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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 4,235 | 4,295 | 4,210 | 4,295 | +60 | +1.4% | 342 |
| 2012/10/26 | 4,340 | 4,380 | 4,215 | 4,235 | -110 | -2.5% | 415 |
| 2012/10/25 | 4,250 | 4,345 | 4,230 | 4,345 | +105 | +2.5% | 329 |
| 2012/10/24 | 4,360 | 4,450 | 4,235 | 4,240 | -110 | -2.5% | 1,019 |
| 2012/10/23 | 4,635 | 4,635 | 4,345 | 4,350 | -300 | -6.5% | 804 |
| 2012/10/22 | 4,725 | 4,760 | 4,650 | 4,650 | -60 | -1.3% | 323 |
| 2012/10/19 | 4,655 | 4,735 | 4,650 | 4,710 | +60 | +1.3% | 875 |
| 2012/10/18 | 4,595 | 4,650 | 4,595 | 4,650 | +95 | +2.1% | 282 |
| 2012/10/17 | 4,525 | 4,600 | 4,525 | 4,555 | +35 | +0.8% | 189 |
| 2012/10/16 | 4,495 | 4,535 | 4,470 | 4,520 | +25 | +0.6% | 161 |
| 2012/10/15 | 4,450 | 4,500 | 4,435 | 4,495 | +60 | +1.4% | 151 |
| 2012/10/12 | 4,430 | 4,435 | 4,380 | 4,435 | +35 | +0.8% | 338 |
| 2012/10/11 | 4,335 | 4,500 | 4,335 | 4,400 | +30 | +0.7% | 347 |
| 2012/10/10 | 4,335 | 4,405 | 4,315 | 4,370 | +10 | +0.2% | 439 |
| 2012/10/09 | 4,545 | 4,545 | 4,360 | 4,360 | -200 | -4.4% | 611 |
| 2012/10/05 | 4,550 | 4,600 | 4,550 | 4,560 | -25 | -0.5% | 58 |
| 2012/10/04 | 4,640 | 4,650 | 4,540 | 4,585 | -60 | -1.3% | 139 |
| 2012/10/03 | 4,665 | 4,665 | 4,620 | 4,645 | +5 | +0.1% | 143 |
| 2012/10/02 | 4,670 | 4,670 | 4,620 | 4,640 | -35 | -0.7% | 258 |
| 2012/10/01 | 4,545 | 4,675 | 4,510 | 4,675 | +140 | +3.1% | 382 |
| 2012/09/28 | 4,585 | 4,645 | 4,525 | 4,535 | -50 | -1.1% | 500 |
| 2012/09/27 | 4,535 | 4,605 | 4,535 | 4,585 | +75 | +1.7% | 815 |
| 2012/09/26 | 4,450 | 4,530 | 4,450 | 4,510 | +80 | +1.8% | 1,275 |
| 2012/09/25 | 4,470 | 4,470 | 4,405 | 4,430 | -55 | -1.2% | 508 |
| 2012/09/24 | 4,415 | 4,485 | 4,405 | 4,485 | +55 | +1.2% | 556 |
| 2012/09/21 | 4,295 | 4,435 | 4,255 | 4,430 | +145 | +3.4% | 374 |
| 2012/09/20 | 4,365 | 4,365 | 4,275 | 4,285 | -105 | -2.4% | 421 |
| 2012/09/19 | 4,355 | 4,435 | 4,345 | 4,390 | +95 | +2.2% | 576 |
| 2012/09/18 | 4,200 | 4,330 | 4,200 | 4,295 | +125 | +3% | 342 |
| 2012/09/14 | 4,170 | 4,185 | 4,160 | 4,170 | -5 | -0.1% | 203 |
| 2012/09/13 | 4,075 | 4,175 | 4,035 | 4,175 | +125 | +3.1% | 590 |
| 2012/09/12 | 4,085 | 4,105 | 3,990 | 4,050 | -5 | -0.1% | 1,043 |
| 2012/09/11 | 4,105 | 4,110 | 4,050 | 4,055 | -75 | -1.8% | 339 |
| 2012/09/10 | 4,150 | 4,200 | 4,115 | 4,130 | -15 | -0.4% | 208 |
| 2012/09/07 | 4,115 | 4,145 | 4,000 | 4,145 | +75 | +1.8% | 1,394 |
| 2012/09/06 | 4,155 | 4,155 | 4,065 | 4,070 | -75 | -1.8% | 568 |
| 2012/09/05 | 4,200 | 4,215 | 4,140 | 4,145 | -30 | -0.7% | 556 |
| 2012/09/04 | 4,260 | 4,265 | 4,165 | 4,175 | -75 | -1.8% | 315 |
| 2012/09/03 | 4,330 | 4,330 | 4,240 | 4,250 | -100 | -2.3% | 195 |
| 2012/08/31 | 4,320 | 4,365 | 4,320 | 4,350 | +30 | +0.7% | 118 |
| 2012/08/30 | 4,305 | 4,325 | 4,250 | 4,320 | -75 | -1.7% | 616 |
| 2012/08/29 | 4,310 | 4,395 | 4,260 | 4,395 | +55 | +1.3% | 351 |
| 2012/08/28 | 4,560 | 4,560 | 4,335 | 4,340 | -225 | -4.9% | 1,339 |
| 2012/08/27 | 4,615 | 4,670 | 4,560 | 4,565 | -55 | -1.2% | 226 |
| 2012/08/24 | 4,565 | 4,675 | 4,565 | 4,620 | +70 | +1.5% | 335 |
| 2012/08/23 | 4,525 | 4,555 | 4,525 | 4,550 | +5 | +0.1% | 78 |
| 2012/08/22 | 4,560 | 4,565 | 4,540 | 4,545 | -5 | -0.1% | 119 |
| 2012/08/21 | 4,600 | 4,600 | 4,545 | 4,550 | -65 | -1.4% | 208 |
| 2012/08/20 | 4,650 | 4,650 | 4,615 | 4,615 | +20 | +0.4% | 128 |
| 2012/08/17 | 4,600 | 4,600 | 4,560 | 4,595 | +10 | +0.2% | 193 |
2951～
3000
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
