580 | 7,570 | 7,570 | -30 | -0.4% | 8 |
| 2013/08/14 | 7,550 | 7,620 | 7,490 | 7,600 | +90 | +1.2% | 200 |
| 2013/08/13 | 7,470 | 7,550 | 7,460 | 7,510 | +80 | +1.1% | 78 |
| 2013/08/12 | 7,360 | 7,470 | 7,350 | 7,430 | -50 | -0.7% | 168 |
| 2013/08/09 | 7,530 | 7,530 | 7,400 | 7,480 | +10 | +0.1% | 172 |
| 2013/08/08 | 7,550 | 7,650 | 7,450 | 7,470 | -140 | -1.8% | 163 |
| 2013/08/07 | 7,750 | 7,800 | 7,610 | 7,610 | -210 | -2.7% | 138 |
| 2013/08/06 | 7,630 | 7,820 | 7,620 | 7,820 | +90 | +1.2% | 242 |
| 2013/08/05 | 7,730 | 7,750 | 7,690 | 7,730 | -70 | -0.9% | 181 |
| 2013/08/02 | 7,640 | 7,820 | 7,620 | 7,800 | +230 | +3% | 925 |
| 2013/08/01 | 7,390 | 7,570 | 7,390 | 7,570 | +240 | +3.3% | 359 |
| 2013/07/31 | 7,500 | 7,500 | 7,310 | 7,330 | -250 | -3.3% | 335 |
| 2013/07/30 | 7,190 | 7,610 | 7,190 | 7,580 | +380 | +5.3% | 604 |
| 2013/07/29 | 7,520 | 7,520 | 7,200 | 7,200 | -410 | -5.4% | 296 |
| 2013/07/26 | 7,600 | 7,720 | 7,600 | 7,610 | -140 | -1.8% | 368 |
| 2013/07/25 | 7,980 | 8,000 | 7,680 | 7,750 | -270 | -3.4% | 1,697 |
| 2013/07/24 | 7,930 | 8,020 | 7,920 | 8,020 | ±0 | ±0% | 699 |
| 2013/07/23 | 8,000 | 8,110 | 7,960 | 8,020 | -100 | -1.2% | 705 |
| 2013/07/22 | 8,210 | 8,210 | 8,010 | 8,120 | ±0 | ±0% | 909 |
| 2013/07/19 | 8,170 | 8,220 | 7,950 | 8,120 | -70 | -0.9% | 1,436 |
| 2013/07/18 | 8,250 | 8,250 | 8,150 | 8,190 | -30 | -0.4% | 2,240 |
| 2013/07/17 | 8,160 | 8,220 | 8,100 | 8,220 | +50 | +0.6% | 485 |
| 2013/07/16 | 7,930 | 8,230 | 7,930 | 8,170 | +150 | +1.9% | 1,517 |
| 2013/07/12 | 7,980 | 8,040 | 7,980 | 8,020 | +90 | +1.1% | 538 |
| 2013/07/11 | 7,900 | 7,980 | 7,840 | 7,930 | -50 | -0.6% | 455 |
| 2013/07/10 | 8,040 | 8,040 | 7,900 | 7,980 | -30 | -0.4% | 1,510 |
| 2013/07/09 | 7,900 | 8,080 | 7,900 | 8,010 | +160 | +2% | 795 |
| 2013/07/08 | 7,900 | 8,120 | 7,830 | 7,850 | ±0 | ±0% | 1,989 |
| 2013/07/05 | 7,850 | 7,900 | 7,740 | 7,850 | +70 | +0.9% | 546 |
| 2013/07/04 | 7,700 | 7,810 | 7,680 | 7,780 | +100 | +1.3% | 364 |
| 2013/07/03 | 7,770 | 7,880 | 7,660 | 7,680 | -150 | -1.9% | 1,198 |
| 2013/07/02 | 7,630 | 7,860 | 7,600 | 7,830 | +320 | +4.3% | 743 |
| 2013/07/01 | 7,630 | 7,640 | 7,480 | 7,510 | -20 | -0.3% | 316 |
| 2013/06/28 | 7,560 | 7,600 | 7,530 | 7,530 | +100 | +1.3% | 1,016 |
| 2013/06/27 | 7,310 | 7,430 | 7,280 | 7,430 | +150 | +2.1% | 380 |
| 2013/06/26 | 7,330 | 7,330 | 7,150 | 7,280 | +30 | +0.4% | 672 |
| 2013/06/25 | 7,510 | 7,510 | 7,160 | 7,250 | -230 | -3.1% | 1,220 |
| 2013/06/24 | 7,530 | 7,600 | 7,450 | 7,480 | +50 | +0.7% | 1,090 |
| 2013/06/21 | 7,270 | 7,440 | 7,120 | 7,430 | +10 | +0.1% | 489 |
| 2013/06/20 | 7,400 | 7,500 | 7,310 | 7,420 | +20 | +0.3% | 572 |
| 2013/06/19 | 7,500 | 7,590 | 7,290 | 7,400 | +40 | +0.5% | 1,572 |
| 2013/06/18 | 7,320 | 7,430 | 7,250 | 7,360 | +110 | +1.5% | 1,261 |
| 2013/06/17 | 7,100 | 7,270 | 6,770 | 7,250 | +220 | +3.1% | 1,939 |
| 2013/06/14 | 6,850 | 7,100 | 6,850 | 7,030 | +180 | +2.6% | 2,018 |
| 2013/06/13 | 7,020 | 7,020 | 6,730 | 6,850 | -160 | -2.3% | 577 |
2751～
2800
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
