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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 6,440 | 6,540 | 6,440 | 6,480 | ±0 | ±0% | 942 |
| 2012/03/22 | 6,400 | 6,520 | 6,400 | 6,480 | +30 | +0.5% | 33 |
| 2012/03/21 | 6,420 | 6,450 | 6,340 | 6,450 | +30 | +0.5% | 678 |
| 2012/03/19 | 6,550 | 6,550 | 6,420 | 6,420 | -120 | -1.8% | 83 |
| 2012/03/16 | 6,530 | 6,560 | 6,530 | 6,540 | ±0 | ±0% | 46 |
| 2012/03/15 | 6,510 | 6,550 | 6,500 | 6,540 | +50 | +0.8% | 114 |
| 2012/03/14 | 6,530 | 6,550 | 6,490 | 6,490 | -20 | -0.3% | 945 |
| 2012/03/13 | 6,470 | 6,550 | 6,460 | 6,510 | +30 | +0.5% | 215 |
| 2012/03/12 | 6,610 | 6,610 | 6,480 | 6,480 | -50 | -0.8% | 266 |
| 2012/03/09 | 6,600 | 6,600 | 6,530 | 6,530 | -20 | -0.3% | 2,369 |
| 2012/03/08 | 6,510 | 6,560 | 6,510 | 6,550 | +40 | +0.6% | 119 |
| 2012/03/07 | 6,460 | 6,530 | 6,460 | 6,510 | -30 | -0.5% | 252 |
| 2012/03/06 | 6,520 | 6,560 | 6,510 | 6,540 | +80 | +1.2% | 177 |
| 2012/03/05 | 6,480 | 6,550 | 6,460 | 6,460 | +10 | +0.2% | 659 |
| 2012/03/02 | 6,390 | 6,470 | 6,390 | 6,450 | +110 | +1.7% | 568 |
| 2012/03/01 | 6,340 | 6,380 | 6,310 | 6,340 | +50 | +0.8% | 147 |
| 2012/02/29 | 6,330 | 6,360 | 6,290 | 6,290 | +10 | +0.2% | 317 |
| 2012/02/28 | 6,240 | 6,280 | 6,190 | 6,280 | +10 | +0.2% | 1,113 |
| 2012/02/27 | 6,270 | 6,320 | 6,190 | 6,270 | -60 | -0.9% | 731 |
| 2012/02/24 | 6,410 | 6,410 | 6,330 | 6,330 | -120 | -1.9% | 902 |
| 2012/02/23 | 6,440 | 6,450 | 6,380 | 6,450 | -10 | -0.2% | 361 |
| 2012/02/22 | 6,480 | 6,520 | 6,450 | 6,460 | +20 | +0.3% | 812 |
| 2012/02/21 | 6,490 | 6,520 | 6,380 | 6,440 | -60 | -0.9% | 595 |
| 2012/02/20 | 6,470 | 6,540 | 6,440 | 6,500 | +100 | +1.6% | 860 |
| 2012/02/17 | 6,440 | 6,490 | 6,400 | 6,400 | -20 | -0.3% | 574 |
| 2012/02/16 | 6,360 | 6,440 | 6,360 | 6,420 | +60 | +0.9% | 1,088 |
| 2012/02/15 | 6,270 | 6,380 | 6,270 | 6,360 | +90 | +1.4% | 912 |
| 2012/02/14 | 6,190 | 6,270 | 6,190 | 6,270 | +90 | +1.5% | 105 |
| 2012/02/13 | 6,220 | 6,290 | 6,180 | 6,180 | -60 | -1% | 141 |
| 2012/02/10 | 6,120 | 6,250 | 6,090 | 6,240 | +120 | +2% | 534 |
| 2012/02/09 | 5,940 | 6,130 | 5,930 | 6,120 | +190 | +3.2% | 952 |
| 2012/02/08 | 5,950 | 5,950 | 5,910 | 5,930 | -30 | -0.5% | 140 |
| 2012/02/07 | 5,810 | 5,960 | 5,810 | 5,960 | +170 | +2.9% | 325 |
| 2012/02/06 | 5,770 | 5,820 | 5,740 | 5,790 | +20 | +0.3% | 287 |
| 2012/02/03 | 5,720 | 5,790 | 5,710 | 5,770 | +40 | +0.7% | 177 |
| 2012/02/02 | 5,830 | 5,830 | 5,680 | 5,730 | -50 | -0.9% | 395 |
| 2012/02/01 | 5,900 | 5,900 | 5,770 | 5,780 | -80 | -1.4% | 104 |
| 2012/01/31 | 5,970 | 5,970 | 5,850 | 5,860 | -120 | -2% | 300 |
| 2012/01/30 | 6,020 | 6,060 | 5,970 | 5,980 | -100 | -1.6% | 186 |
| 2012/01/27 | 6,030 | 6,080 | 6,020 | 6,080 | +50 | +0.8% | 23 |
| 2012/01/26 | 5,990 | 6,080 | 5,990 | 6,030 | +40 | +0.7% | 298 |
| 2012/01/25 | 5,950 | 6,010 | 5,950 | 5,990 | +60 | +1% | 154 |
| 2012/01/24 | 5,980 | 5,980 | 5,910 | 5,930 | -30 | -0.5% | 278 |
| 2012/01/23 | 6,010 | 6,010 | 5,940 | 5,960 | -40 | -0.7% | 273 |
| 2012/01/20 | 6,050 | 6,060 | 5,980 | 6,000 | +30 | +0.5% | 634 |
| 2012/01/19 | 6,040 | 6,060 | 5,950 | 5,970 | -40 | -0.7% | 302 |
| 2012/01/18 | 5,980 | 6,120 | 5,970 | 6,010 | +90 | +1.5% | 554 |
| 2012/01/17 | 5,910 | 5,950 | 5,910 | 5,920 | +50 | +0.9% | 120 |
| 2012/01/16 | 5,920 | 5,920 | 5,840 | 5,870 | -90 | -1.5% | 408 |
| 2012/01/13 | 5,860 | 6,000 | 5,860 | 5,960 | +20 | +0.3% | 147 |
3101～
3150
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
