8,522
+132 (+1.57%)
株価：2025/05/12 10:20
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 |
|---|---|---|---|---|---|---|---|
| 2020/11/06 | 6,060 | 6,100 | 6,050 | 6,080 | +60 | +1% | 98 |
| 2020/11/05 | 5,950 | 6,020 | 5,920 | 6,020 | +100 | +1.7% | 395 |
| 2020/11/04 | 6,050 | 6,060 | 5,920 | 5,920 | -80 | -1.3% | 277 |
| 2020/11/02 | 5,860 | 6,010 | 5,860 | 6,000 | +200 | +3.4% | 560 |
| 2020/10/30 | 5,790 | 5,870 | 5,720 | 5,800 | -20 | -0.3% | 843 |
| 2020/10/29 | 5,840 | 5,850 | 5,800 | 5,820 | -50 | -0.9% | 716 |
| 2020/10/28 | 5,890 | 5,890 | 5,870 | 5,870 | -30 | -0.5% | 30 |
| 2020/10/27 | 5,900 | 5,900 | 5,850 | 5,900 | ±0 | ±0% | 411 |
| 2020/10/26 | 5,880 | 5,900 | 5,880 | 5,900 | ±0 | ±0% | 88 |
| 2020/10/23 | 5,920 | 5,920 | 5,870 | 5,900 | +40 | +0.7% | 218 |
| 2020/10/22 | 5,990 | 5,990 | 5,860 | 5,860 | -160 | -2.7% | 237 |
| 2020/10/21 | 5,970 | 6,020 | 5,970 | 6,020 | +40 | +0.7% | 102 |
| 2020/10/20 | 6,050 | 6,050 | 5,970 | 5,980 | -60 | -1% | 125 |
| 2020/10/19 | 5,980 | 6,060 | 5,980 | 6,040 | +70 | +1.2% | 72 |
| 2020/10/16 | 5,950 | 6,010 | 5,950 | 5,970 | +20 | +0.3% | 117 |
| 2020/10/15 | 5,990 | 6,010 | 5,950 | 5,950 | -30 | -0.5% | 623 |
| 2020/10/14 | 5,980 | 5,980 | 5,980 | 5,980 | - | - | 52 |
| 2020/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/12 | 6,020 | 6,110 | 6,000 | 6,000 | -70 | -1.2% | 451 |
| 2020/10/09 | 6,100 | 6,100 | 6,030 | 6,070 | ±0 | ±0% | 210 |
| 2020/10/08 | 6,100 | 6,140 | 6,070 | 6,070 | -20 | -0.3% | 393 |
| 2020/10/07 | 6,070 | 6,090 | 6,040 | 6,090 | -50 | -0.8% | 230 |
| 2020/10/06 | 6,140 | 6,140 | 6,140 | 6,140 | ±0 | ±0% | 1 |
| 2020/10/05 | 6,000 | 6,140 | 6,000 | 6,140 | +200 | +3.4% | 164 |
| 2020/10/02 | 6,100 | 6,140 | 5,930 | 5,940 | - | - | 817 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 6,210 | 6,220 | 6,150 | 6,170 | -30 | -0.5% | 139 |
| 2020/09/29 | 6,260 | 6,260 | 6,140 | 6,200 | -50 | -0.8% | 456 |
| 2020/09/28 | 6,190 | 6,250 | 6,140 | 6,250 | +110 | +1.8% | 138 |
| 2020/09/25 | 6,140 | 6,150 | 6,130 | 6,140 | +90 | +1.5% | 73 |
| 2020/09/24 | 6,070 | 6,070 | 6,050 | 6,050 | -80 | -1.3% | 30 |
| 2020/09/23 | 6,110 | 6,130 | 6,060 | 6,130 | +40 | +0.7% | 162 |
| 2020/09/18 | 6,070 | 6,090 | 6,070 | 6,090 | +20 | +0.3% | 5 |
| 2020/09/17 | 6,050 | 6,070 | 6,040 | 6,070 | -10 | -0.2% | 4 |
| 2020/09/16 | 6,100 | 6,100 | 6,040 | 6,080 | -40 | -0.7% | 55 |
| 2020/09/15 | 6,140 | 6,140 | 6,080 | 6,120 | -60 | -1% | 48 |
| 2020/09/14 | 6,090 | 6,190 | 6,090 | 6,180 | +130 | +2.1% | 346 |
| 2020/09/11 | 6,010 | 6,070 | 6,010 | 6,050 | +60 | +1% | 7 |
| 2020/09/10 | 5,980 | 5,990 | 5,950 | 5,990 | +20 | +0.3% | 17 |
| 2020/09/09 | 5,890 | 5,970 | 5,880 | 5,970 | +30 | +0.5% | 22 |
| 2020/09/08 | 5,940 | 5,950 | 5,900 | 5,940 | -10 | -0.2% | 370 |
| 2020/09/07 | 6,020 | 6,020 | 5,950 | 5,950 | -70 | -1.2% | 412 |
| 2020/09/04 | 6,020 | 6,030 | 6,020 | 6,020 | -40 | -0.7% | 55 |
| 2020/09/03 | 6,070 | 6,070 | 6,050 | 6,060 | ±0 | ±0% | 15 |
| 2020/09/02 | 5,990 | 6,060 | 5,980 | 6,060 | +40 | +0.7% | 84 |
| 2020/09/01 | 5,990 | 6,020 | 5,990 | 6,020 | +20 | +0.3% | 167 |
| 2020/08/31 | 6,000 | 6,090 | 6,000 | 6,000 | +30 | +0.5% | 194 |
| 2020/08/28 | 6,010 | 6,060 | 5,940 | 5,970 | +20 | +0.3% | 1,134 |
| 2020/08/27 | 6,000 | 6,000 | 5,950 | 5,950 | -50 | -0.8% | 63 |
| 2020/08/26 | 6,000 | 6,000 | 5,980 | 6,000 | -40 | -0.7% | 7 |
1101～
1150
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
