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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 8,380 | 8,380 | 8,230 | 8,230 | -160 | -1.9% | 158 |
| 2019/03/27 | 8,430 | 8,430 | 8,290 | 8,390 | -60 | -0.7% | 262 |
| 2019/03/26 | 8,400 | 8,450 | 8,400 | 8,450 | +180 | +2.2% | 209 |
| 2019/03/25 | 8,300 | 8,300 | 8,270 | 8,270 | -80 | -1% | 2 |
| 2019/03/22 | 8,340 | 8,350 | 8,340 | 8,350 | +80 | +1% | 11 |
| 2019/03/20 | 8,290 | 8,290 | 8,270 | 8,270 | -50 | -0.6% | 2 |
| 2019/03/19 | 8,410 | 8,410 | 8,310 | 8,320 | -90 | -1.1% | 12 |
| 2019/03/18 | 8,340 | 8,410 | 8,320 | 8,410 | +60 | +0.7% | 73 |
| 2019/03/15 | 8,330 | 8,350 | 8,330 | 8,350 | +50 | +0.6% | 4 |
| 2019/03/14 | 8,270 | 8,300 | 8,270 | 8,300 | +30 | +0.4% | 3 |
| 2019/03/13 | 8,310 | 8,340 | 8,270 | 8,270 | -40 | -0.5% | 172 |
| 2019/03/12 | 8,240 | 8,330 | 8,240 | 8,310 | +150 | +1.8% | 13 |
| 2019/03/11 | 8,040 | 8,160 | 8,040 | 8,160 | +180 | +2.3% | 30 |
| 2019/03/08 | 8,140 | 8,140 | 7,980 | 7,980 | -160 | -2% | 835 |
| 2019/03/07 | 8,130 | 8,140 | 8,130 | 8,140 | -10 | -0.1% | 7 |
| 2019/03/06 | 8,140 | 8,150 | 8,140 | 8,150 | +10 | +0.1% | 4 |
| 2019/03/05 | 8,150 | 8,150 | 8,140 | 8,140 | -20 | -0.2% | 147 |
| 2019/03/04 | 8,240 | 8,240 | 8,160 | 8,160 | -80 | -1% | 567 |
| 2019/03/01 | 8,280 | 8,280 | 8,230 | 8,240 | -110 | -1.3% | 5 |
| 2019/02/28 | 8,350 | 8,350 | 8,350 | 8,350 | -70 | -0.8% | 185 |
| 2019/02/27 | 8,400 | 8,420 | 8,400 | 8,420 | +70 | +0.8% | 97 |
| 2019/02/26 | 8,350 | 8,350 | 8,350 | 8,350 | +80 | +1% | 2 |
| 2019/02/25 | 8,240 | 8,270 | 8,240 | 8,270 | +30 | +0.4% | 66 |
| 2019/02/22 | 8,340 | 8,340 | 8,240 | 8,240 | -20 | -0.2% | 111 |
| 2019/02/21 | 8,280 | 8,300 | 8,260 | 8,260 | -20 | -0.2% | 831 |
| 2019/02/20 | 8,180 | 8,280 | 8,180 | 8,280 | +100 | +1.2% | 43 |
| 2019/02/19 | 8,120 | 8,200 | 8,120 | 8,180 | +110 | +1.4% | 177 |
| 2019/02/18 | 8,130 | 8,130 | 8,070 | 8,070 | +70 | +0.9% | 308 |
| 2019/02/15 | 7,980 | 8,040 | 7,980 | 8,000 | +30 | +0.4% | 396 |
| 2019/02/14 | 7,980 | 7,980 | 7,970 | 7,970 | ±0 | ±0% | 12 |
| 2019/02/13 | 8,120 | 8,140 | 7,970 | 7,970 | -30 | -0.4% | 859 |
| 2019/02/12 | 7,940 | 8,000 | 7,940 | 8,000 | +90 | +1.1% | 318 |
| 2019/02/08 | 7,940 | 7,950 | 7,900 | 7,910 | -60 | -0.8% | 789 |
| 2019/02/07 | 7,990 | 7,990 | 7,970 | 7,970 | -80 | -1% | 600 |
| 2019/02/06 | 8,100 | 8,100 | 7,980 | 8,050 | -20 | -0.2% | 273 |
| 2019/02/05 | 7,980 | 8,140 | 7,980 | 8,070 | +90 | +1.1% | 356 |
| 2019/02/04 | 7,980 | 8,050 | 7,980 | 7,980 | +50 | +0.6% | 985 |
| 2019/02/01 | 8,060 | 8,060 | 7,930 | 7,930 | -130 | -1.6% | 650 |
| 2019/01/31 | 8,200 | 8,200 | 8,060 | 8,060 | -140 | -1.7% | 574 |
| 2019/01/30 | 8,270 | 8,270 | 8,200 | 8,200 | -150 | -1.8% | 198 |
| 2019/01/29 | 8,300 | 8,350 | 8,300 | 8,350 | +150 | +1.8% | 369 |
| 2019/01/28 | 8,290 | 8,290 | 8,200 | 8,200 | -130 | -1.6% | 373 |
| 2019/01/25 | 8,330 | 8,330 | 8,330 | 8,330 | +20 | +0.2% | 2 |
| 2019/01/24 | 8,330 | 8,360 | 8,290 | 8,310 | -30 | -0.4% | 131 |
| 2019/01/23 | 8,350 | 8,370 | 8,340 | 8,340 | -40 | -0.5% | 520 |
| 2019/01/22 | 8,500 | 8,500 | 8,380 | 8,380 | -30 | -0.4% | 411 |
| 2019/01/21 | 8,410 | 8,480 | 8,410 | 8,410 | ±0 | ±0% | 590 |
| 2019/01/18 | 8,390 | 8,480 | 8,390 | 8,410 | +60 | +0.7% | 360 |
| 2019/01/17 | 8,350 | 8,350 | 8,350 | 8,350 | +80 | +1% | 12 |
| 2019/01/16 | 8,290 | 8,300 | 8,240 | 8,270 | +70 | +0.9% | 15 |
1551～
1600
件表示中 / 3755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
