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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 6,720 | 6,720 | 6,600 | 6,680 | +10 | +0.1% | 148 |
| 2018/03/08 | 6,680 | 6,770 | 6,670 | 6,670 | -90 | -1.3% | 10 |
| 2018/03/07 | 6,830 | 6,830 | 6,710 | 6,760 | -120 | -1.7% | 35 |
| 2018/03/06 | 6,760 | 6,880 | 6,760 | 6,880 | +230 | +3.5% | 37 |
| 2018/03/05 | 6,650 | 6,650 | 6,640 | 6,650 | -60 | -0.9% | 77 |
| 2018/03/02 | 6,700 | 6,800 | 6,670 | 6,710 | -150 | -2.2% | 33 |
| 2018/03/01 | 6,930 | 6,930 | 6,810 | 6,860 | -150 | -2.1% | 28 |
| 2018/02/28 | 6,940 | 7,020 | 6,940 | 7,010 | -10 | -0.1% | 42 |
| 2018/02/27 | 6,990 | 7,020 | 6,960 | 7,020 | +40 | +0.6% | 92 |
| 2018/02/26 | 6,940 | 7,010 | 6,940 | 6,980 | +80 | +1.2% | 108 |
| 2018/02/23 | 6,880 | 6,900 | 6,820 | 6,900 | +50 | +0.7% | 108 |
| 2018/02/22 | 6,940 | 6,940 | 6,800 | 6,850 | -70 | -1% | 231 |
| 2018/02/21 | 6,920 | 6,920 | 6,920 | 6,920 | -20 | -0.3% | 56 |
| 2018/02/20 | 6,930 | 6,940 | 6,920 | 6,940 | +20 | +0.3% | 23 |
| 2018/02/19 | 6,860 | 6,920 | 6,860 | 6,920 | +160 | +2.4% | 35 |
| 2018/02/16 | 6,610 | 6,760 | 6,610 | 6,760 | +170 | +2.6% | 36 |
| 2018/02/15 | 6,690 | 6,690 | 6,590 | 6,590 | -120 | -1.8% | 337 |
| 2018/02/14 | 6,670 | 6,710 | 6,660 | 6,710 | +10 | +0.1% | 131 |
| 2018/02/13 | 6,830 | 6,850 | 6,700 | 6,700 | -80 | -1.2% | 167 |
| 2018/02/09 | 6,890 | 6,890 | 6,700 | 6,780 | -140 | -2% | 663 |
| 2018/02/08 | 7,060 | 7,080 | 6,920 | 6,920 | -220 | -3.1% | 423 |
| 2018/02/07 | 7,040 | 7,140 | 7,040 | 7,140 | +110 | +1.6% | 93 |
| 2018/02/06 | 7,100 | 7,100 | 6,810 | 7,030 | -100 | -1.4% | 465 |
| 2018/02/05 | 7,120 | 7,140 | 7,120 | 7,130 | +20 | +0.3% | 54 |
| 2018/02/02 | 7,100 | 7,110 | 7,090 | 7,110 | -10 | -0.1% | 111 |
| 2018/02/01 | 7,080 | 7,120 | 7,080 | 7,120 | +80 | +1.1% | 150 |
| 2018/01/31 | 7,070 | 7,100 | 7,040 | 7,040 | -80 | -1.1% | 334 |
| 2018/01/30 | 7,140 | 7,140 | 7,070 | 7,120 | -90 | -1.2% | 216 |
| 2018/01/29 | 7,190 | 7,210 | 7,150 | 7,210 | ±0 | ±0% | 286 |
| 2018/01/26 | 7,230 | 7,230 | 7,200 | 7,210 | -20 | -0.3% | 11 |
| 2018/01/25 | 7,220 | 7,230 | 7,220 | 7,230 | +30 | +0.4% | 7 |
| 2018/01/24 | 7,140 | 7,200 | 7,120 | 7,200 | +80 | +1.1% | 179 |
| 2018/01/23 | 7,140 | 7,150 | 7,110 | 7,120 | +10 | +0.1% | 96 |
| 2018/01/22 | 7,130 | 7,130 | 7,090 | 7,110 | -30 | -0.4% | 101 |
| 2018/01/19 | 7,180 | 7,180 | 7,110 | 7,140 | -50 | -0.7% | 447 |
| 2018/01/18 | 7,280 | 7,280 | 7,190 | 7,190 | -20 | -0.3% | 323 |
| 2018/01/17 | 7,270 | 7,270 | 7,210 | 7,210 | -40 | -0.6% | 170 |
| 2018/01/16 | 7,260 | 7,270 | 7,250 | 7,250 | -10 | -0.1% | 79 |
| 2018/01/15 | 7,270 | 7,300 | 7,210 | 7,260 | +30 | +0.4% | 1,079 |
| 2018/01/12 | 7,360 | 7,360 | 7,170 | 7,230 | -130 | -1.8% | 58 |
| 2018/01/11 | 7,330 | 7,360 | 7,280 | 7,360 | ±0 | ±0% | 138 |
| 2018/01/10 | 7,300 | 7,360 | 7,300 | 7,360 | +70 | +1% | 498 |
| 2018/01/09 | 7,290 | 7,290 | 7,270 | 7,290 | +80 | +1.1% | 127 |
| 2018/01/05 | 7,180 | 7,280 | 7,150 | 7,210 | +50 | +0.7% | 501 |
| 2018/01/04 | 7,030 | 7,160 | 7,030 | 7,160 | +80 | +1.1% | 295 |
| 2017/12/29 | 7,020 | 7,090 | 7,020 | 7,080 | +20 | +0.3% | 109 |
| 2017/12/28 | 7,040 | 7,080 | 7,010 | 7,060 | +20 | +0.3% | 447 |
| 2017/12/27 | 7,030 | 7,040 | 7,020 | 7,040 | +30 | +0.4% | 151 |
| 2017/12/26 | 7,020 | 7,050 | 7,010 | 7,010 | -40 | -0.6% | 259 |
| 2017/12/25 | 7,050 | 7,050 | 7,010 | 7,050 | +30 | +0.4% | 31 |
1751～
1800
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
