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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 5,410 | 5,410 | 5,270 | 5,300 | -120 | -2.2% | 530 |
| 2012/06/05 | 5,380 | 5,450 | 5,360 | 5,420 | +80 | +1.5% | 399 |
| 2012/06/04 | 5,280 | 5,360 | 5,260 | 5,340 | -20 | -0.4% | 529 |
| 2012/06/01 | 5,440 | 5,440 | 5,290 | 5,360 | -130 | -2.4% | 506 |
| 2012/05/31 | 5,420 | 5,610 | 5,420 | 5,490 | +120 | +2.2% | 426 |
| 2012/05/30 | 5,280 | 5,390 | 5,280 | 5,370 | +60 | +1.1% | 111 |
| 2012/05/29 | 5,380 | 5,380 | 5,270 | 5,310 | -100 | -1.8% | 379 |
| 2012/05/28 | 5,390 | 5,410 | 5,360 | 5,410 | -50 | -0.9% | 65 |
| 2012/05/25 | 5,400 | 5,460 | 5,370 | 5,460 | +70 | +1.3% | 18 |
| 2012/05/24 | 5,350 | 5,410 | 5,350 | 5,390 | +10 | +0.2% | 96 |
| 2012/05/23 | 5,390 | 5,480 | 5,320 | 5,380 | -30 | -0.6% | 407 |
| 2012/05/22 | 5,550 | 5,550 | 5,390 | 5,410 | -120 | -2.2% | 498 |
| 2012/05/21 | 5,450 | 5,560 | 5,440 | 5,530 | +50 | +0.9% | 144 |
| 2012/05/18 | 5,520 | 5,530 | 5,420 | 5,480 | -80 | -1.4% | 188 |
| 2012/05/17 | 5,590 | 5,590 | 5,460 | 5,560 | -40 | -0.7% | 287 |
| 2012/05/16 | 5,660 | 5,660 | 5,510 | 5,600 | -60 | -1.1% | 331 |
| 2012/05/15 | 5,790 | 5,790 | 5,660 | 5,660 | -180 | -3.1% | 118 |
| 2012/05/14 | 5,670 | 5,910 | 5,660 | 5,840 | +130 | +2.3% | 351 |
| 2012/05/11 | 5,750 | 5,750 | 5,700 | 5,710 | -80 | -1.4% | 209 |
| 2012/05/10 | 5,620 | 5,930 | 5,620 | 5,790 | +170 | +3% | 492 |
| 2012/05/09 | 5,710 | 5,710 | 5,620 | 5,620 | -130 | -2.3% | 424 |
| 2012/05/08 | 5,810 | 5,860 | 5,720 | 5,750 | -70 | -1.2% | 1,082 |
| 2012/05/07 | 5,750 | 5,820 | 5,700 | 5,820 | -40 | -0.7% | 1,205 |
| 2012/05/02 | 5,930 | 5,930 | 5,820 | 5,860 | -100 | -1.7% | 297 |
| 2012/05/01 | 5,980 | 5,990 | 5,940 | 5,960 | -10 | -0.2% | 200 |
| 2012/04/27 | 5,990 | 5,990 | 5,940 | 5,970 | -20 | -0.3% | 100 |
| 2012/04/26 | 6,120 | 6,120 | 5,990 | 5,990 | -120 | -2% | 144 |
| 2012/04/25 | 6,090 | 6,110 | 6,080 | 6,110 | -20 | -0.3% | 8 |
| 2012/04/24 | 6,070 | 6,130 | 6,000 | 6,130 | +50 | +0.8% | 101 |
| 2012/04/23 | 6,210 | 6,210 | 6,060 | 6,080 | -160 | -2.6% | 427 |
| 2012/04/20 | 6,330 | 6,340 | 6,240 | 6,240 | -40 | -0.6% | 48 |
| 2012/04/19 | 6,300 | 6,300 | 6,280 | 6,280 | -30 | -0.5% | 23 |
| 2012/04/18 | 6,410 | 6,440 | 6,310 | 6,310 | -80 | -1.3% | 427 |
| 2012/04/17 | 6,310 | 6,400 | 6,250 | 6,390 | +10 | +0.2% | 300 |
| 2012/04/16 | 6,290 | 6,410 | 6,290 | 6,380 | +70 | +1.1% | 904 |
| 2012/04/13 | 6,270 | 6,310 | 6,240 | 6,310 | +30 | +0.5% | 119 |
| 2012/04/12 | 6,330 | 6,340 | 6,280 | 6,280 | -80 | -1.3% | 65 |
| 2012/04/11 | 6,430 | 6,430 | 6,330 | 6,360 | -120 | -1.9% | 676 |
| 2012/04/10 | 6,430 | 6,500 | 6,350 | 6,480 | +80 | +1.3% | 38 |
| 2012/04/09 | 6,490 | 6,520 | 6,400 | 6,400 | -100 | -1.5% | 90 |
| 2012/04/06 | 6,440 | 6,590 | 6,440 | 6,500 | +50 | +0.8% | 409 |
| 2012/04/05 | 6,360 | 6,500 | 6,360 | 6,450 | +80 | +1.3% | 145 |
| 2012/04/04 | 6,500 | 6,500 | 6,360 | 6,370 | -140 | -2.2% | 32 |
| 2012/04/03 | 6,410 | 6,510 | 6,410 | 6,510 | +110 | +1.7% | 35 |
| 2012/04/02 | 6,470 | 6,470 | 6,370 | 6,400 | -10 | -0.2% | 33 |
| 2012/03/30 | 6,470 | 6,470 | 6,410 | 6,410 | -10 | -0.2% | 99 |
| 2012/03/29 | 6,430 | 6,440 | 6,380 | 6,420 | ±0 | ±0% | 94 |
| 2012/03/28 | 6,450 | 6,450 | 6,410 | 6,420 | -110 | -1.7% | 43 |
| 2012/03/27 | 6,430 | 6,550 | 6,430 | 6,530 | +150 | +2.4% | 654 |
| 2012/03/26 | 6,460 | 6,500 | 6,380 | 6,380 | -100 | -1.5% | 90 |
3051～
3100
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
