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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/02/10 | 5,684 | 5,695 | 5,670 | 5,686 | +7 | +0.1% | 752 |
| 2022/02/09 | 5,695 | 5,695 | 5,622 | 5,679 | +9 | +0.2% | 1,098 |
| 2022/02/08 | 5,589 | 5,670 | 5,589 | 5,670 | +100 | +1.8% | 406 |
| 2022/02/07 | 5,588 | 5,592 | 5,532 | 5,570 | ±0 | ±0% | 435 |
| 2022/02/04 | 5,545 | 5,595 | 5,545 | 5,570 | +25 | +0.5% | 298 |
| 2022/02/03 | 5,475 | 5,550 | 5,475 | 5,545 | +53 | +1% | 224 |
| 2022/02/02 | 5,494 | 5,525 | 5,489 | 5,492 | -13 | -0.2% | 114 |
| 2022/02/01 | 5,521 | 5,521 | 5,438 | 5,505 | -16 | -0.3% | 337 |
| 2022/01/31 | 5,485 | 5,521 | 5,410 | 5,521 | -22 | -0.4% | 499 |
| 2022/01/28 | 5,499 | 5,550 | 5,460 | 5,543 | +57 | +1% | 181 |
| 2022/01/27 | 5,547 | 5,558 | 5,445 | 5,486 | -59 | -1.1% | 543 |
| 2022/01/26 | 5,565 | 5,573 | 5,535 | 5,545 | -1 | ±0% | 513 |
| 2022/01/25 | 5,553 | 5,555 | 5,460 | 5,546 | -4 | -0.1% | 456 |
| 2022/01/24 | 5,500 | 5,550 | 5,500 | 5,550 | +12 | +0.2% | 100 |
| 2022/01/21 | 5,450 | 5,538 | 5,430 | 5,538 | +66 | +1.2% | 271 |
| 2022/01/20 | 5,446 | 5,506 | 5,431 | 5,472 | +26 | +0.5% | 288 |
| 2022/01/19 | 5,446 | 5,472 | 5,430 | 5,446 | -51 | -0.9% | 425 |
| 2022/01/18 | 5,544 | 5,544 | 5,489 | 5,497 | -30 | -0.5% | 173 |
| 2022/01/17 | 5,550 | 5,550 | 5,510 | 5,527 | +19 | +0.3% | 161 |
| 2022/01/14 | 5,510 | 5,510 | 5,470 | 5,508 | -14 | -0.3% | 374 |
| 2022/01/13 | 5,539 | 5,539 | 5,510 | 5,522 | +1 | ±0% | 226 |
| 2022/01/12 | 5,531 | 5,540 | 5,500 | 5,521 | -17 | -0.3% | 559 |
| 2022/01/11 | 5,465 | 5,538 | 5,465 | 5,538 | +68 | +1.2% | 385 |
| 2022/01/07 | 5,550 | 5,550 | 5,456 | 5,470 | -16 | -0.3% | 333 |
| 2022/01/06 | 5,500 | 5,524 | 5,461 | 5,486 | -9 | -0.2% | 446 |
| 2022/01/05 | 5,495 | 5,520 | 5,475 | 5,495 | +1 | ±0% | 155 |
| 2022/01/04 | 5,490 | 5,515 | 5,465 | 5,494 | +34 | +0.6% | 221 |
| 2021/12/30 | 5,450 | 5,467 | 5,433 | 5,460 | +27 | +0.5% | 198 |
| 2021/12/29 | 5,479 | 5,490 | 5,433 | 5,433 | -6 | -0.1% | 540 |
| 2021/12/28 | 5,456 | 5,490 | 5,435 | 5,439 | -40 | -0.7% | 228 |
| 2021/12/27 | 5,500 | 5,500 | 5,430 | 5,479 | -36 | -0.7% | 1,062 |
| 2021/12/24 | 5,558 | 5,558 | 5,515 | 5,515 | -42 | -0.8% | 495 |
| 2021/12/23 | 5,563 | 5,587 | 5,556 | 5,557 | -3 | -0.1% | 282 |
| 2021/12/22 | 5,582 | 5,597 | 5,560 | 5,560 | -45 | -0.8% | 169 |
801～
850
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
