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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 4,310 | 4,395 | 4,260 | 4,395 | +55 | +1.3% | 351 |
| 2012/08/28 | 4,560 | 4,560 | 4,335 | 4,340 | -225 | -4.9% | 1,339 |
| 2012/08/27 | 4,615 | 4,670 | 4,560 | 4,565 | -55 | -1.2% | 226 |
| 2012/08/24 | 4,565 | 4,675 | 4,565 | 4,620 | +70 | +1.5% | 335 |
| 2012/08/23 | 4,525 | 4,555 | 4,525 | 4,550 | +5 | +0.1% | 78 |
| 2012/08/22 | 4,560 | 4,565 | 4,540 | 4,545 | -5 | -0.1% | 119 |
| 2012/08/21 | 4,600 | 4,600 | 4,545 | 4,550 | -65 | -1.4% | 208 |
| 2012/08/20 | 4,650 | 4,650 | 4,615 | 4,615 | +20 | +0.4% | 128 |
| 2012/08/17 | 4,600 | 4,600 | 4,560 | 4,595 | +10 | +0.2% | 193 |
| 2012/08/16 | 4,600 | 4,600 | 4,495 | 4,585 | +5 | +0.1% | 326 |
| 2012/08/15 | 4,665 | 4,700 | 4,580 | 4,580 | -70 | -1.5% | 440 |
| 2012/08/14 | 4,555 | 4,655 | 4,555 | 4,650 | +115 | +2.5% | 872 |
| 2012/08/13 | 4,490 | 4,550 | 4,490 | 4,535 | +5 | +0.1% | 57 |
| 2012/08/10 | 4,575 | 4,605 | 4,480 | 4,530 | -40 | -0.9% | 173 |
| 2012/08/09 | 4,530 | 4,625 | 4,530 | 4,570 | +65 | +1.4% | 384 |
| 2012/08/08 | 4,510 | 4,635 | 4,440 | 4,505 | +15 | +0.3% | 964 |
| 2012/08/07 | 4,250 | 4,520 | 4,235 | 4,490 | +240 | +5.6% | 2,485 |
| 2012/08/06 | 4,225 | 4,270 | 4,180 | 4,250 | +70 | +1.7% | 558 |
| 2012/08/03 | 4,140 | 4,225 | 4,060 | 4,180 | +5 | +0.1% | 716 |
| 2012/08/02 | 4,110 | 4,235 | 4,105 | 4,175 | +55 | +1.3% | 750 |
| 2012/08/01 | 4,180 | 4,180 | 4,060 | 4,120 | -65 | -1.6% | 518 |
| 2012/07/31 | 4,015 | 4,185 | 4,010 | 4,185 | +100 | +2.4% | 825 |
| 2012/07/30 | 4,295 | 4,295 | 4,065 | 4,085 | -185 | -4.3% | 948 |
| 2012/07/27 | 4,350 | 4,350 | 4,230 | 4,270 | -40 | -0.9% | 1,645 |
| 2012/07/26 | 4,370 | 4,370 | 4,230 | 4,310 | -100 | -2.3% | 2,364 |
| 2012/07/25 | 4,465 | 4,480 | 4,385 | 4,410 | -30 | -0.7% | 204 |
| 2012/07/24 | 4,530 | 4,575 | 4,440 | 4,440 | -90 | -2% | 658 |
| 2012/07/23 | 4,595 | 4,605 | 4,530 | 4,530 | -95 | -2.1% | 701 |
| 2012/07/20 | 4,815 | 4,815 | 4,625 | 4,625 | -200 | -4.1% | 2,268 |
| 2012/07/19 | 4,805 | 4,900 | 4,785 | 4,825 | +45 | +0.9% | 2,356 |
| 2012/07/18 | 4,865 | 4,885 | 4,720 | 4,780 | -140 | -2.8% | 1,654 |
| 2012/07/17 | 5,130 | 5,130 | 4,920 | 4,920 | -250 | -4.8% | 1,395 |
| 2012/07/13 | 5,370 | 5,370 | 5,170 | 5,170 | -120 | -2.3% | 1,574 |
| 2012/07/12 | 5,310 | 5,310 | 5,280 | 5,290 | -10 | -0.2% | 433 |
| 2012/07/11 | 5,340 | 5,350 | 5,270 | 5,300 | -250 | -4.5% | 1,806 |
| 2012/07/10 | 5,570 | 5,600 | 5,550 | 5,550 | -20 | -0.4% | 142 |
| 2012/07/09 | 5,490 | 5,570 | 5,490 | 5,570 | +60 | +1.1% | 22 |
| 2012/07/06 | 5,520 | 5,560 | 5,510 | 5,510 | -10 | -0.2% | 21 |
| 2012/07/05 | 5,570 | 5,570 | 5,520 | 5,520 | -80 | -1.4% | 60 |
| 2012/07/04 | 5,620 | 5,620 | 5,590 | 5,600 | +10 | +0.2% | 67 |
| 2012/07/03 | 5,580 | 5,620 | 5,570 | 5,590 | +30 | +0.5% | 123 |
| 2012/07/02 | 5,660 | 5,660 | 5,520 | 5,560 | -50 | -0.9% | 306 |
| 2012/06/29 | 5,510 | 5,620 | 5,510 | 5,610 | +110 | +2% | 387 |
| 2012/06/28 | 5,500 | 5,610 | 5,480 | 5,500 | +100 | +1.9% | 298 |
| 2012/06/27 | 5,370 | 5,410 | 5,370 | 5,400 | +50 | +0.9% | 81 |
| 2012/06/26 | 5,330 | 5,400 | 5,330 | 5,350 | ±0 | ±0% | 258 |
| 2012/06/25 | 5,440 | 5,440 | 5,350 | 5,350 | -90 | -1.7% | 71 |
| 2012/06/22 | 5,430 | 5,440 | 5,350 | 5,440 | -10 | -0.2% | 215 |
| 2012/06/21 | 5,420 | 5,480 | 5,420 | 5,450 | +50 | +0.9% | 137 |
| 2012/06/20 | 5,330 | 5,420 | 5,330 | 5,400 | +110 | +2.1% | 567 |
3101～
3150
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
