8,573
-25 (-0.29%)
株価：2024/11/22 09:18
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 7,873 | 7,917 | 7,850 | 7,915 | +36 | +0.5% | 729 |
| 2023/11/13 | 7,855 | 7,887 | 7,814 | 7,879 | +66 | +0.8% | 999 |
| 2023/11/10 | 7,694 | 7,813 | 7,694 | 7,813 | +99 | +1.3% | 275 |
| 2023/11/09 | 7,583 | 7,718 | 7,505 | 7,714 | +124 | +1.6% | 1,602 |
| 2023/11/08 | 7,987 | 7,987 | 7,577 | 7,590 | -364 | -4.6% | 1,763 |
| 2023/11/07 | 8,231 | 8,273 | 7,949 | 7,954 | -319 | -3.9% | 2,023 |
| 2023/11/06 | 8,244 | 8,320 | 8,236 | 8,273 | +145 | +1.8% | 1,823 |
| 2023/11/02 | 8,059 | 8,139 | 8,030 | 8,128 | +103 | +1.3% | 679 |
| 2023/11/01 | 7,898 | 8,060 | 7,898 | 8,025 | +215 | +2.8% | 1,855 |
| 2023/10/31 | 7,900 | 7,900 | 7,707 | 7,810 | -15 | -0.2% | 447 |
| 2023/10/30 | 7,719 | 7,922 | 7,600 | 7,825 | +185 | +2.4% | 1,247 |
| 2023/10/27 | 7,738 | 7,738 | 7,599 | 7,640 | -70 | -0.9% | 2,451 |
| 2023/10/26 | 7,690 | 7,726 | 7,624 | 7,710 | -12 | -0.2% | 231 |
| 2023/10/25 | 7,706 | 7,770 | 7,678 | 7,722 | +98 | +1.3% | 377 |
| 2023/10/24 | 7,665 | 7,665 | 7,469 | 7,624 | -60 | -0.8% | 728 |
| 2023/10/23 | 7,676 | 7,732 | 7,658 | 7,684 | +6 | +0.1% | 582 |
| 2023/10/20 | 7,691 | 7,771 | 7,607 | 7,678 | -13 | -0.2% | 53 |
| 2023/10/19 | 7,721 | 7,721 | 7,607 | 7,691 | -30 | -0.4% | 229 |
| 2023/10/18 | 7,745 | 7,745 | 7,640 | 7,721 | -19 | -0.2% | 116 |
| 2023/10/17 | 7,726 | 7,810 | 7,698 | 7,740 | +83 | +1.1% | 172 |
| 2023/10/16 | 7,730 | 7,788 | 7,642 | 7,657 | -135 | -1.7% | 470 |
| 2023/10/13 | 7,822 | 7,871 | 7,770 | 7,792 | -68 | -0.9% | 300 |
| 2023/10/12 | 7,866 | 7,941 | 7,829 | 7,860 | +5 | +0.1% | 752 |
| 2023/10/11 | 7,831 | 7,883 | 7,805 | 7,855 | +29 | +0.4% | 1,316 |
| 2023/10/10 | 7,695 | 7,831 | 7,695 | 7,826 | +224 | +2.9% | 1,529 |
| 2023/10/06 | 7,522 | 7,659 | 7,522 | 7,602 | +93 | +1.2% | 2,191 |
| 2023/10/05 | 7,443 | 7,515 | 7,400 | 7,509 | +206 | +2.8% | 1,653 |
| 2023/10/04 | 7,489 | 7,515 | 7,282 | 7,303 | -297 | -3.9% | 4,766 |
| 2023/10/03 | 7,969 | 7,969 | 7,600 | 7,600 | -240 | -3.1% | 1,274 |
| 2023/10/02 | 7,991 | 8,049 | 7,834 | 7,840 | -101 | -1.3% | 453 |
| 2023/09/29 | 8,116 | 8,116 | 7,881 | 7,941 | -211 | -2.6% | 2,588 |
| 2023/09/28 | 8,070 | 8,203 | 8,070 | 8,152 | +32 | +0.4% | 1,396 |
| 2023/09/27 | 8,180 | 8,180 | 7,983 | 8,120 | -146 | -1.8% | 1,907 |
| 2023/09/26 | 8,206 | 8,280 | 8,129 | 8,266 | +42 | +0.5% | 3,413 |
| 2023/09/25 | 8,313 | 8,313 | 8,175 | 8,224 | -55 | -0.7% | 462 |
| 2023/09/22 | 8,367 | 8,393 | 8,202 | 8,279 | -136 | -1.6% | 1,047 |
| 2023/09/21 | 8,235 | 8,453 | 8,235 | 8,415 | +91 | +1.1% | 1,571 |
| 2023/09/20 | 8,565 | 8,565 | 8,290 | 8,324 | -209 | -2.4% | 2,454 |
| 2023/09/19 | 8,503 | 8,540 | 8,439 | 8,533 | +4 | ±0% | 1,985 |
| 2023/09/15 | 8,306 | 8,550 | 8,306 | 8,529 | +283 | +3.4% | 4,249 |
| 2023/09/14 | 8,141 | 8,250 | 8,141 | 8,246 | +139 | +1.7% | 906 |
| 2023/09/13 | 8,079 | 8,114 | 8,044 | 8,107 | +52 | +0.6% | 3,628 |
| 2023/09/12 | 8,005 | 8,093 | 8,005 | 8,055 | +49 | +0.6% | 219 |
| 2023/09/11 | 7,964 | 8,059 | 7,964 | 8,006 | +84 | +1.1% | 410 |
| 2023/09/08 | 7,821 | 8,010 | 7,821 | 7,922 | +25 | +0.3% | 657 |
| 2023/09/07 | 7,874 | 7,934 | 7,874 | 7,897 | +28 | +0.4% | 1,063 |
| 2023/09/06 | 7,919 | 7,960 | 7,860 | 7,869 | -23 | -0.3% | 274 |
| 2023/09/05 | 7,865 | 7,892 | 7,835 | 7,892 | +5 | +0.1% | 242 |
| 2023/09/04 | 7,980 | 7,980 | 7,855 | 7,887 | +41 | +0.5% | 1,012 |
| 2023/09/01 | 7,810 | 7,869 | 7,798 | 7,846 | +14 | +0.2% | 269 |
251～
300
件表示中 / 3585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
