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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 6,770 | 7,040 | 6,720 | 7,010 | +170 | +2.5% | 866 |
| 2013/06/11 | 7,010 | 7,010 | 6,800 | 6,840 | -190 | -2.7% | 755 |
| 2013/06/10 | 6,860 | 7,130 | 6,850 | 7,030 | +270 | +4% | 1,983 |
| 2013/06/07 | 6,480 | 6,860 | 6,480 | 6,760 | +80 | +1.2% | 2,824 |
| 2013/06/06 | 6,760 | 6,860 | 6,520 | 6,680 | -250 | -3.6% | 4,158 |
| 2013/06/05 | 7,500 | 7,500 | 6,900 | 6,930 | -580 | -7.7% | 1,773 |
| 2013/06/04 | 7,240 | 7,510 | 7,160 | 7,510 | +140 | +1.9% | 1,155 |
| 2013/06/03 | 7,370 | 7,460 | 7,120 | 7,370 | -110 | -1.5% | 1,305 |
| 2013/05/31 | 7,630 | 7,740 | 7,450 | 7,480 | -20 | -0.3% | 1,948 |
| 2013/05/30 | 7,510 | 7,830 | 7,410 | 7,500 | -460 | -5.8% | 2,889 |
| 2013/05/29 | 7,650 | 8,060 | 7,520 | 7,960 | +610 | +8.3% | 3,398 |
| 2013/05/28 | 7,500 | 7,680 | 7,110 | 7,350 | -180 | -2.4% | 2,280 |
| 2013/05/27 | 7,760 | 7,840 | 7,510 | 7,530 | -380 | -4.8% | 2,121 |
| 2013/05/24 | 7,860 | 8,140 | 7,590 | 7,910 | +190 | +2.5% | 5,758 |
| 2013/05/23 | 8,300 | 8,530 | 7,700 | 7,720 | -690 | -8.2% | 6,479 |
| 2013/05/22 | 8,570 | 8,800 | 8,410 | 8,410 | -140 | -1.6% | 7,203 |
| 2013/05/21 | 8,810 | 8,810 | 8,460 | 8,550 | +40 | +0.5% | 17,030 |
| 2013/05/20 | 8,200 | 8,590 | 8,010 | 8,510 | +460 | +5.7% | 5,683 |
| 2013/05/17 | 8,110 | 8,220 | 8,010 | 8,050 | -30 | -0.4% | 1,003 |
| 2013/05/16 | 8,110 | 8,110 | 7,770 | 8,080 | +270 | +3.5% | 1,586 |
| 2013/05/15 | 7,860 | 8,190 | 7,730 | 7,810 | -60 | -0.8% | 4,279 |
| 2013/05/14 | 7,500 | 8,250 | 7,500 | 7,870 | +380 | +5.1% | 8,944 |
| 2013/05/13 | 7,510 | 7,540 | 7,400 | 7,490 | +10 | +0.1% | 876 |
| 2013/05/10 | 7,480 | 7,520 | 7,400 | 7,480 | +80 | +1.1% | 649 |
| 2013/05/09 | 7,500 | 7,550 | 7,400 | 7,400 | -100 | -1.3% | 936 |
| 2013/05/08 | 7,440 | 7,500 | 7,400 | 7,500 | +100 | +1.4% | 1,657 |
| 2013/05/07 | 7,240 | 7,400 | 7,240 | 7,400 | +260 | +3.6% | 1,629 |
| 2013/05/02 | 7,130 | 7,260 | 7,050 | 7,140 | +60 | +0.8% | 1,625 |
| 2013/05/01 | 7,090 | 7,140 | 6,960 | 7,080 | +30 | +0.4% | 875 |
| 2013/04/30 | 6,990 | 7,100 | 6,990 | 7,050 | +100 | +1.4% | 528 |
| 2013/04/26 | 7,060 | 7,060 | 6,950 | 6,950 | -120 | -1.7% | 1,088 |
| 2013/04/25 | 7,090 | 7,100 | 7,030 | 7,070 | +20 | +0.3% | 678 |
| 2013/04/24 | 7,270 | 7,270 | 7,010 | 7,050 | -70 | -1% | 1,091 |
| 2013/04/23 | 7,000 | 7,210 | 6,970 | 7,120 | +60 | +0.8% | 1,008 |
| 2013/04/22 | 7,200 | 7,280 | 7,000 | 7,060 | +30 | +0.4% | 1,933 |
| 2013/04/19 | 6,930 | 7,070 | 6,850 | 7,030 | +90 | +1.3% | 1,697 |
| 2013/04/18 | 7,040 | 7,100 | 6,890 | 6,940 | -160 | -2.3% | 2,152 |
| 2013/04/17 | 7,470 | 7,510 | 7,040 | 7,100 | -220 | -3% | 5,440 |
| 2013/04/16 | 7,140 | 7,540 | 7,100 | 7,320 | -120 | -1.6% | 6,039 |
| 2013/04/15 | 7,070 | 7,700 | 7,000 | 7,440 | +370 | +5.2% | 8,368 |
| 2013/04/12 | 6,550 | 7,140 | 6,480 | 7,070 | +590 | +9.1% | 6,197 |
| 2013/04/11 | 6,270 | 6,490 | 6,270 | 6,480 | +250 | +4% | 1,326 |
| 2013/04/10 | 5,980 | 6,230 | 5,980 | 6,230 | +260 | +4.4% | 1,293 |
| 2013/04/09 | 6,020 | 6,020 | 5,890 | 5,970 | -40 | -0.7% | 977 |
| 2013/04/08 | 5,930 | 6,060 | 5,910 | 6,010 | +150 | +2.6% | 938 |
| 2013/04/05 | 5,920 | 6,090 | 5,720 | 5,860 | ±0 | ±0% | 1,851 |
| 2013/04/04 | 5,800 | 5,860 | 5,710 | 5,860 | +40 | +0.7% | 961 |
| 2013/04/03 | 5,630 | 5,850 | 5,570 | 5,820 | +180 | +3.2% | 404 |
| 2013/04/02 | 5,830 | 5,830 | 5,600 | 5,640 | -140 | -2.4% | 1,197 |
| 2013/04/01 | 5,910 | 5,920 | 5,780 | 5,780 | -110 | -1.9% | 2,254 |
2801～
2850
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
