8,271
+18 (+0.22%)
株価：2025/06/17 09:29
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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 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 |
| 2019/01/15 | 8,360 | 8,430 | 8,200 | 8,200 | -220 | -2.6% | 555 |
| 2019/01/11 | 8,340 | 8,420 | 8,340 | 8,420 | +120 | +1.4% | 133 |
| 2019/01/10 | 8,280 | 8,300 | 8,270 | 8,300 | +50 | +0.6% | 15 |
| 2019/01/09 | 8,190 | 8,250 | 8,190 | 8,250 | +110 | +1.4% | 136 |
| 2019/01/08 | 8,120 | 8,140 | 8,080 | 8,140 | +20 | +0.2% | 37 |
| 2019/01/07 | 8,020 | 8,130 | 8,020 | 8,120 | +100 | +1.2% | 150 |
| 2019/01/04 | 7,840 | 8,020 | 7,840 | 8,020 | +170 | +2.2% | 620 |
| 2018/12/28 | 7,790 | 7,860 | 7,750 | 7,850 | -110 | -1.4% | 56 |
| 2018/12/27 | 7,700 | 7,960 | 7,700 | 7,960 | +370 | +4.9% | 43 |
| 2018/12/26 | 7,630 | 7,750 | 7,510 | 7,590 | +10 | +0.1% | 38 |
| 2018/12/25 | 7,650 | 7,650 | 7,470 | 7,580 | -280 | -3.6% | 333 |
| 2018/12/21 | 8,060 | 8,060 | 7,850 | 7,860 | -170 | -2.1% | 59 |
| 2018/12/20 | 7,980 | 8,150 | 7,980 | 8,030 | +20 | +0.2% | 86 |
| 2018/12/19 | 8,300 | 8,300 | 7,940 | 8,010 | -270 | -3.3% | 291 |
| 2018/12/18 | 8,500 | 8,500 | 8,280 | 8,280 | -220 | -2.6% | 24 |
| 2018/12/17 | 8,320 | 8,500 | 8,320 | 8,500 | +170 | +2% | 199 |
| 2018/12/14 | 8,340 | 8,400 | 8,330 | 8,330 | -30 | -0.4% | 157 |
| 2018/12/13 | 8,390 | 8,460 | 8,360 | 8,360 | -40 | -0.5% | 163 |
| 2018/12/12 | 8,270 | 8,400 | 8,270 | 8,400 | +240 | +2.9% | 137 |
| 2018/12/11 | 8,180 | 8,190 | 8,160 | 8,160 | ±0 | ±0% | 3 |
| 2018/12/10 | 8,180 | 8,210 | 8,160 | 8,160 | -90 | -1.1% | 17 |
| 2018/12/07 | 8,190 | 8,250 | 8,190 | 8,250 | +130 | +1.6% | 125 |
| 2018/12/06 | 8,140 | 8,140 | 8,090 | 8,120 | -70 | -0.9% | 30 |
| 2018/12/05 | 8,090 | 8,200 | 8,080 | 8,190 | +40 | +0.5% | 28 |
| 2018/12/04 | 8,250 | 8,250 | 8,150 | 8,150 | -110 | -1.3% | 20 |
| 2018/12/03 | 8,170 | 8,260 | 8,170 | 8,260 | +90 | +1.1% | 91 |
| 2018/11/30 | 8,180 | 8,210 | 8,160 | 8,170 | -30 | -0.4% | 42 |
| 2018/11/29 | 8,290 | 8,310 | 8,200 | 8,200 | -40 | -0.5% | 66 |
| 2018/11/28 | 8,240 | 8,250 | 8,170 | 8,240 | -20 | -0.2% | 528 |
| 2018/11/27 | 8,230 | 8,280 | 8,210 | 8,260 | +10 | +0.1% | 49 |
| 2018/11/26 | 8,230 | 8,350 | 8,230 | 8,250 | +10 | +0.1% | 198 |
| 2018/11/22 | 8,180 | 8,250 | 8,100 | 8,240 | +60 | +0.7% | 65 |
| 2018/11/21 | 8,260 | 8,260 | 8,130 | 8,180 | -80 | -1% | 25 |
| 2018/11/20 | 8,150 | 8,260 | 8,150 | 8,260 | +80 | +1% | 374 |
1551～
1600
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
