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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 5,597 | 5,630 | 5,596 | 5,605 | +10 | +0.2% | 202 |
| 2021/12/20 | 5,680 | 5,680 | 5,573 | 5,595 | -78 | -1.4% | 553 |
| 2021/12/17 | 5,659 | 5,700 | 5,649 | 5,673 | +23 | +0.4% | 525 |
| 2021/12/16 | 5,600 | 5,650 | 5,600 | 5,650 | +78 | +1.4% | 1,099 |
| 2021/12/15 | 5,523 | 5,572 | 5,523 | 5,572 | +2 | ±0% | 154 |
| 2021/12/14 | 5,530 | 5,580 | 5,530 | 5,570 | +44 | +0.8% | 653 |
| 2021/12/13 | 5,597 | 5,597 | 5,504 | 5,526 | +3 | +0.1% | 466 |
| 2021/12/10 | 5,534 | 5,560 | 5,523 | 5,523 | -29 | -0.5% | 824 |
| 2021/12/09 | 5,536 | 5,556 | 5,524 | 5,552 | +5 | +0.1% | 297 |
| 2021/12/08 | 5,600 | 5,605 | 5,547 | 5,547 | -23 | -0.4% | 489 |
| 2021/12/07 | 5,529 | 5,570 | 5,520 | 5,570 | +50 | +0.9% | 964 |
| 2021/12/06 | 5,410 | 5,533 | 5,410 | 5,520 | +26 | +0.5% | 687 |
| 2021/12/03 | 5,575 | 5,575 | 5,404 | 5,494 | +11 | +0.2% | 1,290 |
| 2021/12/02 | 5,380 | 5,483 | 5,380 | 5,483 | +93 | +1.7% | 1,059 |
| 2021/12/01 | 5,380 | 5,450 | 5,380 | 5,390 | -12 | -0.2% | 1,108 |
| 2021/11/30 | 5,500 | 5,523 | 5,402 | 5,402 | -50 | -0.9% | 440 |
| 2021/11/29 | 5,424 | 5,470 | 5,423 | 5,452 | -48 | -0.9% | 483 |
| 2021/11/26 | 5,530 | 5,530 | 5,470 | 5,500 | -20 | -0.4% | 1,775 |
| 2021/11/25 | 5,470 | 5,540 | 5,460 | 5,520 | +40 | +0.7% | 670 |
| 2021/11/24 | 5,450 | 5,530 | 5,450 | 5,480 | +70 | +1.3% | 2,452 |
| 2021/11/22 | 5,440 | 5,440 | 5,390 | 5,410 | ±0 | ±0% | 787 |
| 2021/11/19 | 5,380 | 5,420 | 5,370 | 5,410 | +30 | +0.6% | 593 |
| 2021/11/18 | 5,340 | 5,380 | 5,330 | 5,380 | +10 | +0.2% | 1,480 |
| 2021/11/17 | 5,450 | 5,450 | 5,330 | 5,370 | -30 | -0.6% | 1,628 |
| 2021/11/16 | 5,450 | 5,460 | 5,400 | 5,400 | -30 | -0.6% | 1,047 |
| 2021/11/15 | 5,450 | 5,460 | 5,420 | 5,430 | -10 | -0.2% | 559 |
| 2021/11/12 | 5,400 | 5,450 | 5,400 | 5,440 | +40 | +0.7% | 791 |
| 2021/11/11 | 5,390 | 5,420 | 5,390 | 5,400 | +10 | +0.2% | 247 |
| 2021/11/10 | 5,410 | 5,430 | 5,380 | 5,390 | -10 | -0.2% | 1,071 |
| 2021/11/09 | 5,430 | 5,440 | 5,380 | 5,400 | -20 | -0.4% | 1,354 |
| 2021/11/08 | 5,430 | 5,480 | 5,420 | 5,420 | -20 | -0.4% | 893 |
| 2021/11/05 | 5,490 | 5,490 | 5,440 | 5,440 | -60 | -1.1% | 343 |
| 2021/11/04 | 5,530 | 5,540 | 5,470 | 5,500 | ±0 | ±0% | 656 |
| 2021/11/02 | 5,520 | 5,550 | 5,480 | 5,500 | -30 | -0.5% | 471 |
| 2021/11/01 | 5,530 | 5,530 | 5,480 | 5,530 | +50 | +0.9% | 777 |
| 2021/10/29 | 5,590 | 5,590 | 5,410 | 5,480 | -80 | -1.4% | 448 |
| 2021/10/28 | 5,520 | 5,670 | 5,410 | 5,560 | +10 | +0.2% | 1,949 |
| 2021/10/27 | 5,670 | 5,670 | 5,550 | 5,550 | -100 | -1.8% | 1,810 |
| 2021/10/26 | 5,640 | 5,700 | 5,610 | 5,650 | ±0 | ±0% | 941 |
| 2021/10/25 | 5,670 | 5,680 | 5,640 | 5,650 | -10 | -0.2% | 539 |
| 2021/10/22 | 5,700 | 5,710 | 5,660 | 5,660 | -50 | -0.9% | 1,854 |
| 2021/10/21 | 5,760 | 5,760 | 5,690 | 5,710 | -20 | -0.3% | 469 |
| 2021/10/20 | 5,770 | 5,770 | 5,730 | 5,730 | -10 | -0.2% | 685 |
| 2021/10/19 | 5,730 | 5,760 | 5,720 | 5,740 | +30 | +0.5% | 313 |
| 2021/10/18 | 5,750 | 5,750 | 5,710 | 5,710 | -30 | -0.5% | 496 |
| 2021/10/15 | 5,760 | 5,780 | 5,720 | 5,740 | +20 | +0.3% | 715 |
| 2021/10/14 | 5,740 | 5,760 | 5,690 | 5,720 | -40 | -0.7% | 1,417 |
| 2021/10/13 | 5,860 | 5,860 | 5,750 | 5,760 | -200 | -3.4% | 3,397 |
| 2021/10/12 | 6,030 | 6,100 | 5,950 | 5,960 | -20 | -0.3% | 350 |
| 2021/10/11 | 6,030 | 6,030 | 5,980 | 5,980 | -20 | -0.3% | 158 |
851～
900
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
