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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 6,350 | 6,350 | 6,180 | 6,260 | -50 | -0.8% | 470 |
| 2011/08/11 | 6,000 | 6,310 | 6,000 | 6,310 | +150 | +2.4% | 1,727 |
| 2011/08/10 | 5,860 | 6,180 | 5,860 | 6,160 | +400 | +6.9% | 856 |
| 2011/08/09 | 5,600 | 5,760 | 5,440 | 5,760 | +30 | +0.5% | 2,807 |
| 2011/08/08 | 5,880 | 5,880 | 5,710 | 5,730 | -230 | -3.9% | 1,560 |
| 2011/08/05 | 5,860 | 5,960 | 5,770 | 5,960 | -40 | -0.7% | 1,899 |
| 2011/08/04 | 6,050 | 6,110 | 6,000 | 6,000 | -20 | -0.3% | 523 |
| 2011/08/03 | 6,030 | 6,110 | 6,000 | 6,020 | -50 | -0.8% | 367 |
| 2011/08/02 | 6,130 | 6,130 | 6,060 | 6,070 | -130 | -2.1% | 398 |
| 2011/08/01 | 6,160 | 6,200 | 6,130 | 6,200 | +70 | +1.1% | 527 |
| 2011/07/29 | 6,290 | 6,290 | 6,130 | 6,130 | -190 | -3% | 511 |
| 2011/07/28 | 6,220 | 6,400 | 6,160 | 6,320 | ±0 | ±0% | 405 |
| 2011/07/27 | 6,520 | 6,520 | 6,270 | 6,320 | -280 | -4.2% | 1,758 |
| 2011/07/26 | 6,620 | 6,640 | 6,550 | 6,600 | -50 | -0.8% | 744 |
| 2011/07/25 | 6,720 | 6,720 | 6,570 | 6,650 | -80 | -1.2% | 793 |
| 2011/07/22 | 6,880 | 6,930 | 6,700 | 6,730 | -70 | -1% | 2,631 |
| 2011/07/21 | 6,730 | 6,860 | 6,720 | 6,800 | +110 | +1.6% | 2,463 |
| 2011/07/20 | 6,670 | 6,690 | 6,620 | 6,690 | +140 | +2.1% | 704 |
| 2011/07/19 | 6,630 | 6,630 | 6,530 | 6,550 | -140 | -2.1% | 2,173 |
| 2011/07/15 | 6,680 | 6,700 | 6,650 | 6,690 | +10 | +0.1% | 1,033 |
| 2011/07/14 | 6,720 | 6,730 | 6,660 | 6,680 | -40 | -0.6% | 2,247 |
| 2011/07/13 | 6,620 | 6,750 | 6,620 | 6,720 | -80 | -1.2% | 546 |
| 2011/07/12 | 6,800 | 6,850 | 6,750 | 6,800 | -50 | -0.7% | 3,779 |
| 2011/07/11 | 6,800 | 6,850 | 6,740 | 6,850 | +100 | +1.5% | 1,263 |
| 2011/07/08 | 6,810 | 6,870 | 6,720 | 6,750 | +50 | +0.7% | 2,428 |
| 2011/07/07 | 6,840 | 6,840 | 6,600 | 6,700 | -240 | -3.5% | 4,246 |
| 2011/07/06 | 6,970 | 7,010 | 6,870 | 6,940 | -50 | -0.7% | 2,024 |
| 2011/07/05 | 6,970 | 7,090 | 6,970 | 6,990 | -10 | -0.1% | 1,800 |
| 2011/07/04 | 6,800 | 7,000 | 6,780 | 7,000 | +240 | +3.6% | 2,085 |
| 2011/07/01 | 6,830 | 6,830 | 6,730 | 6,760 | +30 | +0.4% | 4,841 |
| 2011/06/30 | 6,750 | 6,800 | 6,680 | 6,730 | +130 | +2% | 2,555 |
| 2011/06/29 | 6,520 | 6,630 | 6,510 | 6,600 | +180 | +2.8% | 3,715 |
| 2011/06/28 | 6,460 | 6,490 | 6,400 | 6,420 | +10 | +0.2% | 1,080 |
| 2011/06/27 | 6,530 | 6,530 | 6,380 | 6,410 | -70 | -1.1% | 856 |
| 2011/06/24 | 6,380 | 6,550 | 6,320 | 6,480 | +100 | +1.6% | 3,644 |
| 2011/06/23 | 6,460 | 6,460 | 6,370 | 6,380 | -90 | -1.4% | 1,103 |
| 2011/06/22 | 6,550 | 6,550 | 6,400 | 6,470 | -80 | -1.2% | 1,120 |
| 2011/06/21 | 6,320 | 6,550 | 6,300 | 6,550 | +260 | +4.1% | 3,513 |
| 2011/06/20 | 6,120 | 6,320 | 6,120 | 6,290 | +270 | +4.5% | 2,905 |
| 2011/06/17 | 5,930 | 6,020 | 5,860 | 6,020 | +100 | +1.7% | 1,625 |
| 2011/06/16 | 5,910 | 6,020 | 5,860 | 5,920 | -50 | -0.8% | 595 |
| 2011/06/15 | 5,980 | 6,070 | 5,760 | 5,970 | +90 | +1.5% | 8,784 |
| 2011/06/14 | 5,430 | 5,920 | 5,430 | 5,880 | +480 | +8.9% | 7,172 |
| 2011/06/13 | 5,310 | 5,400 | 5,280 | 5,400 | +40 | +0.7% | 2,930 |
| 2011/06/10 | 5,470 | 5,490 | 5,330 | 5,360 | -10 | -0.2% | 855 |
| 2011/06/09 | 5,340 | 5,400 | 5,120 | 5,370 | -40 | -0.7% | 5,254 |
| 2011/06/08 | 5,420 | 5,420 | 5,350 | 5,410 | -40 | -0.7% | 1,438 |
| 2011/06/07 | 5,420 | 5,530 | 5,350 | 5,450 | +100 | +1.9% | 3,004 |
| 2011/06/06 | 5,740 | 5,740 | 5,330 | 5,350 | -420 | -7.3% | 7,302 |
| 2011/06/03 | 5,850 | 5,870 | 5,770 | 5,770 | -120 | -2% | 790 |
3251～
3300
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
