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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 7,400 | 7,430 | 7,380 | 7,420 | +20 | +0.3% | 140 |
| 2017/07/27 | 7,320 | 7,400 | 7,320 | 7,400 | +100 | +1.4% | 6 |
| 2017/07/26 | 7,310 | 7,320 | 7,300 | 7,300 | -60 | -0.8% | 102 |
| 2017/07/25 | 7,380 | 7,380 | 7,360 | 7,360 | +20 | +0.3% | 2 |
| 2017/07/24 | 7,430 | 7,430 | 7,340 | 7,340 | -100 | -1.3% | 94 |
| 2017/07/21 | 7,450 | 7,450 | 7,440 | 7,440 | -10 | -0.1% | 29 |
| 2017/07/20 | 7,390 | 7,450 | 7,390 | 7,450 | +60 | +0.8% | 122 |
| 2017/07/19 | 7,370 | 7,390 | 7,370 | 7,390 | +20 | +0.3% | 21 |
| 2017/07/18 | 7,330 | 7,390 | 7,330 | 7,370 | -10 | -0.1% | 14 |
| 2017/07/14 | 7,330 | 7,380 | 7,330 | 7,380 | +80 | +1.1% | 13 |
| 2017/07/13 | 7,370 | 7,370 | 7,300 | 7,300 | -70 | -0.9% | 160 |
| 2017/07/12 | 7,410 | 7,410 | 7,310 | 7,370 | -100 | -1.3% | 26 |
| 2017/07/11 | 7,470 | 7,470 | 7,470 | 7,470 | -10 | -0.1% | 73 |
| 2017/07/10 | 7,520 | 7,530 | 7,480 | 7,480 | -40 | -0.5% | 53 |
| 2017/07/07 | 7,590 | 7,590 | 7,520 | 7,520 | -100 | -1.3% | 113 |
| 2017/07/06 | 7,630 | 7,630 | 7,620 | 7,620 | -10 | -0.1% | 20 |
| 2017/07/05 | 7,610 | 7,630 | 7,600 | 7,630 | -50 | -0.7% | 162 |
| 2017/07/04 | 7,680 | 7,680 | 7,680 | 7,680 | +40 | +0.5% | 2 |
| 2017/07/03 | 7,630 | 7,640 | 7,630 | 7,640 | -50 | -0.7% | 11 |
| 2017/06/30 | 7,690 | 7,690 | 7,690 | 7,690 | -100 | -1.3% | 3 |
| 2017/06/29 | 7,790 | 7,790 | 7,790 | 7,790 | +60 | +0.8% | 1 |
| 2017/06/28 | 7,730 | 7,730 | 7,730 | 7,730 | - | - | 6 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 7,700 | 7,710 | 7,700 | 7,710 | +40 | +0.5% | 8 |
| 2017/06/23 | 7,670 | 7,670 | 7,670 | 7,670 | -70 | -0.9% | 375 |
| 2017/06/22 | 7,770 | 7,770 | 7,740 | 7,740 | -60 | -0.8% | 13 |
| 2017/06/21 | 7,860 | 7,860 | 7,790 | 7,800 | ±0 | ±0% | 45 |
| 2017/06/20 | 7,890 | 7,890 | 7,800 | 7,800 | -20 | -0.3% | 19 |
| 2017/06/19 | 7,820 | 7,870 | 7,820 | 7,820 | - | - | 46 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 7,790 | 7,790 | 7,750 | 7,760 | -30 | -0.4% | 22 |
| 2017/06/14 | 7,830 | 7,830 | 7,790 | 7,790 | -60 | -0.8% | 3 |
| 2017/06/13 | 7,740 | 7,850 | 7,740 | 7,850 | +110 | +1.4% | 13 |
| 2017/06/12 | 7,740 | 7,740 | 7,740 | 7,740 | +10 | +0.1% | 2 |
| 2017/06/09 | 7,730 | 7,730 | 7,730 | 7,730 | -70 | -0.9% | 11 |
| 2017/06/08 | 7,850 | 7,880 | 7,790 | 7,800 | -100 | -1.3% | 60 |
| 2017/06/07 | 7,900 | 7,900 | 7,900 | 7,900 | +30 | +0.4% | 2 |
| 2017/06/06 | 7,880 | 7,880 | 7,870 | 7,870 | -50 | -0.6% | 11 |
| 2017/06/05 | 7,890 | 7,920 | 7,890 | 7,920 | +40 | +0.5% | 31 |
| 2017/06/02 | 7,850 | 7,920 | 7,850 | 7,880 | +10 | +0.1% | 68 |
| 2017/06/01 | 7,690 | 7,900 | 7,690 | 7,870 | +200 | +2.6% | 312 |
| 2017/05/31 | 7,780 | 7,780 | 7,670 | 7,670 | -130 | -1.7% | 83 |
| 2017/05/30 | 7,730 | 7,800 | 7,730 | 7,800 | +70 | +0.9% | 2 |
| 2017/05/29 | 7,790 | 7,790 | 7,730 | 7,730 | -50 | -0.6% | 80 |
| 2017/05/26 | 7,770 | 7,780 | 7,730 | 7,780 | ±0 | ±0% | 163 |
| 2017/05/25 | 7,700 | 7,780 | 7,670 | 7,780 | +150 | +2% | 171 |
| 2017/05/24 | 7,610 | 7,700 | 7,600 | 7,630 | +50 | +0.7% | 1,137 |
| 2017/05/23 | 7,600 | 7,610 | 7,580 | 7,580 | -20 | -0.3% | 24 |
| 2017/05/22 | 7,600 | 7,600 | 7,590 | 7,600 | ±0 | ±0% | 10 |
| 2017/05/19 | 7,540 | 7,600 | 7,540 | 7,600 | ±0 | ±0% | 3 |
1901～
1950
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
