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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 5,920 | 5,960 | 5,870 | 5,940 | +10 | +0.2% | 319 |
| 2012/01/11 | 6,010 | 6,060 | 5,930 | 5,930 | -100 | -1.7% | 204 |
| 2012/01/10 | 5,790 | 6,100 | 5,790 | 6,030 | +210 | +3.6% | 895 |
| 2012/01/06 | 5,820 | 5,820 | 5,780 | 5,820 | -30 | -0.5% | 187 |
| 2012/01/05 | 5,960 | 5,960 | 5,850 | 5,850 | -100 | -1.7% | 37 |
| 2012/01/04 | 5,850 | 5,980 | 5,850 | 5,950 | +130 | +2.2% | 591 |
| 2011/12/30 | 5,710 | 5,820 | 5,710 | 5,820 | +120 | +2.1% | 107 |
| 2011/12/29 | 5,680 | 5,760 | 5,680 | 5,700 | +20 | +0.4% | 163 |
| 2011/12/28 | 5,710 | 5,710 | 5,630 | 5,680 | -70 | -1.2% | 224 |
| 2011/12/27 | 5,680 | 5,750 | 5,670 | 5,750 | +50 | +0.9% | 143 |
| 2011/12/26 | 5,840 | 5,840 | 5,700 | 5,700 | -120 | -2.1% | 103 |
| 2011/12/22 | 5,760 | 5,830 | 5,760 | 5,820 | +70 | +1.2% | 167 |
| 2011/12/21 | 5,770 | 5,770 | 5,670 | 5,750 | ±0 | ±0% | 152 |
| 2011/12/20 | 5,850 | 5,850 | 5,740 | 5,750 | -60 | -1% | 98 |
| 2011/12/19 | 5,830 | 5,850 | 5,790 | 5,810 | -50 | -0.9% | 56 |
| 2011/12/16 | 5,810 | 5,860 | 5,780 | 5,860 | +100 | +1.7% | 228 |
| 2011/12/15 | 5,790 | 5,800 | 5,750 | 5,760 | ±0 | ±0% | 125 |
| 2011/12/14 | 5,770 | 5,820 | 5,760 | 5,760 | -10 | -0.2% | 231 |
| 2011/12/13 | 5,740 | 5,800 | 5,700 | 5,770 | ±0 | ±0% | 101 |
| 2011/12/12 | 5,820 | 5,820 | 5,750 | 5,770 | -10 | -0.2% | 53 |
| 2011/12/09 | 5,790 | 5,810 | 5,770 | 5,780 | -10 | -0.2% | 82 |
| 2011/12/08 | 5,810 | 5,830 | 5,690 | 5,790 | -60 | -1% | 234 |
| 2011/12/07 | 5,800 | 5,850 | 5,760 | 5,850 | +60 | +1% | 122 |
| 2011/12/06 | 5,850 | 5,900 | 5,790 | 5,790 | -70 | -1.2% | 159 |
| 2011/12/05 | 5,870 | 5,870 | 5,820 | 5,860 | +20 | +0.3% | 212 |
| 2011/12/02 | 5,890 | 5,890 | 5,810 | 5,840 | +10 | +0.2% | 251 |
| 2011/12/01 | 5,870 | 5,870 | 5,830 | 5,830 | +20 | +0.3% | 198 |
| 2011/11/30 | 5,760 | 5,860 | 5,750 | 5,810 | +100 | +1.8% | 369 |
| 2011/11/29 | 5,720 | 5,720 | 5,660 | 5,710 | +10 | +0.2% | 337 |
| 2011/11/28 | 5,820 | 5,820 | 5,700 | 5,700 | -140 | -2.4% | 306 |
| 2011/11/25 | 5,740 | 5,860 | 5,740 | 5,840 | +100 | +1.7% | 379 |
| 2011/11/24 | 5,700 | 5,840 | 5,700 | 5,740 | -90 | -1.5% | 104 |
| 2011/11/22 | 5,750 | 5,840 | 5,750 | 5,830 | +50 | +0.9% | 514 |
| 2011/11/21 | 5,670 | 5,800 | 5,670 | 5,780 | +40 | +0.7% | 95 |
| 2011/11/18 | 5,780 | 5,780 | 5,730 | 5,740 | -20 | -0.3% | 51 |
| 2011/11/17 | 5,630 | 5,770 | 5,630 | 5,760 | +110 | +1.9% | 160 |
| 2011/11/16 | 5,640 | 5,650 | 5,610 | 5,650 | +20 | +0.4% | 494 |
| 2011/11/15 | 5,660 | 5,710 | 5,630 | 5,630 | -60 | -1.1% | 373 |
| 2011/11/14 | 5,650 | 5,690 | 5,630 | 5,690 | +40 | +0.7% | 127 |
| 2011/11/11 | 5,640 | 5,710 | 5,630 | 5,650 | -10 | -0.2% | 1,436 |
| 2011/11/10 | 5,600 | 5,690 | 5,570 | 5,660 | -40 | -0.7% | 1,766 |
| 2011/11/09 | 5,600 | 5,700 | 5,600 | 5,700 | +110 | +2% | 437 |
| 2011/11/08 | 5,650 | 5,670 | 5,560 | 5,590 | -100 | -1.8% | 483 |
| 2011/11/07 | 5,650 | 5,710 | 5,650 | 5,690 | +30 | +0.5% | 285 |
| 2011/11/04 | 5,740 | 5,750 | 5,650 | 5,660 | -20 | -0.4% | 247 |
| 2011/11/02 | 5,800 | 5,800 | 5,660 | 5,680 | -130 | -2.2% | 616 |
| 2011/11/01 | 5,820 | 5,850 | 5,770 | 5,810 | ±0 | ±0% | 90 |
| 2011/10/31 | 5,800 | 5,870 | 5,800 | 5,810 | -40 | -0.7% | 142 |
| 2011/10/28 | 5,950 | 5,960 | 5,840 | 5,850 | -80 | -1.3% | 252 |
| 2011/10/27 | 5,940 | 5,940 | 5,890 | 5,930 | +40 | +0.7% | 32 |
3151～
3200
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
