8,390
+47 (+0.56%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 5,130 | 5,210 | 5,120 | 5,180 | +20 | +0.4% | 693 |
| 2013/01/28 | 5,190 | 5,190 | 5,120 | 5,160 | -40 | -0.8% | 836 |
| 2013/01/25 | 5,210 | 5,260 | 5,160 | 5,200 | +40 | +0.8% | 584 |
| 2013/01/24 | 5,220 | 5,220 | 5,100 | 5,160 | -80 | -1.5% | 514 |
| 2013/01/23 | 5,270 | 5,400 | 5,240 | 5,240 | -40 | -0.8% | 398 |
| 2013/01/22 | 5,360 | 5,380 | 5,260 | 5,280 | -100 | -1.9% | 282 |
| 2013/01/21 | 5,440 | 5,440 | 5,340 | 5,380 | -10 | -0.2% | 249 |
| 2013/01/18 | 5,410 | 5,450 | 5,380 | 5,390 | +30 | +0.6% | 1,469 |
| 2013/01/17 | 5,360 | 5,400 | 5,340 | 5,360 | +20 | +0.4% | 2,291 |
| 2013/01/16 | 5,410 | 5,430 | 5,340 | 5,340 | -60 | -1.1% | 175 |
| 2013/01/15 | 5,390 | 5,430 | 5,370 | 5,400 | +10 | +0.2% | 395 |
| 2013/01/11 | 5,480 | 5,480 | 5,340 | 5,390 | -60 | -1.1% | 907 |
| 2013/01/10 | 5,310 | 5,520 | 5,220 | 5,450 | +110 | +2.1% | 575 |
| 2013/01/09 | 5,280 | 5,360 | 5,220 | 5,340 | -20 | -0.4% | 348 |
| 2013/01/08 | 5,400 | 5,430 | 5,330 | 5,360 | -50 | -0.9% | 196 |
| 2013/01/07 | 5,540 | 5,540 | 5,400 | 5,410 | -90 | -1.6% | 664 |
| 2013/01/04 | 5,350 | 5,500 | 5,350 | 5,500 | +250 | +4.8% | 724 |
| 2012/12/28 | 5,330 | 5,330 | 5,200 | 5,250 | -140 | -2.6% | 922 |
| 2012/12/27 | 5,440 | 5,440 | 5,370 | 5,390 | -50 | -0.9% | 796 |
| 2012/12/26 | 5,480 | 5,500 | 5,420 | 5,440 | -40 | -0.7% | 748 |
| 2012/12/25 | 5,460 | 5,550 | 5,440 | 5,480 | +100 | +1.9% | 714 |
| 2012/12/21 | 5,400 | 5,430 | 5,300 | 5,380 | +20 | +0.4% | 537 |
| 2012/12/20 | 5,260 | 5,410 | 5,250 | 5,360 | +100 | +1.9% | 906 |
| 2012/12/19 | 5,280 | 5,310 | 5,180 | 5,260 | +30 | +0.6% | 577 |
| 2012/12/18 | 5,400 | 5,400 | 5,190 | 5,230 | -70 | -1.3% | 2,420 |
| 2012/12/17 | 4,935 | 5,460 | 4,870 | 5,300 | +435 | +8.9% | 2,987 |
| 2012/12/14 | 4,735 | 4,870 | 4,735 | 4,865 | +90 | +1.9% | 912 |
| 2012/12/13 | 4,835 | 4,835 | 4,770 | 4,775 | -20 | -0.4% | 56 |
| 2012/12/12 | 4,800 | 4,815 | 4,755 | 4,795 | +25 | +0.5% | 98 |
| 2012/12/11 | 4,745 | 4,775 | 4,650 | 4,770 | -45 | -0.9% | 428 |
| 2012/12/10 | 4,945 | 4,945 | 4,805 | 4,815 | -65 | -1.3% | 160 |
| 2012/12/07 | 4,740 | 4,880 | 4,740 | 4,880 | +130 | +2.7% | 293 |
| 2012/12/06 | 4,700 | 4,790 | 4,700 | 4,750 | +70 | +1.5% | 229 |
| 2012/12/05 | 4,695 | 4,740 | 4,670 | 4,680 | +5 | +0.1% | 127 |
| 2012/12/04 | 4,695 | 4,735 | 4,675 | 4,675 | -20 | -0.4% | 222 |
| 2012/12/03 | 4,810 | 4,810 | 4,675 | 4,695 | -155 | -3.2% | 330 |
| 2012/11/30 | 4,805 | 4,850 | 4,800 | 4,850 | +55 | +1.1% | 325 |
| 2012/11/29 | 4,770 | 4,850 | 4,770 | 4,795 | +50 | +1.1% | 30 |
| 2012/11/28 | 4,820 | 4,880 | 4,745 | 4,745 | -155 | -3.2% | 381 |
| 2012/11/27 | 4,880 | 4,950 | 4,775 | 4,900 | +25 | +0.5% | 428 |
| 2012/11/26 | 4,790 | 4,925 | 4,785 | 4,875 | +125 | +2.6% | 1,616 |
| 2012/11/22 | 4,785 | 4,800 | 4,720 | 4,750 | -15 | -0.3% | 575 |
| 2012/11/21 | 4,830 | 4,830 | 4,715 | 4,765 | -20 | -0.4% | 314 |
| 2012/11/20 | 4,835 | 4,835 | 4,705 | 4,785 | +15 | +0.3% | 378 |
| 2012/11/19 | 4,640 | 4,795 | 4,640 | 4,770 | +150 | +3.2% | 2,045 |
| 2012/11/16 | 4,565 | 4,620 | 4,540 | 4,620 | +105 | +2.3% | 282 |
| 2012/11/15 | 4,400 | 4,525 | 4,380 | 4,515 | +155 | +3.6% | 456 |
| 2012/11/14 | 4,410 | 4,410 | 4,360 | 4,360 | -20 | -0.5% | 34 |
| 2012/11/13 | 4,320 | 4,405 | 4,310 | 4,380 | +70 | +1.6% | 109 |
| 2012/11/12 | 4,340 | 4,360 | 4,310 | 4,310 | -45 | -1% | 175 |
3001～
3050
件表示中 / 3695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
