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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 5,499 | 5,550 | 5,460 | 5,543 | +57 | +1% | 181 |
| 2022/01/27 | 5,547 | 5,558 | 5,445 | 5,486 | -59 | -1.1% | 543 |
| 2022/01/26 | 5,565 | 5,573 | 5,535 | 5,545 | -1 | ±0% | 513 |
| 2022/01/25 | 5,553 | 5,555 | 5,460 | 5,546 | -4 | -0.1% | 456 |
| 2022/01/24 | 5,500 | 5,550 | 5,500 | 5,550 | +12 | +0.2% | 100 |
| 2022/01/21 | 5,450 | 5,538 | 5,430 | 5,538 | +66 | +1.2% | 271 |
| 2022/01/20 | 5,446 | 5,506 | 5,431 | 5,472 | +26 | +0.5% | 288 |
| 2022/01/19 | 5,446 | 5,472 | 5,430 | 5,446 | -51 | -0.9% | 425 |
| 2022/01/18 | 5,544 | 5,544 | 5,489 | 5,497 | -30 | -0.5% | 173 |
| 2022/01/17 | 5,550 | 5,550 | 5,510 | 5,527 | +19 | +0.3% | 161 |
| 2022/01/14 | 5,510 | 5,510 | 5,470 | 5,508 | -14 | -0.3% | 374 |
| 2022/01/13 | 5,539 | 5,539 | 5,510 | 5,522 | +1 | ±0% | 226 |
| 2022/01/12 | 5,531 | 5,540 | 5,500 | 5,521 | -17 | -0.3% | 559 |
| 2022/01/11 | 5,465 | 5,538 | 5,465 | 5,538 | +68 | +1.2% | 385 |
| 2022/01/07 | 5,550 | 5,550 | 5,456 | 5,470 | -16 | -0.3% | 333 |
| 2022/01/06 | 5,500 | 5,524 | 5,461 | 5,486 | -9 | -0.2% | 446 |
| 2022/01/05 | 5,495 | 5,520 | 5,475 | 5,495 | +1 | ±0% | 155 |
| 2022/01/04 | 5,490 | 5,515 | 5,465 | 5,494 | +34 | +0.6% | 221 |
| 2021/12/30 | 5,450 | 5,467 | 5,433 | 5,460 | +27 | +0.5% | 198 |
| 2021/12/29 | 5,479 | 5,490 | 5,433 | 5,433 | -6 | -0.1% | 540 |
| 2021/12/28 | 5,456 | 5,490 | 5,435 | 5,439 | -40 | -0.7% | 228 |
| 2021/12/27 | 5,500 | 5,500 | 5,430 | 5,479 | -36 | -0.7% | 1,062 |
| 2021/12/24 | 5,558 | 5,558 | 5,515 | 5,515 | -42 | -0.8% | 495 |
| 2021/12/23 | 5,563 | 5,587 | 5,556 | 5,557 | -3 | -0.1% | 282 |
| 2021/12/22 | 5,582 | 5,597 | 5,560 | 5,560 | -45 | -0.8% | 169 |
| 2021/12/21 | 5,597 | 5,630 | 5,596 | 5,605 | +10 | +0.2% | 202 |
| 2021/12/20 | 5,680 | 5,680 | 5,573 | 5,595 | -78 | -1.4% | 553 |
| 2021/12/17 | 5,659 | 5,700 | 5,649 | 5,673 | +23 | +0.4% | 525 |
| 2021/12/16 | 5,600 | 5,650 | 5,600 | 5,650 | +78 | +1.4% | 1,099 |
| 2021/12/15 | 5,523 | 5,572 | 5,523 | 5,572 | +2 | ±0% | 154 |
| 2021/12/14 | 5,530 | 5,580 | 5,530 | 5,570 | +44 | +0.8% | 653 |
| 2021/12/13 | 5,597 | 5,597 | 5,504 | 5,526 | +3 | +0.1% | 466 |
| 2021/12/10 | 5,534 | 5,560 | 5,523 | 5,523 | -29 | -0.5% | 824 |
| 2021/12/09 | 5,536 | 5,556 | 5,524 | 5,552 | +5 | +0.1% | 297 |
| 2021/12/08 | 5,600 | 5,605 | 5,547 | 5,547 | -23 | -0.4% | 489 |
| 2021/12/07 | 5,529 | 5,570 | 5,520 | 5,570 | +50 | +0.9% | 964 |
| 2021/12/06 | 5,410 | 5,533 | 5,410 | 5,520 | +26 | +0.5% | 687 |
| 2021/12/03 | 5,575 | 5,575 | 5,404 | 5,494 | +11 | +0.2% | 1,290 |
| 2021/12/02 | 5,380 | 5,483 | 5,380 | 5,483 | +93 | +1.7% | 1,059 |
| 2021/12/01 | 5,380 | 5,450 | 5,380 | 5,390 | -12 | -0.2% | 1,108 |
| 2021/11/30 | 5,500 | 5,523 | 5,402 | 5,402 | -50 | -0.9% | 440 |
| 2021/11/29 | 5,424 | 5,470 | 5,423 | 5,452 | -48 | -0.9% | 483 |
| 2021/11/26 | 5,530 | 5,530 | 5,470 | 5,500 | -20 | -0.4% | 1,775 |
| 2021/11/25 | 5,470 | 5,540 | 5,460 | 5,520 | +40 | +0.7% | 670 |
| 2021/11/24 | 5,450 | 5,530 | 5,450 | 5,480 | +70 | +1.3% | 2,452 |
| 2021/11/22 | 5,440 | 5,440 | 5,390 | 5,410 | ±0 | ±0% | 787 |
| 2021/11/19 | 5,380 | 5,420 | 5,370 | 5,410 | +30 | +0.6% | 593 |
| 2021/11/18 | 5,340 | 5,380 | 5,330 | 5,380 | +10 | +0.2% | 1,480 |
| 2021/11/17 | 5,450 | 5,450 | 5,330 | 5,370 | -30 | -0.6% | 1,628 |
| 2021/11/16 | 5,450 | 5,460 | 5,400 | 5,400 | -30 | -0.6% | 1,047 |
801～
850
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
