10,205
+165 (+1.64%)
株価：2024/06/14 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 8,458 | 8,498 | 8,343 | 8,360 | -97 | -1.1% | 1,188 |
| 2024/01/17 | 8,584 | 8,659 | 8,421 | 8,457 | -152 | -1.8% | 1,320 |
| 2024/01/16 | 8,624 | 8,664 | 8,532 | 8,609 | -15 | -0.2% | 1,563 |
| 2024/01/15 | 8,300 | 8,624 | 8,300 | 8,624 | +216 | +2.6% | 1,195 |
| 2024/01/12 | 8,387 | 8,494 | 8,387 | 8,408 | -77 | -0.9% | 2,053 |
| 2024/01/11 | 8,485 | 8,607 | 8,485 | 8,485 | +56 | +0.7% | 1,380 |
| 2024/01/10 | 8,380 | 8,469 | 8,354 | 8,429 | +66 | +0.8% | 3,357 |
| 2024/01/09 | 8,352 | 8,392 | 8,268 | 8,363 | +70 | +0.8% | 1,241 |
| 2024/01/05 | 8,229 | 8,307 | 8,177 | 8,293 | +162 | +2% | 1,664 |
| 2024/01/04 | 7,886 | 8,151 | 7,777 | 8,131 | +169 | +2.1% | 3,616 |
| 2023/12/29 | 7,904 | 7,976 | 7,895 | 7,962 | +47 | +0.6% | 682 |
| 2023/12/28 | 7,882 | 7,940 | 7,861 | 7,915 | -16 | -0.2% | 1,094 |
| 2023/12/27 | 7,837 | 7,953 | 7,799 | 7,931 | +127 | +1.6% | 1,608 |
| 2023/12/26 | 7,829 | 7,830 | 7,771 | 7,804 | -9 | -0.1% | 1,139 |
| 2023/12/25 | 7,837 | 7,880 | 7,801 | 7,813 | -24 | -0.3% | 803 |
| 2023/12/22 | 7,807 | 7,900 | 7,807 | 7,837 | +34 | +0.4% | 867 |
| 2023/12/21 | 7,902 | 7,950 | 7,797 | 7,803 | -69 | -0.9% | 3,337 |
| 2023/12/20 | 7,971 | 7,980 | 7,864 | 7,872 | -189 | -2.3% | 1,632 |
| 2023/12/19 | 8,117 | 8,129 | 7,960 | 8,061 | +9 | +0.1% | 2,497 |
| 2023/12/18 | 8,200 | 8,200 | 7,920 | 8,052 | -113 | -1.4% | 1,192 |
| 2023/12/15 | 8,267 | 8,267 | 8,128 | 8,165 | -127 | -1.5% | 2,069 |
| 2023/12/14 | 8,687 | 8,689 | 8,270 | 8,292 | -270 | -3.2% | 6,441 |
| 2023/12/13 | 8,612 | 8,620 | 8,447 | 8,562 | +15 | +0.2% | 889 |
| 2023/12/12 | 8,717 | 8,717 | 8,498 | 8,547 | -119 | -1.4% | 2,678 |
| 2023/12/11 | 8,267 | 8,680 | 8,267 | 8,666 | +401 | +4.9% | 6,157 |
| 2023/12/08 | 8,291 | 8,365 | 8,180 | 8,265 | -32 | -0.4% | 2,424 |
| 2023/12/07 | 8,096 | 8,297 | 8,096 | 8,297 | +159 | +2% | 4,102 |
| 2023/12/06 | 7,905 | 8,138 | 7,905 | 8,138 | +226 | +2.9% | 1,664 |
| 2023/12/05 | 7,850 | 7,940 | 7,834 | 7,912 | +11 | +0.1% | 351 |
| 2023/12/04 | 7,922 | 7,970 | 7,847 | 7,901 | -21 | -0.3% | 803 |
| 2023/12/01 | 7,935 | 8,005 | 7,922 | 7,922 | +73 | +0.9% | 1,513 |
| 2023/11/30 | 7,818 | 7,849 | 7,767 | 7,849 | +22 | +0.3% | 362 |
| 2023/11/29 | 7,802 | 7,881 | 7,744 | 7,827 | +51 | +0.7% | 442 |
| 2023/11/28 | 7,810 | 7,810 | 7,748 | 7,776 | -2 | ±0% | 68 |
| 2023/11/27 | 7,844 | 7,871 | 7,748 | 7,778 | -78 | -1% | 825 |
| 2023/11/24 | 7,912 | 7,925 | 7,820 | 7,856 | +8 | +0.1% | 356 |
| 2023/11/22 | 7,812 | 7,908 | 7,812 | 7,848 | +51 | +0.7% | 807 |
| 2023/11/21 | 7,842 | 7,859 | 7,767 | 7,797 | -48 | -0.6% | 368 |
| 2023/11/20 | 7,973 | 8,018 | 7,844 | 7,845 | -105 | -1.3% | 918 |
| 2023/11/17 | 7,840 | 7,950 | 7,840 | 7,950 | +144 | +1.8% | 783 |
| 2023/11/16 | 7,839 | 7,876 | 7,733 | 7,806 | -44 | -0.6% | 984 |
| 2023/11/15 | 7,975 | 8,056 | 7,841 | 7,850 | -65 | -0.8% | 1,331 |
| 2023/11/14 | 7,873 | 7,917 | 7,850 | 7,915 | +36 | +0.5% | 729 |
| 2023/11/13 | 7,855 | 7,887 | 7,814 | 7,879 | +66 | +0.8% | 999 |
| 2023/11/10 | 7,694 | 7,813 | 7,694 | 7,813 | +99 | +1.3% | 275 |
| 2023/11/09 | 7,583 | 7,718 | 7,505 | 7,714 | +124 | +1.6% | 1,602 |
| 2023/11/08 | 7,987 | 7,987 | 7,577 | 7,590 | -364 | -4.6% | 1,763 |
| 2023/11/07 | 8,231 | 8,273 | 7,949 | 7,954 | -319 | -3.9% | 2,023 |
| 2023/11/06 | 8,244 | 8,320 | 8,236 | 8,273 | +145 | +1.8% | 1,823 |
| 2023/11/02 | 8,059 | 8,139 | 8,030 | 8,128 | +103 | +1.3% | 679 |
101～
150
件表示中 / 3477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
