8,235
-28 (-0.34%)
株価：2025/06/02 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 |
|---|---|---|---|---|---|---|---|
| 2018/08/21 | 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 |
| 2018/08/03 | 7,800 | 7,800 | 7,650 | 7,710 | -90 | -1.2% | 261 |
| 2018/08/02 | 7,840 | 7,870 | 7,750 | 7,800 | ±0 | ±0% | 155 |
| 2018/08/01 | 7,770 | 7,840 | 7,740 | 7,800 | +30 | +0.4% | 56 |
| 2018/07/31 | 7,800 | 7,810 | 7,690 | 7,770 | -180 | -2.3% | 469 |
| 2018/07/30 | 8,000 | 8,000 | 7,890 | 7,950 | -100 | -1.2% | 163 |
| 2018/07/27 | 8,050 | 8,050 | 8,000 | 8,050 | -10 | -0.1% | 23 |
| 2018/07/26 | 7,980 | 8,060 | 7,980 | 8,060 | +100 | +1.3% | 861 |
| 2018/07/25 | 7,940 | 7,980 | 7,930 | 7,960 | +90 | +1.1% | 570 |
| 2018/07/24 | 7,870 | 7,870 | 7,870 | 7,870 | +40 | +0.5% | 120 |
| 2018/07/23 | 7,840 | 7,840 | 7,790 | 7,830 | +30 | +0.4% | 207 |
| 2018/07/20 | 7,850 | 7,850 | 7,800 | 7,800 | +10 | +0.1% | 70 |
| 2018/07/19 | 7,870 | 7,870 | 7,790 | 7,790 | -110 | -1.4% | 91 |
| 2018/07/18 | 7,870 | 7,950 | 7,870 | 7,900 | +40 | +0.5% | 8 |
| 2018/07/17 | 7,680 | 7,860 | 7,680 | 7,860 | +170 | +2.2% | 253 |
| 2018/07/13 | 7,680 | 7,720 | 7,670 | 7,690 | -40 | -0.5% | 128 |
| 2018/07/12 | 7,650 | 7,790 | 7,650 | 7,730 | +70 | +0.9% | 193 |
| 2018/07/11 | 7,680 | 7,700 | 7,640 | 7,660 | -230 | -2.9% | 433 |
| 2018/07/10 | 7,990 | 8,000 | 7,890 | 7,890 | -110 | -1.4% | 537 |
| 2018/07/09 | 7,950 | 8,040 | 7,950 | 8,000 | +80 | +1% | 531 |
| 2018/07/06 | 7,790 | 7,940 | 7,790 | 7,920 | +130 | +1.7% | 73 |
| 2018/07/05 | 7,820 | 7,820 | 7,760 | 7,790 | -40 | -0.5% | 104 |
| 2018/07/04 | 7,770 | 7,840 | 7,770 | 7,830 | +90 | +1.2% | 73 |
| 2018/07/03 | 7,730 | 7,740 | 7,700 | 7,740 | -110 | -1.4% | 159 |
| 2018/07/02 | 7,910 | 7,910 | 7,850 | 7,850 | ±0 | ±0% | 8 |
| 2018/06/29 | 7,900 | 7,900 | 7,850 | 7,850 | - | - | 11 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 7,900 | 7,900 | 7,900 | 7,900 | ±0 | ±0% | 50 |
| 2018/06/26 | 7,770 | 7,900 | 7,770 | 7,900 | +230 | +3% | 97 |
| 2018/06/25 | 7,670 | 7,670 | 7,670 | 7,670 | -30 | -0.4% | 2 |
| 2018/06/22 | 7,730 | 7,730 | 7,700 | 7,700 | -170 | -2.2% | 6 |
| 2018/06/21 | 7,780 | 7,870 | 7,760 | 7,870 | +110 | +1.4% | 63 |
| 2018/06/20 | 7,730 | 7,760 | 7,730 | 7,760 | -70 | -0.9% | 144 |
| 2018/06/19 | 7,860 | 7,880 | 7,750 | 7,830 | ±0 | ±0% | 72 |
| 2018/06/18 | 7,910 | 7,910 | 7,830 | 7,830 | -120 | -1.5% | 15 |
| 2018/06/15 | 7,980 | 8,030 | 7,950 | 7,950 | -50 | -0.6% | 47 |
| 2018/06/14 | 8,040 | 8,040 | 8,000 | 8,000 | -50 | -0.6% | 43 |
| 2018/06/13 | 7,990 | 8,050 | 7,990 | 8,050 | +110 | +1.4% | 39 |
| 2018/06/12 | 7,950 | 7,990 | 7,940 | 7,940 | -50 | -0.6% | 58 |
1651～
1700
件表示中 / 3710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
