8,390
+47 (+0.56%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 6,040 | 6,136 | 6,025 | 6,106 | +110 | +1.8% | 1,945 |
| 2022/11/22 | 5,905 | 6,044 | 5,905 | 5,996 | +138 | +2.4% | 1,776 |
| 2022/11/21 | 5,847 | 5,890 | 5,840 | 5,858 | +28 | +0.5% | 1,981 |
| 2022/11/18 | 5,770 | 5,830 | 5,770 | 5,830 | +78 | +1.4% | 291 |
| 2022/11/17 | 5,750 | 5,783 | 5,750 | 5,752 | +20 | +0.3% | 607 |
| 2022/11/16 | 5,740 | 5,740 | 5,698 | 5,732 | -2 | ±0% | 1,636 |
| 2022/11/15 | 5,764 | 5,779 | 5,716 | 5,734 | -116 | -2% | 756 |
| 2022/11/14 | 5,836 | 5,850 | 5,773 | 5,850 | -1 | ±0% | 1,405 |
| 2022/11/11 | 5,918 | 5,929 | 5,831 | 5,851 | +10 | +0.2% | 1,190 |
| 2022/11/10 | 5,825 | 5,860 | 5,806 | 5,841 | +10 | +0.2% | 493 |
| 2022/11/09 | 5,858 | 5,858 | 5,815 | 5,831 | +5 | +0.1% | 707 |
| 2022/11/08 | 5,833 | 5,851 | 5,822 | 5,826 | +26 | +0.4% | 2,417 |
| 2022/11/07 | 5,839 | 5,845 | 5,791 | 5,800 | -15 | -0.3% | 586 |
| 2022/11/04 | 5,832 | 5,849 | 5,801 | 5,815 | -43 | -0.7% | 2,342 |
| 2022/11/02 | 5,872 | 5,883 | 5,841 | 5,858 | -52 | -0.9% | 1,310 |
| 2022/11/01 | 5,973 | 5,993 | 5,884 | 5,910 | -76 | -1.3% | 606 |
| 2022/10/31 | 6,000 | 6,000 | 5,905 | 5,986 | +65 | +1.1% | 558 |
| 2022/10/28 | 5,905 | 5,936 | 5,888 | 5,921 | -1 | ±0% | 113 |
| 2022/10/27 | 5,880 | 5,950 | 5,851 | 5,922 | +40 | +0.7% | 456 |
| 2022/10/26 | 5,890 | 5,909 | 5,877 | 5,882 | -3 | -0.1% | 134 |
| 2022/10/25 | 5,832 | 5,916 | 5,832 | 5,885 | +23 | +0.4% | 115 |
| 2022/10/24 | 5,959 | 5,959 | 5,860 | 5,862 | -21 | -0.4% | 187 |
| 2022/10/21 | 5,889 | 5,907 | 5,857 | 5,883 | -73 | -1.2% | 238 |
| 2022/10/20 | 5,992 | 5,992 | 5,919 | 5,956 | -8 | -0.1% | 207 |
| 2022/10/19 | 5,881 | 6,014 | 5,872 | 5,964 | +126 | +2.2% | 1,309 |
| 2022/10/18 | 5,885 | 5,885 | 5,820 | 5,838 | -8 | -0.1% | 844 |
| 2022/10/17 | 5,860 | 5,860 | 5,805 | 5,846 | -14 | -0.2% | 547 |
| 2022/10/14 | 5,840 | 5,900 | 5,816 | 5,860 | +107 | +1.9% | 607 |
| 2022/10/13 | 5,814 | 5,814 | 5,717 | 5,753 | -89 | -1.5% | 942 |
| 2022/10/12 | 5,938 | 5,938 | 5,833 | 5,842 | -83 | -1.4% | 726 |
| 2022/10/11 | 5,952 | 5,974 | 5,921 | 5,925 | -8 | -0.1% | 343 |
| 2022/10/07 | 5,921 | 5,933 | 5,901 | 5,933 | -67 | -1.1% | 962 |
| 2022/10/06 | 6,094 | 6,116 | 6,000 | 6,000 | -66 | -1.1% | 539 |
| 2022/10/05 | 6,105 | 6,127 | 6,050 | 6,066 | -2 | ±0% | 235 |
| 2022/10/04 | 5,983 | 6,119 | 5,983 | 6,068 | +185 | +3.1% | 1,544 |
| 2022/10/03 | 5,985 | 5,985 | 5,820 | 5,883 | -160 | -2.6% | 1,026 |
| 2022/09/30 | 6,131 | 6,170 | 6,025 | 6,043 | -104 | -1.7% | 523 |
| 2022/09/29 | 6,183 | 6,183 | 6,067 | 6,147 | +64 | +1.1% | 192 |
| 2022/09/28 | 6,060 | 6,106 | 6,009 | 6,083 | -17 | -0.3% | 1,502 |
| 2022/09/27 | 6,088 | 6,182 | 6,066 | 6,100 | -8 | -0.1% | 239 |
| 2022/09/26 | 6,181 | 6,210 | 6,101 | 6,108 | -125 | -2% | 426 |
| 2022/09/22 | 6,208 | 6,251 | 6,175 | 6,233 | +8 | +0.1% | 426 |
| 2022/09/21 | 6,290 | 6,311 | 6,190 | 6,225 | -121 | -1.9% | 752 |
| 2022/09/20 | 6,361 | 6,361 | 6,318 | 6,346 | +56 | +0.9% | 5,700 |
| 2022/09/16 | 6,243 | 6,329 | 6,211 | 6,290 | +40 | +0.6% | 508 |
| 2022/09/15 | 6,302 | 6,302 | 6,230 | 6,250 | -33 | -0.5% | 364 |
| 2022/09/14 | 6,345 | 6,346 | 6,272 | 6,283 | -141 | -2.2% | 853 |
| 2022/09/13 | 6,443 | 6,466 | 6,424 | 6,424 | +1 | ±0% | 38 |
| 2022/09/12 | 6,475 | 6,475 | 6,415 | 6,423 | -44 | -0.7% | 500 |
| 2022/09/09 | 6,396 | 6,474 | 6,395 | 6,467 | +71 | +1.1% | 1,949 |
601～
650
件表示中 / 3695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
