8,393
+18 (+0.21%)
株価：2025/05/14 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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 7,920 | 7,980 | 7,920 | 7,950 | +120 | +1.5% | 11 |
| 2018/10/16 | 7,800 | 7,830 | 7,800 | 7,830 | +40 | +0.5% | 5 |
| 2018/10/15 | 7,800 | 7,800 | 7,770 | 7,790 | -90 | -1.1% | 59 |
| 2018/10/12 | 7,940 | 7,940 | 7,870 | 7,880 | -120 | -1.5% | 59 |
| 2018/10/11 | 8,000 | 8,020 | 8,000 | 8,000 | -200 | -2.4% | 309 |
| 2018/10/10 | 8,160 | 8,200 | 8,130 | 8,200 | +140 | +1.7% | 334 |
| 2018/10/09 | 8,150 | 8,160 | 8,060 | 8,060 | -110 | -1.3% | 48 |
| 2018/10/05 | 8,120 | 8,200 | 8,120 | 8,170 | +60 | +0.7% | 310 |
| 2018/10/04 | 8,140 | 8,140 | 8,110 | 8,110 | ±0 | ±0% | 7 |
| 2018/10/03 | 8,100 | 8,160 | 8,100 | 8,110 | +20 | +0.2% | 126 |
| 2018/10/02 | 8,120 | 8,120 | 8,060 | 8,090 | -30 | -0.4% | 44 |
| 2018/10/01 | 8,150 | 8,150 | 8,070 | 8,120 | ±0 | ±0% | 45 |
| 2018/09/28 | 8,080 | 8,150 | 8,080 | 8,120 | +80 | +1% | 171 |
| 2018/09/27 | 8,080 | 8,080 | 8,020 | 8,040 | -50 | -0.6% | 25 |
| 2018/09/26 | 8,080 | 8,090 | 8,010 | 8,090 | ±0 | ±0% | 235 |
| 2018/09/25 | 7,960 | 8,090 | 7,960 | 8,090 | +120 | +1.5% | 1,351 |
| 2018/09/21 | 7,950 | 8,000 | 7,940 | 7,970 | +30 | +0.4% | 480 |
| 2018/09/20 | 7,850 | 7,940 | 7,850 | 7,940 | +80 | +1% | 312 |
| 2018/09/19 | 7,900 | 7,900 | 7,830 | 7,860 | +20 | +0.3% | 39 |
| 2018/09/18 | 7,630 | 7,880 | 7,630 | 7,840 | +180 | +2.3% | 299 |
| 2018/09/14 | 7,690 | 7,700 | 7,660 | 7,660 | -10 | -0.1% | 27 |
| 2018/09/13 | 7,520 | 7,700 | 7,520 | 7,670 | +150 | +2% | 209 |
| 2018/09/12 | 7,550 | 7,550 | 7,490 | 7,520 | -10 | -0.1% | 6 |
| 2018/09/11 | 7,480 | 7,530 | 7,480 | 7,530 | +20 | +0.3% | 43 |
| 2018/09/10 | 7,410 | 7,510 | 7,410 | 7,510 | +10 | +0.1% | 12 |
| 2018/09/07 | 7,330 | 7,500 | 7,320 | 7,500 | +190 | +2.6% | 175 |
| 2018/09/06 | 7,340 | 7,380 | 7,310 | 7,310 | -70 | -0.9% | 187 |
| 2018/09/05 | 7,440 | 7,440 | 7,350 | 7,380 | -80 | -1.1% | 181 |
| 2018/09/04 | 7,530 | 7,530 | 7,460 | 7,460 | -60 | -0.8% | 138 |
| 2018/09/03 | 7,500 | 7,520 | 7,470 | 7,520 | -10 | -0.1% | 26 |
| 2018/08/31 | 7,520 | 7,530 | 7,520 | 7,530 | -40 | -0.5% | 28 |
| 2018/08/30 | 7,620 | 7,620 | 7,570 | 7,570 | -70 | -0.9% | 35 |
| 2018/08/29 | 7,620 | 7,640 | 7,620 | 7,640 | +20 | +0.3% | 15 |
| 2018/08/28 | 7,640 | 7,660 | 7,620 | 7,620 | - | - | 77 |
| 2018/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/24 | 7,590 | 7,610 | 7,570 | 7,570 | +20 | +0.3% | 61 |
| 2018/08/23 | 7,550 | 7,560 | 7,550 | 7,550 | -10 | -0.1% | 31 |
| 2018/08/22 | 7,520 | 7,560 | 7,510 | 7,560 | ±0 | ±0% | 67 |
| 2018/08/21 | 7,540 | 7,560 | 7,540 | 7,560 | -80 | -1% | 2 |
| 2018/08/20 | 7,640 | 7,640 | 7,640 | 7,640 | -10 | -0.1% | 4 |
| 2018/08/17 | 7,640 | 7,650 | 7,600 | 7,650 | +10 | +0.1% | 89 |
| 2018/08/16 | 7,580 | 7,650 | 7,540 | 7,640 | +60 | +0.8% | 164 |
| 2018/08/15 | 7,570 | 7,600 | 7,570 | 7,580 | +40 | +0.5% | 326 |
| 2018/08/14 | 7,560 | 7,560 | 7,540 | 7,540 | +120 | +1.6% | 16 |
| 2018/08/13 | 7,540 | 7,540 | 7,420 | 7,420 | -140 | -1.9% | 224 |
| 2018/08/10 | 7,550 | 7,560 | 7,480 | 7,560 | ±0 | ±0% | 201 |
| 2018/08/09 | 7,600 | 7,600 | 7,530 | 7,560 | -50 | -0.7% | 302 |
| 2018/08/08 | 7,680 | 7,740 | 7,610 | 7,610 | -100 | -1.3% | 270 |
| 2018/08/07 | 7,700 | 7,710 | 7,580 | 7,710 | +40 | +0.5% | 156 |
| 2018/08/06 | 7,710 | 7,750 | 7,670 | 7,670 | -40 | -0.5% | 79 |
1601～
1650
件表示中 / 3698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
