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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 6,990 | 7,050 | 6,990 | 7,030 | +40 | +0.6% | 6 |
| 2017/02/27 | 7,030 | 7,030 | 6,980 | 6,990 | -70 | -1% | 19 |
| 2017/02/24 | 7,030 | 7,060 | 7,030 | 7,060 | -20 | -0.3% | 7 |
| 2017/02/23 | 7,010 | 7,080 | 7,010 | 7,080 | +60 | +0.9% | 45 |
| 2017/02/22 | 7,100 | 7,100 | 7,020 | 7,020 | -10 | -0.1% | 8 |
| 2017/02/21 | 6,970 | 7,040 | 6,970 | 7,030 | +30 | +0.4% | 20 |
| 2017/02/20 | 7,000 | 7,000 | 6,980 | 7,000 | +10 | +0.1% | 7 |
| 2017/02/17 | 6,970 | 6,990 | 6,950 | 6,990 | ±0 | ±0% | 143 |
| 2017/02/16 | 6,990 | 7,020 | 6,970 | 6,990 | -50 | -0.7% | 27 |
| 2017/02/15 | 7,090 | 7,090 | 7,040 | 7,040 | -40 | -0.6% | 102 |
| 2017/02/14 | 7,100 | 7,100 | 7,080 | 7,080 | -20 | -0.3% | 33 |
| 2017/02/13 | 7,100 | 7,100 | 7,050 | 7,100 | ±0 | ±0% | 53 |
| 2017/02/10 | 6,980 | 7,100 | 6,980 | 7,100 | +150 | +2.2% | 75 |
| 2017/02/09 | 6,980 | 6,980 | 6,900 | 6,950 | -10 | -0.1% | 147 |
| 2017/02/08 | 6,920 | 6,960 | 6,920 | 6,960 | +30 | +0.4% | 14 |
| 2017/02/07 | 6,910 | 6,940 | 6,860 | 6,930 | +50 | +0.7% | 32 |
| 2017/02/06 | 6,880 | 6,910 | 6,860 | 6,880 | -60 | -0.9% | 69 |
| 2017/02/03 | 6,960 | 6,980 | 6,900 | 6,940 | +10 | +0.1% | 68 |
| 2017/02/02 | 7,070 | 7,070 | 6,910 | 6,930 | -150 | -2.1% | 75 |
| 2017/02/01 | 6,910 | 7,160 | 6,910 | 7,080 | +90 | +1.3% | 61 |
| 2017/01/31 | 7,100 | 7,100 | 6,980 | 6,990 | -150 | -2.1% | 192 |
| 2017/01/30 | 7,230 | 7,230 | 7,120 | 7,140 | -70 | -1% | 61 |
| 2017/01/27 | 7,190 | 7,230 | 7,190 | 7,210 | -30 | -0.4% | 4 |
| 2017/01/26 | 7,280 | 7,280 | 7,170 | 7,240 | +50 | +0.7% | 19 |
| 2017/01/25 | 7,200 | 7,280 | 7,170 | 7,190 | +20 | +0.3% | 71 |
| 2017/01/24 | 7,340 | 7,340 | 7,150 | 7,170 | -120 | -1.6% | 62 |
| 2017/01/23 | 7,340 | 7,340 | 7,290 | 7,290 | - | - | 6 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 7,460 | 7,460 | 7,410 | 7,410 | +100 | +1.4% | 24 |
| 2017/01/18 | 7,260 | 7,310 | 7,260 | 7,310 | +50 | +0.7% | 88 |
| 2017/01/17 | 7,340 | 7,340 | 7,260 | 7,260 | -90 | -1.2% | 5 |
| 2017/01/16 | 7,380 | 7,380 | 7,350 | 7,350 | -70 | -0.9% | 28 |
| 2017/01/13 | 7,390 | 7,430 | 7,390 | 7,420 | +110 | +1.5% | 32 |
| 2017/01/12 | 7,390 | 7,390 | 7,310 | 7,310 | -100 | -1.3% | 67 |
| 2017/01/11 | 7,410 | 7,410 | 7,390 | 7,410 | -20 | -0.3% | 62 |
| 2017/01/10 | 7,530 | 7,530 | 7,430 | 7,430 | -80 | -1.1% | 70 |
| 2017/01/06 | 7,510 | 7,540 | 7,510 | 7,510 | -40 | -0.5% | 58 |
| 2017/01/05 | 7,630 | 7,630 | 7,550 | 7,550 | ±0 | ±0% | 62 |
| 2017/01/04 | 7,380 | 7,570 | 7,380 | 7,550 | +140 | +1.9% | 287 |
| 2016/12/30 | 7,470 | 7,480 | 7,370 | 7,410 | -100 | -1.3% | 57 |
| 2016/12/29 | 7,550 | 7,550 | 7,500 | 7,510 | -60 | -0.8% | 9 |
| 2016/12/28 | 7,540 | 7,690 | 7,540 | 7,570 | ±0 | ±0% | 23 |
| 2016/12/27 | 7,550 | 7,600 | 7,530 | 7,570 | -20 | -0.3% | 736 |
| 2016/12/26 | 7,610 | 7,620 | 7,580 | 7,590 | -50 | -0.7% | 180 |
| 2016/12/22 | 7,700 | 7,720 | 7,610 | 7,640 | -70 | -0.9% | 426 |
| 2016/12/21 | 7,750 | 7,780 | 7,710 | 7,710 | -140 | -1.8% | 79 |
| 2016/12/20 | 7,890 | 7,890 | 7,790 | 7,850 | +10 | +0.1% | 269 |
| 2016/12/19 | 7,730 | 7,890 | 7,730 | 7,840 | +110 | +1.4% | 1,450 |
| 2016/12/16 | 7,720 | 7,810 | 7,690 | 7,730 | ±0 | ±0% | 215 |
| 2016/12/15 | 7,710 | 7,810 | 7,640 | 7,730 | +20 | +0.3% | 123 |
2051～
2100
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
