8,253
+113 (+1.39%)
株価：2025/06/16 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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 7,140 | 7,350 | 7,140 | 7,250 | +110 | +1.5% | 403 |
| 2019/09/18 | 7,090 | 7,150 | 7,090 | 7,140 | +60 | +0.8% | 177 |
| 2019/09/17 | 7,080 | 7,100 | 7,070 | 7,080 | ±0 | ±0% | 26 |
| 2019/09/13 | 7,020 | 7,090 | 6,990 | 7,080 | +70 | +1% | 260 |
| 2019/09/12 | 6,930 | 7,010 | 6,930 | 7,010 | +150 | +2.2% | 486 |
| 2019/09/11 | 6,710 | 6,880 | 6,710 | 6,860 | +190 | +2.8% | 393 |
| 2019/09/10 | 6,730 | 6,730 | 6,660 | 6,670 | -30 | -0.4% | 382 |
| 2019/09/09 | 6,680 | 6,710 | 6,660 | 6,700 | ±0 | ±0% | 321 |
| 2019/09/06 | 6,770 | 6,770 | 6,690 | 6,700 | -180 | -2.6% | 936 |
| 2019/09/05 | 6,810 | 6,880 | 6,810 | 6,880 | +40 | +0.6% | 152 |
| 2019/09/04 | 6,830 | 6,840 | 6,830 | 6,840 | +10 | +0.1% | 103 |
| 2019/09/03 | 6,770 | 6,850 | 6,770 | 6,830 | +60 | +0.9% | 194 |
| 2019/09/02 | 6,770 | 6,770 | 6,770 | 6,770 | -20 | -0.3% | 100 |
| 2019/08/30 | 6,750 | 6,790 | 6,730 | 6,790 | +90 | +1.3% | 135 |
| 2019/08/29 | 6,700 | 6,720 | 6,690 | 6,700 | ±0 | ±0% | 221 |
| 2019/08/28 | 6,650 | 6,700 | 6,650 | 6,700 | +70 | +1.1% | 59 |
| 2019/08/27 | 6,560 | 6,650 | 6,560 | 6,630 | +30 | +0.5% | 156 |
| 2019/08/26 | 6,600 | 6,600 | 6,500 | 6,600 | -50 | -0.8% | 1,234 |
| 2019/08/23 | 6,640 | 6,650 | 6,630 | 6,650 | +10 | +0.2% | 46 |
| 2019/08/22 | 6,630 | 6,650 | 6,610 | 6,640 | -10 | -0.2% | 20 |
| 2019/08/21 | 6,710 | 6,710 | 6,600 | 6,650 | -90 | -1.3% | 603 |
| 2019/08/20 | 6,800 | 6,800 | 6,740 | 6,740 | -20 | -0.3% | 386 |
| 2019/08/19 | 6,740 | 6,760 | 6,740 | 6,760 | +50 | +0.7% | 375 |
| 2019/08/16 | 6,690 | 6,710 | 6,660 | 6,710 | +20 | +0.3% | 601 |
| 2019/08/15 | 6,630 | 6,700 | 6,630 | 6,690 | -10 | -0.1% | 293 |
| 2019/08/14 | 6,790 | 6,790 | 6,690 | 6,700 | -60 | -0.9% | 110 |
| 2019/08/13 | 6,780 | 6,780 | 6,670 | 6,760 | -30 | -0.4% | 299 |
| 2019/08/09 | 6,790 | 6,810 | 6,790 | 6,790 | +70 | +1% | 148 |
| 2019/08/08 | 6,820 | 6,820 | 6,710 | 6,720 | +20 | +0.3% | 160 |
| 2019/08/07 | 6,730 | 6,730 | 6,700 | 6,700 | -20 | -0.3% | 95 |
| 2019/08/06 | 6,610 | 6,720 | 6,610 | 6,720 | -50 | -0.7% | 363 |
| 2019/08/05 | 6,850 | 6,850 | 6,680 | 6,770 | -40 | -0.6% | 519 |
| 2019/08/02 | 6,820 | 6,820 | 6,810 | 6,810 | -30 | -0.4% | 219 |
| 2019/08/01 | 6,980 | 6,980 | 6,820 | 6,840 | -140 | -2% | 385 |
| 2019/07/31 | 6,900 | 6,980 | 6,880 | 6,980 | +70 | +1% | 206 |
| 2019/07/30 | 6,850 | 6,920 | 6,850 | 6,910 | +100 | +1.5% | 276 |
| 2019/07/29 | 6,760 | 6,820 | 6,760 | 6,810 | +100 | +1.5% | 178 |
| 2019/07/26 | 6,740 | 6,740 | 6,700 | 6,710 | -20 | -0.3% | 181 |
| 2019/07/25 | 6,660 | 6,730 | 6,660 | 6,730 | +80 | +1.2% | 214 |
| 2019/07/24 | 6,660 | 6,670 | 6,640 | 6,650 | -40 | -0.6% | 589 |
| 2019/07/23 | 6,710 | 6,710 | 6,640 | 6,690 | -40 | -0.6% | 313 |
| 2019/07/22 | 6,770 | 6,770 | 6,700 | 6,730 | -50 | -0.7% | 91 |
| 2019/07/19 | 6,660 | 6,780 | 6,640 | 6,780 | +140 | +2.1% | 451 |
| 2019/07/18 | 6,900 | 6,900 | 6,640 | 6,640 | -180 | -2.6% | 1,290 |
| 2019/07/17 | 6,800 | 6,830 | 6,760 | 6,820 | +10 | +0.1% | 269 |
| 2019/07/16 | 6,900 | 6,900 | 6,800 | 6,810 | -100 | -1.4% | 404 |
| 2019/07/12 | 6,890 | 6,910 | 6,870 | 6,910 | +20 | +0.3% | 20 |
| 2019/07/11 | 6,860 | 6,910 | 6,860 | 6,890 | +10 | +0.1% | 1,374 |
| 2019/07/10 | 6,850 | 6,880 | 6,800 | 6,880 | -50 | -0.7% | 1,705 |
| 2019/07/09 | 6,900 | 6,990 | 6,870 | 6,930 | ±0 | ±0% | 464 |
1401～
1450
件表示中 / 3721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
