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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 5,810 | 5,910 | 5,730 | 5,890 | +40 | +0.7% | 2,687 |
| 2011/06/01 | 5,950 | 5,950 | 5,820 | 5,850 | -100 | -1.7% | 804 |
| 2011/05/31 | 5,850 | 5,950 | 5,820 | 5,950 | +80 | +1.4% | 995 |
| 2011/05/30 | 5,890 | 5,900 | 5,830 | 5,870 | -20 | -0.3% | 1,717 |
| 2011/05/27 | 5,880 | 5,910 | 5,850 | 5,890 | -20 | -0.3% | 397 |
| 2011/05/26 | 5,890 | 5,970 | 5,870 | 5,910 | ±0 | ±0% | 848 |
| 2011/05/25 | 6,010 | 6,010 | 5,890 | 5,910 | -10 | -0.2% | 724 |
| 2011/05/24 | 5,790 | 5,940 | 5,790 | 5,920 | +110 | +1.9% | 2,013 |
| 2011/05/23 | 5,780 | 5,900 | 5,510 | 5,810 | -60 | -1% | 3,363 |
| 2011/05/20 | 6,010 | 6,010 | 5,790 | 5,870 | -210 | -3.5% | 6,074 |
| 2011/05/19 | 6,300 | 6,300 | 6,050 | 6,080 | -220 | -3.5% | 3,883 |
| 2011/05/18 | 6,310 | 6,380 | 6,270 | 6,300 | +30 | +0.5% | 1,522 |
| 2011/05/17 | 6,640 | 6,650 | 6,220 | 6,270 | -490 | -7.2% | 4,757 |
| 2011/05/16 | 6,780 | 6,800 | 6,680 | 6,760 | -130 | -1.9% | 1,581 |
| 2011/05/13 | 6,970 | 7,130 | 6,810 | 6,890 | -70 | -1% | 3,235 |
| 2011/05/12 | 7,040 | 7,040 | 6,940 | 6,960 | -130 | -1.8% | 2,834 |
| 2011/05/11 | 7,130 | 7,150 | 7,020 | 7,090 | -30 | -0.4% | 1,692 |
| 2011/05/10 | 7,130 | 7,180 | 7,090 | 7,120 | +10 | +0.1% | 767 |
| 2011/05/09 | 7,150 | 7,170 | 7,070 | 7,110 | -150 | -2.1% | 2,701 |
| 2011/05/06 | 7,190 | 7,370 | 7,170 | 7,260 | +80 | +1.1% | 1,879 |
| 2011/05/02 | 7,230 | 7,260 | 7,110 | 7,180 | +70 | +1% | 937 |
| 2011/04/28 | 7,000 | 7,110 | 7,000 | 7,110 | +150 | +2.2% | 1,505 |
| 2011/04/27 | 7,020 | 7,070 | 6,940 | 6,960 | -40 | -0.6% | 1,256 |
| 2011/04/26 | 7,070 | 7,070 | 6,990 | 7,000 | -150 | -2.1% | 3,580 |
| 2011/04/25 | 7,290 | 7,300 | 7,080 | 7,150 | -180 | -2.5% | 2,761 |
| 2011/04/22 | 7,270 | 7,550 | 7,220 | 7,330 | +10 | +0.1% | 1,357 |
| 2011/04/21 | 7,380 | 7,420 | 7,280 | 7,320 | -60 | -0.8% | 426 |
| 2011/04/20 | 7,400 | 7,450 | 7,320 | 7,380 | -20 | -0.3% | 361 |
| 2011/04/19 | 7,350 | 7,410 | 7,250 | 7,400 | -10 | -0.1% | 2,169 |
| 2011/04/18 | 7,500 | 7,510 | 7,390 | 7,410 | -90 | -1.2% | 2,230 |
| 2011/04/15 | 7,530 | 7,540 | 7,410 | 7,500 | -50 | -0.7% | 996 |
| 2011/04/14 | 7,550 | 7,560 | 7,500 | 7,550 | -10 | -0.1% | 2,290 |
| 2011/04/13 | 7,600 | 7,800 | 7,540 | 7,560 | -120 | -1.6% | 11,618 |
| 2011/04/12 | 7,730 | 7,900 | 7,630 | 7,680 | -160 | -2% | 3,702 |
| 2011/04/11 | 7,750 | 7,850 | 7,640 | 7,840 | +240 | +3.2% | 2,865 |
| 2011/04/08 | 7,360 | 7,620 | 7,300 | 7,600 | +180 | +2.4% | 4,050 |
| 2011/04/07 | 7,400 | 7,580 | 7,380 | 7,420 | +20 | +0.3% | 3,609 |
| 2011/04/06 | 7,510 | 7,510 | 7,370 | 7,400 | -100 | -1.3% | 1,062 |
| 2011/04/05 | 7,500 | 7,680 | 7,380 | 7,500 | -20 | -0.3% | 1,871 |
| 2011/04/04 | 7,560 | 7,600 | 7,400 | 7,520 | -100 | -1.3% | 1,081 |
| 2011/04/01 | 7,820 | 7,820 | 7,490 | 7,620 | -170 | -2.2% | 3,937 |
| 2011/03/31 | 7,850 | 7,900 | 7,780 | 7,790 | -60 | -0.8% | 1,568 |
| 2011/03/30 | 7,940 | 7,940 | 7,700 | 7,850 | -240 | -3% | 1,321 |
| 2011/03/29 | 8,330 | 8,500 | 7,980 | 8,090 | -230 | -2.8% | 2,220 |
| 2011/03/28 | 8,350 | 8,420 | 8,250 | 8,320 | -150 | -1.8% | 1,334 |
| 2011/03/25 | 8,550 | 8,550 | 8,380 | 8,470 | -100 | -1.2% | 905 |
| 2011/03/24 | 8,700 | 8,750 | 8,470 | 8,570 | -260 | -2.9% | 904 |
| 2011/03/23 | 8,910 | 9,080 | 8,740 | 8,830 | -200 | -2.2% | 1,569 |
| 2011/03/22 | 8,830 | 9,040 | 8,800 | 9,030 | +500 | +5.9% | 3,549 |
| 2011/03/18 | 8,490 | 8,560 | 8,400 | 8,530 | +280 | +3.4% | 3,788 |
3301～
3350
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
