8,140
+81 (+1.01%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 6,020 | 6,075 | 6,020 | 6,047 | +75 | +1.3% | 365 |
| 2023/03/14 | 6,020 | 6,030 | 5,928 | 5,972 | -133 | -2.2% | 3,180 |
| 2023/03/13 | 6,145 | 6,145 | 6,071 | 6,105 | -94 | -1.5% | 1,633 |
| 2023/03/10 | 6,158 | 6,216 | 6,158 | 6,199 | -32 | -0.5% | 784 |
| 2023/03/09 | 6,188 | 6,247 | 6,188 | 6,231 | +59 | +1% | 3,399 |
| 2023/03/08 | 6,125 | 6,199 | 6,125 | 6,172 | +34 | +0.6% | 902 |
| 2023/03/07 | 6,078 | 6,138 | 6,078 | 6,138 | +85 | +1.4% | 629 |
| 2023/03/06 | 6,050 | 6,100 | 6,030 | 6,053 | +45 | +0.7% | 1,209 |
| 2023/03/03 | 5,956 | 6,012 | 5,936 | 6,008 | +69 | +1.2% | 780 |
| 2023/03/02 | 6,050 | 6,050 | 5,939 | 5,939 | -96 | -1.6% | 675 |
| 2023/03/01 | 6,067 | 6,075 | 6,001 | 6,035 | -50 | -0.8% | 919 |
| 2023/02/28 | 6,108 | 6,108 | 6,076 | 6,085 | -30 | -0.5% | 131 |
| 2023/02/27 | 6,085 | 6,115 | 6,074 | 6,115 | +5 | +0.1% | 404 |
| 2023/02/24 | 6,115 | 6,136 | 6,100 | 6,110 | ±0 | ±0% | 421 |
| 2023/02/22 | 6,216 | 6,240 | 6,089 | 6,110 | -100 | -1.6% | 229 |
| 2023/02/21 | 6,234 | 6,234 | 6,185 | 6,210 | -21 | -0.3% | 1,349 |
| 2023/02/20 | 6,155 | 6,240 | 6,152 | 6,231 | +112 | +1.8% | 2,411 |
| 2023/02/17 | 6,116 | 6,128 | 6,103 | 6,119 | +8 | +0.1% | 420 |
| 2023/02/16 | 6,072 | 6,114 | 6,072 | 6,111 | +46 | +0.8% | 547 |
| 2023/02/15 | 6,113 | 6,113 | 6,052 | 6,065 | -38 | -0.6% | 344 |
| 2023/02/14 | 6,077 | 6,103 | 6,068 | 6,103 | +43 | +0.7% | 324 |
| 2023/02/13 | 6,066 | 6,099 | 6,052 | 6,060 | +21 | +0.3% | 216 |
| 2023/02/10 | 6,050 | 6,072 | 6,039 | 6,039 | -9 | -0.1% | 309 |
| 2023/02/09 | 6,065 | 6,065 | 6,029 | 6,048 | -38 | -0.6% | 260 |
| 2023/02/08 | 6,092 | 6,139 | 6,085 | 6,086 | +7 | +0.1% | 752 |
| 2023/02/07 | 6,099 | 6,156 | 6,065 | 6,079 | +60 | +1% | 357 |
| 2023/02/06 | 6,044 | 6,057 | 6,008 | 6,019 | +21 | +0.4% | 666 |
| 2023/02/03 | 6,104 | 6,104 | 5,951 | 5,998 | -89 | -1.5% | 1,792 |
| 2023/02/02 | 6,083 | 6,174 | 6,062 | 6,087 | -18 | -0.3% | 5,472 |
| 2023/02/01 | 6,137 | 6,161 | 6,070 | 6,105 | -56 | -0.9% | 1,985 |
| 2023/01/31 | 5,979 | 6,161 | 5,979 | 6,161 | +241 | +4.1% | 8,086 |
| 2023/01/30 | 5,940 | 5,940 | 5,894 | 5,920 | -13 | -0.2% | 1,099 |
| 2023/01/27 | 5,909 | 5,933 | 5,870 | 5,933 | +56 | +1% | 3,133 |
| 2023/01/26 | 5,900 | 5,915 | 5,846 | 5,877 | -11 | -0.2% | 2,257 |
| 2023/01/25 | 5,827 | 5,888 | 5,818 | 5,888 | +70 | +1.2% | 719 |
| 2023/01/24 | 5,795 | 5,825 | 5,779 | 5,818 | +23 | +0.4% | 594 |
| 2023/01/23 | 5,836 | 5,836 | 5,785 | 5,795 | -18 | -0.3% | 273 |
| 2023/01/20 | 5,756 | 5,813 | 5,755 | 5,813 | +39 | +0.7% | 191 |
| 2023/01/19 | 5,787 | 5,821 | 5,765 | 5,774 | -51 | -0.9% | 323 |
| 2023/01/18 | 5,783 | 5,880 | 5,777 | 5,825 | +65 | +1.1% | 633 |
| 2023/01/17 | 5,770 | 5,770 | 5,743 | 5,760 | -22 | -0.4% | 642 |
| 2023/01/16 | 5,918 | 5,918 | 5,764 | 5,782 | -137 | -2.3% | 1,184 |
| 2023/01/13 | 5,800 | 5,919 | 5,720 | 5,919 | +167 | +2.9% | 640 |
| 2023/01/12 | 5,752 | 5,752 | 5,686 | 5,752 | -32 | -0.6% | 1,399 |
| 2023/01/11 | 5,762 | 5,822 | 5,762 | 5,784 | +21 | +0.4% | 196 |
| 2023/01/10 | 5,848 | 5,848 | 5,750 | 5,763 | -102 | -1.7% | 4,041 |
| 2023/01/06 | 5,882 | 5,882 | 5,791 | 5,865 | -36 | -0.6% | 726 |
| 2023/01/05 | 5,963 | 5,963 | 5,887 | 5,901 | +22 | +0.4% | 411 |
| 2023/01/04 | 6,108 | 6,108 | 5,879 | 5,879 | -208 | -3.4% | 2,893 |
| 2022/12/30 | 6,088 | 6,101 | 6,059 | 6,087 | -1 | ±0% | 382 |
551～
600
件表示中 / 3720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
