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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/08 | 5,980 | 6,130 | 5,930 | 6,000 | +40 | +0.7% | 747 |
| 2021/10/07 | 6,130 | 6,130 | 5,950 | 5,960 | -140 | -2.3% | 982 |
| 2021/10/06 | 5,930 | 6,100 | 5,930 | 6,100 | +180 | +3% | 2,046 |
| 2021/10/05 | 5,920 | 6,030 | 5,910 | 5,920 | +20 | +0.3% | 921 |
| 2021/10/04 | 5,920 | 5,930 | 5,880 | 5,900 | +40 | +0.7% | 304 |
| 2021/10/01 | 5,930 | 5,930 | 5,860 | 5,860 | -100 | -1.7% | 600 |
| 2021/09/30 | 6,090 | 6,090 | 5,960 | 5,960 | -140 | -2.3% | 1,329 |
| 2021/09/29 | 6,050 | 6,100 | 6,010 | 6,100 | +10 | +0.2% | 2,243 |
| 2021/09/28 | 6,150 | 6,150 | 6,060 | 6,090 | -60 | -1% | 719 |
| 2021/09/27 | 6,170 | 6,190 | 6,130 | 6,150 | -10 | -0.2% | 2,152 |
| 2021/09/24 | 6,180 | 6,180 | 6,120 | 6,160 | +70 | +1.1% | 375 |
| 2021/09/22 | 6,130 | 6,130 | 6,080 | 6,090 | -50 | -0.8% | 244 |
| 2021/09/21 | 6,030 | 6,180 | 6,030 | 6,140 | +10 | +0.2% | 775 |
| 2021/09/17 | 6,090 | 6,130 | 6,070 | 6,130 | +40 | +0.7% | 219 |
| 2021/09/16 | 6,060 | 6,100 | 6,060 | 6,090 | +30 | +0.5% | 132 |
| 2021/09/15 | 6,090 | 6,120 | 6,060 | 6,060 | -90 | -1.5% | 470 |
901～
950
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
