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 |
|---|---|---|---|---|---|---|---|
| 2014/02/07 | 6,330 | 6,530 | 6,330 | 6,520 | +270 | +4.3% | 631 |
| 2014/02/06 | 6,190 | 6,300 | 6,110 | 6,250 | +100 | +1.6% | 133 |
| 2014/02/05 | 6,210 | 6,210 | 6,080 | 6,150 | -10 | -0.2% | 817 |
| 2014/02/04 | 6,340 | 6,340 | 6,110 | 6,160 | -290 | -4.5% | 2,415 |
| 2014/02/03 | 6,620 | 6,620 | 6,420 | 6,450 | -230 | -3.4% | 1,565 |
| 2014/01/31 | 6,700 | 6,740 | 6,610 | 6,680 | +80 | +1.2% | 669 |
| 2014/01/30 | 6,700 | 6,700 | 6,560 | 6,600 | -200 | -2.9% | 686 |
| 2014/01/29 | 6,660 | 6,840 | 6,630 | 6,800 | +180 | +2.7% | 208 |
| 2014/01/28 | 6,690 | 6,800 | 6,610 | 6,620 | -80 | -1.2% | 602 |
| 2014/01/27 | 6,740 | 6,750 | 6,690 | 6,700 | -140 | -2% | 853 |
| 2014/01/24 | 6,880 | 6,900 | 6,840 | 6,840 | -90 | -1.3% | 457 |
| 2014/01/23 | 7,020 | 7,020 | 6,910 | 6,930 | -80 | -1.1% | 248 |
| 2014/01/22 | 6,960 | 7,010 | 6,950 | 7,010 | +70 | +1% | 375 |
| 2014/01/21 | 6,960 | 6,960 | 6,930 | 6,940 | -10 | -0.1% | 302 |
| 2014/01/20 | 6,910 | 6,950 | 6,910 | 6,950 | +30 | +0.4% | 467 |
| 2014/01/17 | 6,940 | 6,970 | 6,920 | 6,920 | -20 | -0.3% | 172 |
| 2014/01/16 | 6,900 | 6,990 | 6,900 | 6,940 | +70 | +1% | 169 |
| 2014/01/15 | 6,880 | 6,880 | 6,760 | 6,870 | +80 | +1.2% | 515 |
| 2014/01/14 | 6,990 | 6,990 | 6,730 | 6,790 | -240 | -3.4% | 1,031 |
| 2014/01/10 | 7,030 | 7,050 | 7,000 | 7,030 | -50 | -0.7% | 180 |
| 2014/01/09 | 7,070 | 7,090 | 7,060 | 7,080 | -10 | -0.1% | 157 |
| 2014/01/08 | 7,050 | 7,110 | 7,010 | 7,090 | +80 | +1.1% | 1,155 |
| 2014/01/07 | 7,130 | 7,130 | 7,010 | 7,010 | -110 | -1.5% | 127 |
| 2014/01/06 | 7,150 | 7,160 | 7,080 | 7,120 | -10 | -0.1% | 153 |
| 2013/12/30 | 7,080 | 7,140 | 7,080 | 7,130 | +100 | +1.4% | 241 |
| 2013/12/27 | 6,980 | 7,040 | 6,960 | 7,030 | +80 | +1.2% | 144 |
| 2013/12/26 | 6,830 | 6,950 | 6,830 | 6,950 | +130 | +1.9% | 636 |
| 2013/12/25 | 6,840 | 6,880 | 6,700 | 6,820 | -20 | -0.3% | 1,616 |
| 2013/12/24 | 6,930 | 6,960 | 6,840 | 6,840 | -120 | -1.7% | 615 |
| 2013/12/20 | 6,960 | 7,000 | 6,930 | 6,960 | -20 | -0.3% | 438 |
| 2013/12/19 | 6,960 | 6,990 | 6,930 | 6,980 | +40 | +0.6% | 1,023 |
| 2013/12/18 | 6,910 | 6,950 | 6,900 | 6,940 | +60 | +0.9% | 188 |
| 2013/12/17 | 6,850 | 6,900 | 6,840 | 6,880 | ±0 | ±0% | 206 |
| 2013/12/16 | 6,890 | 6,910 | 6,850 | 6,880 | -10 | -0.1% | 504 |
| 2013/12/13 | 6,970 | 6,970 | 6,850 | 6,890 | -90 | -1.3% | 412 |
| 2013/12/12 | 6,990 | 7,010 | 6,950 | 6,980 | -50 | -0.7% | 225 |
| 2013/12/11 | 7,070 | 7,070 | 7,000 | 7,030 | -30 | -0.4% | 301 |
| 2013/12/10 | 7,080 | 7,080 | 6,990 | 7,060 | +20 | +0.3% | 543 |
| 2013/12/09 | 7,060 | 7,100 | 7,010 | 7,040 | ±0 | ±0% | 779 |
| 2013/12/06 | 7,000 | 7,040 | 7,000 | 7,040 | +50 | +0.7% | 232 |
| 2013/12/05 | 7,030 | 7,060 | 6,990 | 6,990 | -90 | -1.3% | 1,035 |
| 2013/12/04 | 7,020 | 7,110 | 7,020 | 7,080 | -20 | -0.3% | 378 |
| 2013/12/03 | 7,160 | 7,160 | 7,070 | 7,100 | -50 | -0.7% | 1,373 |
| 2013/12/02 | 7,090 | 7,150 | 7,090 | 7,150 | +30 | +0.4% | 575 |
| 2013/11/29 | 7,080 | 7,120 | 7,070 | 7,120 | -10 | -0.1% | 323 |
| 2013/11/28 | 7,090 | 7,150 | 7,090 | 7,130 | +30 | +0.4% | 172 |
| 2013/11/27 | 7,120 | 7,140 | 7,100 | 7,100 | -70 | -1% | 746 |
| 2013/11/26 | 7,160 | 7,170 | 7,160 | 7,170 | -20 | -0.3% | 80 |
| 2013/11/25 | 7,110 | 7,190 | 7,110 | 7,190 | +80 | +1.1% | 551 |
| 2013/11/22 | 7,150 | 7,180 | 7,100 | 7,110 | -50 | -0.7% | 393 |
2751～
2800
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
