8,599
+24 (+0.28%)
株価：2025/07/18 15:03
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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 7,500 | 7,550 | 7,500 | 7,550 | +20 | +0.3% | 90 |
| 2017/05/12 | 7,480 | 7,530 | 7,480 | 7,530 | +70 | +0.9% | 114 |
| 2017/05/11 | 7,540 | 7,540 | 7,460 | 7,460 | -40 | -0.5% | 30 |
| 2017/05/10 | 7,460 | 7,560 | 7,460 | 7,500 | +50 | +0.7% | 297 |
| 2017/05/09 | 7,460 | 7,460 | 7,450 | 7,450 | -10 | -0.1% | 6 |
| 2017/05/08 | 7,440 | 7,480 | 7,420 | 7,460 | +170 | +2.3% | 127 |
| 2017/05/02 | 7,260 | 7,350 | 7,260 | 7,290 | +20 | +0.3% | 49 |
| 2017/05/01 | 7,290 | 7,290 | 7,220 | 7,270 | ±0 | ±0% | 14 |
| 2017/04/28 | 7,270 | 7,270 | 7,270 | 7,270 | - | - | 5 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 7,340 | 7,350 | 7,280 | 7,280 | -50 | -0.7% | 65 |
| 2017/04/25 | 7,260 | 7,350 | 7,260 | 7,330 | +90 | +1.2% | 19 |
| 2017/04/24 | 7,250 | 7,250 | 7,240 | 7,240 | +60 | +0.8% | 14 |
| 2017/04/21 | 7,160 | 7,180 | 7,120 | 7,180 | +100 | +1.4% | 3 |
| 2017/04/20 | 7,090 | 7,140 | 7,080 | 7,080 | -90 | -1.3% | 16 |
| 2017/04/19 | 7,120 | 7,180 | 7,110 | 7,170 | -30 | -0.4% | 5 |
| 2017/04/18 | 7,200 | 7,200 | 7,200 | 7,200 | +130 | +1.8% | 4 |
| 2017/04/17 | 6,980 | 7,070 | 6,980 | 7,070 | +100 | +1.4% | 58 |
| 2017/04/14 | 7,060 | 7,060 | 6,910 | 6,970 | -200 | -2.8% | 123 |
| 2017/04/13 | 7,120 | 7,170 | 7,120 | 7,170 | +70 | +1% | 4 |
| 2017/04/12 | 7,020 | 7,100 | 7,020 | 7,100 | - | - | 12 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 7,220 | 7,220 | 7,100 | 7,100 | ±0 | ±0% | 139 |
| 2017/04/07 | 7,110 | 7,110 | 7,100 | 7,100 | +30 | +0.4% | 15 |
| 2017/04/06 | 7,140 | 7,140 | 7,070 | 7,070 | -110 | -1.5% | 39 |
| 2017/04/05 | 7,180 | 7,180 | 7,180 | 7,180 | ±0 | ±0% | 1 |
| 2017/04/04 | 7,200 | 7,200 | 7,180 | 7,180 | -20 | -0.3% | 40 |
| 2017/04/03 | 7,110 | 7,200 | 7,110 | 7,200 | +20 | +0.3% | 47 |
| 2017/03/31 | 7,150 | 7,250 | 7,150 | 7,180 | +30 | +0.4% | 115 |
| 2017/03/30 | 7,290 | 7,290 | 7,140 | 7,150 | -140 | -1.9% | 51 |
| 2017/03/29 | 7,150 | 7,330 | 7,150 | 7,290 | +190 | +2.7% | 103 |
| 2017/03/28 | 7,010 | 7,110 | 7,010 | 7,100 | +90 | +1.3% | 109 |
| 2017/03/27 | 7,000 | 7,010 | 6,990 | 7,010 | -60 | -0.8% | 10 |
| 2017/03/24 | 6,980 | 7,070 | 6,980 | 7,070 | +100 | +1.4% | 6 |
| 2017/03/23 | 6,960 | 6,970 | 6,950 | 6,970 | +10 | +0.1% | 6 |
| 2017/03/22 | 6,910 | 6,960 | 6,910 | 6,960 | -10 | -0.1% | 5 |
| 2017/03/21 | 6,990 | 6,990 | 6,950 | 6,970 | +10 | +0.1% | 10 |
| 2017/03/17 | 7,000 | 7,000 | 6,950 | 6,960 | -50 | -0.7% | 264 |
| 2017/03/16 | 7,010 | 7,010 | 7,010 | 7,010 | +20 | +0.3% | 1 |
| 2017/03/15 | 7,000 | 7,010 | 6,990 | 6,990 | -100 | -1.4% | 37 |
| 2017/03/14 | 7,090 | 7,100 | 7,090 | 7,090 | - | - | 20 |
| 2017/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/10 | 7,020 | 7,030 | 7,020 | 7,020 | +30 | +0.4% | 62 |
| 2017/03/09 | 7,050 | 7,050 | 6,940 | 6,990 | -20 | -0.3% | 68 |
| 2017/03/08 | 7,030 | 7,030 | 6,980 | 7,010 | -20 | -0.3% | 115 |
| 2017/03/07 | 6,990 | 7,060 | 6,990 | 7,030 | +40 | +0.6% | 14 |
| 2017/03/06 | 7,050 | 7,050 | 6,990 | 6,990 | -40 | -0.6% | 28 |
| 2017/03/03 | 7,040 | 7,100 | 7,030 | 7,030 | -10 | -0.1% | 212 |
| 2017/03/02 | 7,030 | 7,070 | 7,030 | 7,040 | - | - | 706 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2001～
2050
件表示中 / 3745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
