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 |
|---|---|---|---|---|---|---|---|
| 2014/04/22 | 6,170 | 6,260 | 6,150 | 6,150 | -20 | -0.3% | 160 |
| 2014/04/21 | 6,160 | 6,180 | 6,140 | 6,170 | +30 | +0.5% | 102 |
| 2014/04/18 | 6,160 | 6,160 | 6,070 | 6,140 | +20 | +0.3% | 39 |
| 2014/04/17 | 6,060 | 6,150 | 6,060 | 6,120 | +90 | +1.5% | 114 |
| 2014/04/16 | 5,970 | 6,040 | 5,970 | 6,030 | +80 | +1.3% | 126 |
| 2014/04/15 | 5,970 | 5,970 | 5,910 | 5,950 | ±0 | ±0% | 763 |
| 2014/04/14 | 5,990 | 6,050 | 5,950 | 5,950 | -100 | -1.7% | 455 |
| 2014/04/11 | 5,890 | 6,050 | 5,840 | 6,050 | +60 | +1% | 467 |
| 2014/04/10 | 6,130 | 6,150 | 5,970 | 5,990 | -110 | -1.8% | 684 |
| 2014/04/09 | 6,130 | 6,130 | 6,000 | 6,100 | -100 | -1.6% | 1,544 |
| 2014/04/08 | 6,280 | 6,280 | 6,160 | 6,200 | -120 | -1.9% | 403 |
| 2014/04/07 | 6,390 | 6,390 | 6,320 | 6,320 | -70 | -1.1% | 306 |
| 2014/04/04 | 6,390 | 6,410 | 6,380 | 6,390 | +30 | +0.5% | 31 |
| 2014/04/03 | 6,420 | 6,430 | 6,360 | 6,360 | -50 | -0.8% | 294 |
| 2014/04/02 | 6,440 | 6,460 | 6,400 | 6,410 | -40 | -0.6% | 118 |
| 2014/04/01 | 6,610 | 6,610 | 6,400 | 6,450 | -60 | -0.9% | 251 |
| 2014/03/31 | 6,610 | 6,610 | 6,510 | 6,510 | ±0 | ±0% | 86 |
| 2014/03/28 | 6,510 | 6,570 | 6,500 | 6,510 | -30 | -0.5% | 141 |
| 2014/03/27 | 6,370 | 6,540 | 6,370 | 6,540 | +170 | +2.7% | 171 |
| 2014/03/26 | 6,460 | 6,460 | 6,370 | 6,370 | -70 | -1.1% | 254 |
| 2014/03/25 | 6,370 | 6,490 | 6,370 | 6,440 | ±0 | ±0% | 95 |
| 2014/03/24 | 6,250 | 6,470 | 6,250 | 6,440 | +90 | +1.4% | 238 |
| 2014/03/20 | 6,500 | 6,500 | 6,340 | 6,350 | -160 | -2.5% | 462 |
| 2014/03/19 | 6,590 | 6,590 | 6,510 | 6,510 | -80 | -1.2% | 90 |
| 2014/03/18 | 6,680 | 6,680 | 6,590 | 6,590 | +50 | +0.8% | 69 |
| 2014/03/17 | 6,580 | 6,600 | 6,530 | 6,540 | -90 | -1.4% | 125 |
| 2014/03/14 | 6,820 | 6,820 | 6,620 | 6,630 | -290 | -4.2% | 441 |
| 2014/03/13 | 6,940 | 7,000 | 6,920 | 6,920 | -70 | -1% | 49 |
| 2014/03/12 | 7,040 | 7,040 | 6,980 | 6,990 | -90 | -1.3% | 74 |
| 2014/03/11 | 7,020 | 7,090 | 7,000 | 7,080 | +90 | +1.3% | 959 |
| 2014/03/10 | 7,010 | 7,010 | 6,960 | 6,990 | -20 | -0.3% | 183 |
| 2014/03/07 | 7,010 | 7,050 | 6,970 | 7,010 | +40 | +0.6% | 310 |
| 2014/03/06 | 6,990 | 6,990 | 6,910 | 6,970 | -40 | -0.6% | 91 |
| 2014/03/05 | 7,050 | 7,050 | 6,920 | 7,010 | +20 | +0.3% | 138 |
| 2014/03/04 | 6,900 | 6,990 | 6,880 | 6,990 | +130 | +1.9% | 498 |
| 2014/03/03 | 6,800 | 6,920 | 6,760 | 6,860 | +20 | +0.3% | 143 |
| 2014/02/28 | 6,850 | 6,910 | 6,820 | 6,840 | -70 | -1% | 72 |
| 2014/02/27 | 6,950 | 6,950 | 6,860 | 6,910 | -30 | -0.4% | 102 |
| 2014/02/26 | 6,850 | 6,980 | 6,840 | 6,940 | +40 | +0.6% | 452 |
| 2014/02/25 | 6,930 | 6,930 | 6,870 | 6,900 | +100 | +1.5% | 431 |
| 2014/02/24 | 6,750 | 6,900 | 6,750 | 6,800 | +60 | +0.9% | 1,675 |
| 2014/02/21 | 6,620 | 6,750 | 6,620 | 6,740 | +200 | +3.1% | 1,010 |
| 2014/02/20 | 6,610 | 6,620 | 6,540 | 6,540 | -40 | -0.6% | 168 |
| 2014/02/19 | 6,600 | 6,640 | 6,580 | 6,580 | -30 | -0.5% | 74 |
| 2014/02/18 | 6,620 | 6,630 | 6,540 | 6,610 | +10 | +0.2% | 402 |
| 2014/02/17 | 6,420 | 6,600 | 6,420 | 6,600 | +150 | +2.3% | 125 |
| 2014/02/14 | 6,580 | 6,620 | 6,400 | 6,450 | -140 | -2.1% | 237 |
| 2014/02/13 | 6,650 | 6,670 | 6,560 | 6,590 | -60 | -0.9% | 346 |
| 2014/02/12 | 6,560 | 6,690 | 6,560 | 6,650 | +110 | +1.7% | 376 |
| 2014/02/10 | 6,600 | 6,610 | 6,400 | 6,540 | +20 | +0.3% | 1,124 |
2701～
2750
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
