8,576
-22 (-0.26%)
株価：2024/11/22 14:53
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 6,173 | 6,273 | 6,166 | 6,217 | +44 | +0.7% | 358 |
| 2023/04/05 | 6,251 | 6,260 | 6,158 | 6,173 | -88 | -1.4% | 272 |
| 2023/04/04 | 6,194 | 6,295 | 6,194 | 6,261 | +80 | +1.3% | 1,958 |
| 2023/04/03 | 6,158 | 6,196 | 6,150 | 6,181 | +12 | +0.2% | 549 |
| 2023/03/31 | 6,193 | 6,225 | 6,130 | 6,169 | +118 | +2% | 225 |
| 2023/03/30 | 6,050 | 6,200 | 6,042 | 6,051 | +9 | +0.1% | 3,980 |
| 2023/03/29 | 5,980 | 6,048 | 5,978 | 6,042 | +39 | +0.6% | 702 |
| 2023/03/28 | 6,016 | 6,018 | 5,952 | 6,003 | +1 | ±0% | 299 |
| 2023/03/27 | 6,050 | 6,063 | 5,986 | 6,002 | -9 | -0.1% | 276 |
| 2023/03/24 | 5,956 | 6,011 | 5,935 | 6,011 | +53 | +0.9% | 193 |
| 2023/03/23 | 5,952 | 5,958 | 5,922 | 5,958 | -28 | -0.5% | 65 |
| 2023/03/22 | 5,984 | 6,002 | 5,978 | 5,986 | +34 | +0.6% | 203 |
| 2023/03/20 | 6,028 | 6,028 | 5,952 | 5,952 | -93 | -1.5% | 2,806 |
| 2023/03/17 | 6,056 | 6,123 | 6,045 | 6,045 | -11 | -0.2% | 231 |
| 2023/03/16 | 5,959 | 6,059 | 5,936 | 6,056 | +9 | +0.1% | 321 |
| 2023/03/15 | 6,020 | 6,075 | 6,020 | 6,047 | +75 | +1.3% | 365 |
| 2023/03/14 | 6,020 | 6,030 | 5,928 | 5,972 | -133 | -2.2% | 3,180 |
| 2023/03/13 | 6,145 | 6,145 | 6,071 | 6,105 | -94 | -1.5% | 1,633 |
| 2023/03/10 | 6,158 | 6,216 | 6,158 | 6,199 | -32 | -0.5% | 784 |
| 2023/03/09 | 6,188 | 6,247 | 6,188 | 6,231 | +59 | +1% | 3,399 |
| 2023/03/08 | 6,125 | 6,199 | 6,125 | 6,172 | +34 | +0.6% | 902 |
| 2023/03/07 | 6,078 | 6,138 | 6,078 | 6,138 | +85 | +1.4% | 629 |
| 2023/03/06 | 6,050 | 6,100 | 6,030 | 6,053 | +45 | +0.7% | 1,209 |
| 2023/03/03 | 5,956 | 6,012 | 5,936 | 6,008 | +69 | +1.2% | 780 |
| 2023/03/02 | 6,050 | 6,050 | 5,939 | 5,939 | -96 | -1.6% | 675 |
| 2023/03/01 | 6,067 | 6,075 | 6,001 | 6,035 | -50 | -0.8% | 919 |
| 2023/02/28 | 6,108 | 6,108 | 6,076 | 6,085 | -30 | -0.5% | 131 |
| 2023/02/27 | 6,085 | 6,115 | 6,074 | 6,115 | +5 | +0.1% | 404 |
| 2023/02/24 | 6,115 | 6,136 | 6,100 | 6,110 | ±0 | ±0% | 421 |
| 2023/02/22 | 6,216 | 6,240 | 6,089 | 6,110 | -100 | -1.6% | 229 |
| 2023/02/21 | 6,234 | 6,234 | 6,185 | 6,210 | -21 | -0.3% | 1,349 |
| 2023/02/20 | 6,155 | 6,240 | 6,152 | 6,231 | +112 | +1.8% | 2,411 |
| 2023/02/17 | 6,116 | 6,128 | 6,103 | 6,119 | +8 | +0.1% | 420 |
| 2023/02/16 | 6,072 | 6,114 | 6,072 | 6,111 | +46 | +0.8% | 547 |
| 2023/02/15 | 6,113 | 6,113 | 6,052 | 6,065 | -38 | -0.6% | 344 |
| 2023/02/14 | 6,077 | 6,103 | 6,068 | 6,103 | +43 | +0.7% | 324 |
| 2023/02/13 | 6,066 | 6,099 | 6,052 | 6,060 | +21 | +0.3% | 216 |
| 2023/02/10 | 6,050 | 6,072 | 6,039 | 6,039 | -9 | -0.1% | 309 |
| 2023/02/09 | 6,065 | 6,065 | 6,029 | 6,048 | -38 | -0.6% | 260 |
| 2023/02/08 | 6,092 | 6,139 | 6,085 | 6,086 | +7 | +0.1% | 752 |
| 2023/02/07 | 6,099 | 6,156 | 6,065 | 6,079 | +60 | +1% | 357 |
| 2023/02/06 | 6,044 | 6,057 | 6,008 | 6,019 | +21 | +0.4% | 666 |
| 2023/02/03 | 6,104 | 6,104 | 5,951 | 5,998 | -89 | -1.5% | 1,792 |
| 2023/02/02 | 6,083 | 6,174 | 6,062 | 6,087 | -18 | -0.3% | 5,472 |
| 2023/02/01 | 6,137 | 6,161 | 6,070 | 6,105 | -56 | -0.9% | 1,985 |
| 2023/01/31 | 5,979 | 6,161 | 5,979 | 6,161 | +241 | +4.1% | 8,086 |
| 2023/01/30 | 5,940 | 5,940 | 5,894 | 5,920 | -13 | -0.2% | 1,099 |
| 2023/01/27 | 5,909 | 5,933 | 5,870 | 5,933 | +56 | +1% | 3,133 |
| 2023/01/26 | 5,900 | 5,915 | 5,846 | 5,877 | -11 | -0.2% | 2,257 |
| 2023/01/25 | 5,827 | 5,888 | 5,818 | 5,888 | +70 | +1.2% | 719 |
401～
450
件表示中 / 3585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
