9,157
-80 (-0.87%)
株価：2025/08/04 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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/08 | 5,755 | 5,761 | 5,672 | 5,680 | -110 | -1.9% | 878 |
| 2022/03/07 | 5,800 | 5,808 | 5,736 | 5,790 | -9 | -0.2% | 1,193 |
| 2022/03/04 | 5,877 | 5,899 | 5,790 | 5,799 | -34 | -0.6% | 977 |
| 2022/03/03 | 5,810 | 5,871 | 5,810 | 5,833 | +29 | +0.5% | 646 |
| 2022/03/02 | 5,792 | 5,813 | 5,736 | 5,804 | -30 | -0.5% | 845 |
| 2022/03/01 | 5,790 | 5,855 | 5,790 | 5,834 | +99 | +1.7% | 906 |
| 2022/02/28 | 5,607 | 5,744 | 5,607 | 5,735 | +107 | +1.9% | 1,219 |
| 2022/02/25 | 5,829 | 5,829 | 5,612 | 5,628 | -101 | -1.8% | 811 |
| 2022/02/24 | 5,742 | 5,742 | 5,662 | 5,729 | +19 | +0.3% | 523 |
| 2022/02/22 | 5,680 | 5,710 | 5,650 | 5,710 | +12 | +0.2% | 638 |
| 2022/02/21 | 5,718 | 5,718 | 5,660 | 5,698 | -6 | -0.1% | 369 |
| 2022/02/18 | 5,709 | 5,750 | 5,697 | 5,704 | -16 | -0.3% | 338 |
| 2022/02/17 | 5,740 | 5,740 | 5,691 | 5,720 | -24 | -0.4% | 417 |
| 2022/02/16 | 5,703 | 5,759 | 5,703 | 5,744 | +72 | +1.3% | 436 |
| 2022/02/15 | 5,710 | 5,710 | 5,654 | 5,672 | -22 | -0.4% | 444 |
| 2022/02/14 | 5,679 | 5,717 | 5,639 | 5,694 | +8 | +0.1% | 1,482 |
801～
850
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
