9,165
-72 (-0.78%)
株価：2025/08/04 13:38
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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/24 | 6,398 | 6,419 | 6,332 | 6,386 | -1 | ±0% | 392 |
| 2022/05/23 | 6,370 | 6,391 | 6,327 | 6,387 | +45 | +0.7% | 1,192 |
| 2022/05/20 | 6,396 | 6,396 | 6,320 | 6,342 | -93 | -1.4% | 553 |
| 2022/05/19 | 6,386 | 6,435 | 6,354 | 6,435 | +13 | +0.2% | 775 |
| 2022/05/18 | 6,398 | 6,434 | 6,300 | 6,422 | +48 | +0.8% | 987 |
| 2022/05/17 | 6,434 | 6,453 | 6,374 | 6,374 | -29 | -0.5% | 341 |
| 2022/05/16 | 6,445 | 6,445 | 6,388 | 6,403 | -47 | -0.7% | 541 |
| 2022/05/13 | 6,403 | 6,450 | 6,307 | 6,450 | +61 | +1% | 2,473 |
| 2022/05/12 | 6,433 | 6,500 | 6,378 | 6,389 | -4 | -0.1% | 3,978 |
| 2022/05/11 | 6,387 | 6,426 | 6,332 | 6,393 | -20 | -0.3% | 2,152 |
| 2022/05/10 | 6,337 | 6,444 | 6,337 | 6,413 | +68 | +1.1% | 3,111 |
| 2022/05/09 | 6,287 | 6,378 | 6,287 | 6,345 | +71 | +1.1% | 1,844 |
| 2022/05/06 | 6,075 | 6,315 | 6,070 | 6,274 | +208 | +3.4% | 2,305 |
| 2022/05/02 | 6,130 | 6,130 | 5,930 | 6,066 | -64 | -1% | 772 |
| 2022/04/28 | 5,893 | 6,130 | 5,871 | 6,130 | +177 | +3% | 1,230 |
| 2022/04/27 | 5,933 | 6,028 | 5,933 | 5,953 | +3 | +0.1% | 5,892 |
751～
800
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
