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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 5,800 | 5,890 | 5,790 | 5,890 | +100 | +1.7% | 1,326 |
| 2013/03/28 | 5,740 | 5,810 | 5,720 | 5,790 | +50 | +0.9% | 417 |
| 2013/03/27 | 5,600 | 5,740 | 5,600 | 5,740 | +130 | +2.3% | 1,316 |
| 2013/03/26 | 5,500 | 5,610 | 5,500 | 5,610 | +90 | +1.6% | 1,155 |
| 2013/03/25 | 5,510 | 5,530 | 5,500 | 5,520 | +20 | +0.4% | 311 |
| 2013/03/22 | 5,510 | 5,610 | 5,500 | 5,500 | +10 | +0.2% | 891 |
| 2013/03/21 | 5,450 | 5,540 | 5,450 | 5,490 | +140 | +2.6% | 1,303 |
| 2013/03/19 | 5,270 | 5,390 | 5,270 | 5,350 | +80 | +1.5% | 653 |
| 2013/03/18 | 5,340 | 5,340 | 5,270 | 5,270 | -20 | -0.4% | 788 |
| 2013/03/15 | 5,240 | 5,310 | 5,240 | 5,290 | +30 | +0.6% | 392 |
| 2013/03/14 | 5,230 | 5,260 | 5,220 | 5,260 | +10 | +0.2% | 190 |
| 2013/03/13 | 5,290 | 5,290 | 5,220 | 5,250 | -40 | -0.8% | 430 |
| 2013/03/12 | 5,350 | 5,350 | 5,290 | 5,290 | -70 | -1.3% | 235 |
| 2013/03/11 | 5,370 | 5,370 | 5,330 | 5,360 | +10 | +0.2% | 604 |
| 2013/03/08 | 5,350 | 5,350 | 5,280 | 5,350 | -10 | -0.2% | 420 |
| 2013/03/07 | 5,400 | 5,400 | 5,360 | 5,360 | -10 | -0.2% | 686 |
| 2013/03/06 | 5,350 | 5,370 | 5,350 | 5,370 | +30 | +0.6% | 286 |
| 2013/03/05 | 5,370 | 5,400 | 5,340 | 5,340 | -30 | -0.6% | 208 |
| 2013/03/04 | 5,350 | 5,380 | 5,300 | 5,370 | +60 | +1.1% | 755 |
| 2013/03/01 | 5,320 | 5,380 | 5,300 | 5,310 | +90 | +1.7% | 1,858 |
| 2013/02/28 | 5,210 | 5,230 | 5,190 | 5,220 | +50 | +1% | 71 |
| 2013/02/27 | 5,190 | 5,280 | 5,170 | 5,170 | -20 | -0.4% | 81 |
| 2013/02/26 | 5,200 | 5,230 | 5,190 | 5,190 | -70 | -1.3% | 268 |
| 2013/02/25 | 5,280 | 5,280 | 5,210 | 5,260 | +50 | +1% | 211 |
| 2013/02/22 | 5,250 | 5,250 | 5,170 | 5,210 | -20 | -0.4% | 137 |
| 2013/02/21 | 5,290 | 5,350 | 5,230 | 5,230 | -50 | -0.9% | 668 |
| 2013/02/20 | 5,140 | 5,290 | 5,140 | 5,280 | +200 | +3.9% | 1,840 |
| 2013/02/19 | 5,110 | 5,110 | 5,080 | 5,080 | -40 | -0.8% | 263 |
| 2013/02/18 | 5,060 | 5,130 | 5,000 | 5,120 | +40 | +0.8% | 953 |
| 2013/02/15 | 4,940 | 5,080 | 4,940 | 5,080 | +165 | +3.4% | 616 |
| 2013/02/14 | 4,910 | 5,000 | 4,900 | 4,915 | +5 | +0.1% | 189 |
| 2013/02/13 | 5,050 | 5,050 | 4,900 | 4,910 | -160 | -3.2% | 3,348 |
| 2013/02/12 | 5,090 | 5,120 | 5,060 | 5,070 | +30 | +0.6% | 605 |
| 2013/02/08 | 5,100 | 5,100 | 5,040 | 5,040 | -50 | -1% | 370 |
| 2013/02/07 | 5,100 | 5,140 | 5,080 | 5,090 | +10 | +0.2% | 483 |
| 2013/02/06 | 5,020 | 5,100 | 5,010 | 5,080 | +70 | +1.4% | 2,590 |
| 2013/02/05 | 5,070 | 5,110 | 5,010 | 5,010 | -100 | -2% | 333 |
| 2013/02/04 | 5,150 | 5,150 | 5,080 | 5,110 | -60 | -1.2% | 1,247 |
| 2013/02/01 | 5,230 | 5,270 | 5,170 | 5,170 | -10 | -0.2% | 313 |
| 2013/01/31 | 5,180 | 5,200 | 5,110 | 5,180 | -20 | -0.4% | 293 |
| 2013/01/30 | 5,170 | 5,200 | 5,140 | 5,200 | +20 | +0.4% | 269 |
| 2013/01/29 | 5,130 | 5,210 | 5,120 | 5,180 | +20 | +0.4% | 693 |
| 2013/01/28 | 5,190 | 5,190 | 5,120 | 5,160 | -40 | -0.8% | 836 |
| 2013/01/25 | 5,210 | 5,260 | 5,160 | 5,200 | +40 | +0.8% | 584 |
| 2013/01/24 | 5,220 | 5,220 | 5,100 | 5,160 | -80 | -1.5% | 514 |
| 2013/01/23 | 5,270 | 5,400 | 5,240 | 5,240 | -40 | -0.8% | 398 |
| 2013/01/22 | 5,360 | 5,380 | 5,260 | 5,280 | -100 | -1.9% | 282 |
| 2013/01/21 | 5,440 | 5,440 | 5,340 | 5,380 | -10 | -0.2% | 249 |
| 2013/01/18 | 5,410 | 5,450 | 5,380 | 5,390 | +30 | +0.6% | 1,469 |
| 2013/01/17 | 5,360 | 5,400 | 5,340 | 5,360 | +20 | +0.4% | 2,291 |
2851～
2900
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
