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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/04/26 | 5,915 | 5,978 | 5,915 | 5,950 | +35 | +0.6% | 372 |
| 2022/04/25 | 5,929 | 5,960 | 5,900 | 5,915 | -52 | -0.9% | 2,525 |
| 2022/04/22 | 5,960 | 5,985 | 5,931 | 5,967 | -35 | -0.6% | 433 |
| 2022/04/21 | 6,075 | 6,075 | 5,990 | 6,002 | -50 | -0.8% | 797 |
| 2022/04/20 | 6,010 | 6,070 | 5,977 | 6,052 | +70 | +1.2% | 538 |
| 2022/04/19 | 6,004 | 6,020 | 5,955 | 5,982 | +76 | +1.3% | 600 |
| 2022/04/18 | 5,967 | 5,980 | 5,882 | 5,906 | -73 | -1.2% | 634 |
| 2022/04/15 | 5,977 | 6,014 | 5,970 | 5,979 | +2 | ±0% | 936 |
| 2022/04/14 | 5,892 | 5,980 | 5,887 | 5,977 | +97 | +1.6% | 1,731 |
| 2022/04/13 | 5,899 | 5,905 | 5,840 | 5,880 | +36 | +0.6% | 374 |
| 2022/04/12 | 5,862 | 5,971 | 5,805 | 5,844 | -15 | -0.3% | 3,296 |
| 2022/04/11 | 5,770 | 5,870 | 5,746 | 5,859 | +189 | +3.3% | 1,336 |
| 2022/04/08 | 5,698 | 5,698 | 5,651 | 5,670 | +46 | +0.8% | 6,221 |
| 2022/04/07 | 5,639 | 5,639 | 5,586 | 5,624 | -22 | -0.4% | 406 |
| 2022/04/06 | 5,724 | 5,760 | 5,640 | 5,646 | -78 | -1.4% | 187 |
| 2022/04/05 | 5,817 | 5,817 | 5,718 | 5,724 | -93 | -1.6% | 730 |
| 2022/04/04 | 5,817 | 5,820 | 5,770 | 5,817 | +55 | +1% | 261 |
| 2022/04/01 | 5,736 | 5,762 | 5,690 | 5,762 | -8 | -0.1% | 442 |
| 2022/03/31 | 5,878 | 5,878 | 5,770 | 5,770 | -117 | -2% | 392 |
| 2022/03/30 | 5,930 | 5,930 | 5,836 | 5,887 | -38 | -0.6% | 718 |
| 2022/03/29 | 5,844 | 5,932 | 5,840 | 5,925 | +86 | +1.5% | 668 |
| 2022/03/28 | 5,847 | 5,877 | 5,813 | 5,839 | +36 | +0.6% | 707 |
| 2022/03/25 | 5,851 | 5,851 | 5,800 | 5,803 | -11 | -0.2% | 362 |
| 2022/03/24 | 5,877 | 5,881 | 5,791 | 5,814 | -46 | -0.8% | 1,073 |
| 2022/03/23 | 5,829 | 5,869 | 5,757 | 5,860 | +60 | +1% | 780 |
| 2022/03/22 | 5,779 | 5,839 | 5,779 | 5,800 | +81 | +1.4% | 805 |
| 2022/03/18 | 5,760 | 5,830 | 5,719 | 5,719 | -41 | -0.7% | 605 |
| 2022/03/17 | 5,832 | 5,832 | 5,738 | 5,760 | ±0 | ±0% | 1,200 |
| 2022/03/16 | 5,668 | 5,769 | 5,664 | 5,760 | +130 | +2.3% | 1,303 |
| 2022/03/15 | 5,566 | 5,651 | 5,557 | 5,630 | +113 | +2% | 274 |
| 2022/03/14 | 5,665 | 5,665 | 5,492 | 5,517 | -155 | -2.7% | 1,159 |
| 2022/03/11 | 5,592 | 5,672 | 5,592 | 5,672 | +47 | +0.8% | 1,040 |
| 2022/03/10 | 5,600 | 5,641 | 5,560 | 5,625 | +25 | +0.4% | 540 |
| 2022/03/09 | 5,679 | 5,679 | 5,541 | 5,600 | -80 | -1.4% | 440 |
751～
800
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
