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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 6,324 | 6,324 | 6,198 | 6,253 | -81 | -1.3% | 1,063 |
| 2022/08/02 | 6,363 | 6,388 | 6,329 | 6,334 | -103 | -1.6% | 556 |
| 2022/08/01 | 6,469 | 6,469 | 6,370 | 6,437 | -85 | -1.3% | 3,879 |
| 2022/07/29 | 6,553 | 6,553 | 6,465 | 6,522 | -50 | -0.8% | 723 |
| 2022/07/28 | 6,391 | 6,590 | 6,391 | 6,572 | +229 | +3.6% | 3,128 |
| 2022/07/27 | 6,422 | 6,438 | 6,320 | 6,343 | -52 | -0.8% | 2,118 |
| 2022/07/26 | 6,465 | 6,465 | 6,395 | 6,395 | -41 | -0.6% | 562 |
| 2022/07/25 | 6,396 | 6,483 | 6,396 | 6,436 | +40 | +0.6% | 693 |
| 2022/07/22 | 6,553 | 6,553 | 6,371 | 6,396 | -157 | -2.4% | 2,250 |
| 2022/07/21 | 6,552 | 6,566 | 6,522 | 6,553 | -51 | -0.8% | 644 |
| 2022/07/20 | 6,641 | 6,641 | 6,567 | 6,604 | +37 | +0.6% | 321 |
| 2022/07/19 | 6,652 | 6,652 | 6,546 | 6,567 | -108 | -1.6% | 838 |
| 2022/07/15 | 6,784 | 6,790 | 6,620 | 6,675 | +45 | +0.7% | 3,552 |
| 2022/07/14 | 6,726 | 6,726 | 6,574 | 6,630 | -201 | -2.9% | 4,943 |
| 2022/07/13 | 6,730 | 6,852 | 6,730 | 6,831 | +80 | +1.2% | 1,501 |
| 2022/07/12 | 6,775 | 6,828 | 6,750 | 6,751 | -27 | -0.4% | 868 |
| 2022/07/11 | 6,841 | 6,841 | 6,753 | 6,778 | +25 | +0.4% | 631 |
| 2022/07/08 | 6,650 | 6,753 | 6,624 | 6,753 | +106 | +1.6% | 1,119 |
| 2022/07/07 | 6,629 | 6,715 | 6,611 | 6,647 | +64 | +1% | 1,083 |
| 2022/07/06 | 6,788 | 6,788 | 6,476 | 6,583 | -254 | -3.7% | 3,089 |
| 2022/07/05 | 6,864 | 6,864 | 6,762 | 6,837 | -28 | -0.4% | 995 |
| 2022/07/04 | 6,669 | 6,883 | 6,669 | 6,865 | +262 | +4% | 1,263 |
| 2022/07/01 | 6,800 | 6,832 | 6,547 | 6,603 | -197 | -2.9% | 1,448 |
| 2022/06/30 | 6,797 | 6,847 | 6,737 | 6,800 | +38 | +0.6% | 1,618 |
| 2022/06/29 | 6,745 | 6,821 | 6,716 | 6,762 | +46 | +0.7% | 3,141 |
| 2022/06/28 | 6,545 | 6,716 | 6,545 | 6,716 | +146 | +2.2% | 2,884 |
| 2022/06/27 | 6,494 | 6,593 | 6,452 | 6,570 | +159 | +2.5% | 2,379 |
| 2022/06/24 | 6,394 | 6,450 | 6,389 | 6,411 | -12 | -0.2% | 360 |
| 2022/06/23 | 6,366 | 6,428 | 6,366 | 6,423 | +62 | +1% | 520 |
| 2022/06/22 | 6,320 | 6,372 | 6,313 | 6,361 | +78 | +1.2% | 353 |
| 2022/06/21 | 6,279 | 6,295 | 6,249 | 6,283 | +57 | +0.9% | 369 |
| 2022/06/20 | 6,322 | 6,322 | 6,200 | 6,226 | -112 | -1.8% | 1,230 |
| 2022/06/17 | 6,268 | 6,353 | 6,230 | 6,338 | +3 | ±0% | 953 |
| 2022/06/16 | 6,307 | 6,380 | 6,307 | 6,335 | +30 | +0.5% | 491 |
| 2022/06/15 | 6,393 | 6,437 | 6,280 | 6,305 | -124 | -1.9% | 2,362 |
| 2022/06/14 | 6,449 | 6,477 | 6,409 | 6,429 | -81 | -1.2% | 3,072 |
| 2022/06/13 | 6,438 | 6,518 | 6,438 | 6,510 | +56 | +0.9% | 1,037 |
| 2022/06/10 | 6,498 | 6,498 | 6,388 | 6,454 | -36 | -0.6% | 476 |
| 2022/06/09 | 6,540 | 6,540 | 6,463 | 6,490 | -35 | -0.5% | 1,712 |
| 2022/06/08 | 6,438 | 6,531 | 6,404 | 6,525 | +96 | +1.5% | 1,284 |
| 2022/06/07 | 6,359 | 6,446 | 6,359 | 6,429 | +75 | +1.2% | 2,314 |
| 2022/06/06 | 6,336 | 6,374 | 6,325 | 6,354 | +26 | +0.4% | 872 |
| 2022/06/03 | 6,331 | 6,331 | 6,273 | 6,328 | +22 | +0.3% | 328 |
| 2022/06/02 | 6,300 | 6,390 | 6,258 | 6,306 | +26 | +0.4% | 1,186 |
| 2022/06/01 | 6,275 | 6,306 | 6,240 | 6,280 | +44 | +0.7% | 471 |
| 2022/05/31 | 6,301 | 6,352 | 6,236 | 6,236 | -92 | -1.5% | 2,104 |
| 2022/05/30 | 6,386 | 6,386 | 6,281 | 6,328 | -40 | -0.6% | 2,275 |
| 2022/05/27 | 6,487 | 6,487 | 6,360 | 6,368 | -104 | -1.6% | 1,063 |
| 2022/05/26 | 6,539 | 6,539 | 6,413 | 6,472 | -3 | ±0% | 1,275 |
| 2022/05/25 | 6,402 | 6,510 | 6,402 | 6,475 | +89 | +1.4% | 1,672 |
701～
750
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
