9,181
-56 (-0.61%)
株価：2025/08/04 11:10
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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2022/12/29 | 6,080 | 6,101 | 6,046 | 6,088 | +21 | +0.3% | 672 |
| 2022/12/28 | 5,987 | 6,067 | 5,987 | 6,067 | +79 | +1.3% | 440 |
| 2022/12/27 | 6,014 | 6,015 | 5,976 | 5,988 | -23 | -0.4% | 404 |
| 2022/12/26 | 6,122 | 6,122 | 5,982 | 6,011 | -111 | -1.8% | 579 |
| 2022/12/23 | 6,008 | 6,151 | 6,008 | 6,122 | +151 | +2.5% | 1,175 |
| 2022/12/22 | 5,974 | 5,989 | 5,934 | 5,971 | +6 | +0.1% | 233 |
| 2022/12/21 | 5,973 | 5,983 | 5,903 | 5,965 | +8 | +0.1% | 708 |
| 2022/12/20 | 5,920 | 6,015 | 5,850 | 5,957 | +46 | +0.8% | 826 |
| 2022/12/19 | 5,938 | 5,952 | 5,903 | 5,911 | -65 | -1.1% | 552 |
| 2022/12/16 | 6,038 | 6,038 | 5,974 | 5,976 | -62 | -1% | 501 |
| 2022/12/15 | 5,987 | 6,038 | 5,987 | 6,038 | +51 | +0.9% | 1,096 |
| 2022/12/14 | 5,973 | 6,014 | 5,945 | 5,987 | +3 | +0.1% | 605 |
| 2022/12/13 | 5,999 | 6,020 | 5,970 | 5,984 | -21 | -0.3% | 1,558 |
| 2022/12/12 | 6,000 | 6,036 | 5,976 | 6,005 | +21 | +0.4% | 685 |
| 2022/12/09 | 5,901 | 6,016 | 5,901 | 5,984 | +115 | +2% | 1,820 |
| 2022/12/08 | 5,939 | 5,939 | 5,836 | 5,869 | -70 | -1.2% | 565 |
601～
650
件表示中 / 3754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
