8,375
-124 (-1.46%)
株価：2025/05/13 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 |
|---|---|---|---|---|---|---|---|
| 2014/09/16 | 6,970 | 6,970 | 6,900 | 6,930 | -30 | -0.4% | 847 |
| 2014/09/12 | 6,880 | 6,970 | 6,880 | 6,960 | +80 | +1.2% | 1,510 |
| 2014/09/11 | 6,870 | 6,920 | 6,840 | 6,880 | +50 | +0.7% | 587 |
| 2014/09/10 | 6,760 | 6,830 | 6,760 | 6,830 | +60 | +0.9% | 297 |
| 2014/09/09 | 6,800 | 6,800 | 6,770 | 6,770 | -30 | -0.4% | 76 |
| 2014/09/08 | 6,760 | 6,800 | 6,760 | 6,800 | +80 | +1.2% | 133 |
| 2014/09/05 | 6,800 | 6,800 | 6,720 | 6,720 | -10 | -0.1% | 66 |
| 2014/09/04 | 6,700 | 6,800 | 6,700 | 6,730 | +50 | +0.7% | 258 |
| 2014/09/03 | 6,660 | 6,700 | 6,660 | 6,680 | +20 | +0.3% | 320 |
| 2014/09/02 | 6,600 | 6,680 | 6,600 | 6,660 | +40 | +0.6% | 247 |
| 2014/09/01 | 6,620 | 6,620 | 6,620 | 6,620 | +20 | +0.3% | 1 |
| 2014/08/29 | 6,560 | 6,600 | 6,560 | 6,600 | -10 | -0.2% | 14 |
| 2014/08/28 | 6,590 | 6,630 | 6,590 | 6,610 | -40 | -0.6% | 274 |
| 2014/08/27 | 6,640 | 6,680 | 6,640 | 6,650 | -30 | -0.4% | 228 |
| 2014/08/26 | 6,750 | 6,750 | 6,680 | 6,680 | -50 | -0.7% | 77 |
| 2014/08/25 | 6,740 | 6,780 | 6,700 | 6,730 | -10 | -0.1% | 141 |
| 2014/08/22 | 6,830 | 6,830 | 6,740 | 6,740 | -80 | -1.2% | 152 |
| 2014/08/21 | 6,760 | 6,820 | 6,740 | 6,820 | +20 | +0.3% | 250 |
| 2014/08/20 | 6,800 | 6,840 | 6,800 | 6,800 | ±0 | ±0% | 163 |
| 2014/08/19 | 6,730 | 6,830 | 6,730 | 6,800 | +120 | +1.8% | 441 |
| 2014/08/18 | 6,710 | 6,740 | 6,680 | 6,680 | -30 | -0.4% | 295 |
| 2014/08/15 | 6,660 | 6,710 | 6,660 | 6,710 | +60 | +0.9% | 225 |
| 2014/08/14 | 6,630 | 6,670 | 6,630 | 6,650 | +20 | +0.3% | 254 |
| 2014/08/13 | 6,690 | 6,690 | 6,630 | 6,630 | -10 | -0.2% | 2,072 |
| 2014/08/12 | 6,640 | 6,640 | 6,610 | 6,640 | +70 | +1.1% | 15 |
| 2014/08/11 | 6,540 | 6,610 | 6,540 | 6,570 | +50 | +0.8% | 44 |
| 2014/08/08 | 6,600 | 6,630 | 6,520 | 6,520 | -20 | -0.3% | 152 |
| 2014/08/07 | 6,620 | 6,620 | 6,540 | 6,540 | -40 | -0.6% | 23 |
| 2014/08/06 | 6,700 | 6,700 | 6,560 | 6,580 | -130 | -1.9% | 331 |
| 2014/08/05 | 6,750 | 6,750 | 6,710 | 6,710 | -50 | -0.7% | 44 |
| 2014/08/04 | 6,710 | 6,770 | 6,660 | 6,760 | +40 | +0.6% | 36 |
| 2014/08/01 | 6,680 | 6,750 | 6,680 | 6,720 | +40 | +0.6% | 252 |
| 2014/07/31 | 6,730 | 6,730 | 6,670 | 6,680 | -20 | -0.3% | 1,126 |
| 2014/07/30 | 6,700 | 6,700 | 6,680 | 6,700 | -30 | -0.4% | 293 |
| 2014/07/29 | 6,800 | 6,800 | 6,730 | 6,730 | -30 | -0.4% | 317 |
| 2014/07/28 | 6,780 | 6,790 | 6,730 | 6,760 | -10 | -0.1% | 215 |
| 2014/07/25 | 6,790 | 6,790 | 6,760 | 6,770 | +30 | +0.4% | 9 |
| 2014/07/24 | 6,810 | 6,810 | 6,740 | 6,740 | -40 | -0.6% | 31 |
| 2014/07/23 | 6,850 | 6,850 | 6,750 | 6,780 | -50 | -0.7% | 107 |
| 2014/07/22 | 6,850 | 6,850 | 6,820 | 6,830 | +70 | +1% | 19 |
| 2014/07/18 | 6,790 | 6,810 | 6,760 | 6,760 | -80 | -1.2% | 464 |
| 2014/07/17 | 6,870 | 6,890 | 6,840 | 6,840 | -10 | -0.1% | 220 |
| 2014/07/16 | 6,860 | 6,860 | 6,810 | 6,850 | +60 | +0.9% | 1,406 |
| 2014/07/15 | 6,810 | 6,810 | 6,790 | 6,790 | +50 | +0.7% | 213 |
| 2014/07/14 | 6,650 | 6,750 | 6,650 | 6,740 | +80 | +1.2% | 124 |
| 2014/07/11 | 6,680 | 6,680 | 6,640 | 6,660 | -140 | -2.1% | 418 |
| 2014/07/10 | 6,890 | 6,890 | 6,800 | 6,800 | -60 | -0.9% | 77 |
| 2014/07/09 | 6,810 | 6,870 | 6,810 | 6,860 | -40 | -0.6% | 122 |
| 2014/07/08 | 6,920 | 6,920 | 6,850 | 6,900 | -30 | -0.4% | 224 |
| 2014/07/07 | 6,930 | 6,980 | 6,930 | 6,930 | ±0 | ±0% | 73 |
2601～
2650
件表示中 / 3697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
