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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 6,300 | 6,370 | 6,240 | 6,240 | -120 | -1.9% | 135 |
| 2016/08/01 | 6,470 | 6,470 | 6,310 | 6,360 | -60 | -0.9% | 31 |
| 2016/07/29 | 6,450 | 6,450 | 6,350 | 6,420 | -30 | -0.5% | 123 |
| 2016/07/28 | 6,580 | 6,580 | 6,450 | 6,450 | -130 | -2% | 34 |
| 2016/07/27 | 6,630 | 6,640 | 6,530 | 6,580 | +10 | +0.2% | 29 |
| 2016/07/26 | 6,670 | 6,670 | 6,570 | 6,570 | -90 | -1.4% | 19 |
| 2016/07/25 | 6,650 | 6,680 | 6,610 | 6,660 | +50 | +0.8% | 205 |
| 2016/07/22 | 6,630 | 6,630 | 6,610 | 6,610 | +10 | +0.2% | 11 |
| 2016/07/21 | 6,600 | 6,640 | 6,600 | 6,600 | +10 | +0.2% | 1,129 |
| 2016/07/20 | 6,550 | 6,600 | 6,550 | 6,590 | +50 | +0.8% | 43 |
| 2016/07/19 | 6,580 | 6,580 | 6,520 | 6,540 | +40 | +0.6% | 29 |
| 2016/07/15 | 6,430 | 6,500 | 6,430 | 6,500 | ±0 | ±0% | 26 |
| 2016/07/14 | 6,440 | 6,500 | 6,440 | 6,500 | +60 | +0.9% | 11 |
| 2016/07/13 | 6,450 | 6,470 | 6,400 | 6,440 | -100 | -1.5% | 35 |
| 2016/07/12 | 6,500 | 6,570 | 6,500 | 6,540 | +40 | +0.6% | 18 |
| 2016/07/11 | 6,370 | 6,520 | 6,370 | 6,500 | +200 | +3.2% | 12 |
| 2016/07/08 | 6,510 | 6,510 | 6,300 | 6,300 | -130 | -2% | 39 |
| 2016/07/07 | 6,430 | 6,440 | 6,430 | 6,430 | +40 | +0.6% | 37 |
| 2016/07/06 | 6,410 | 6,410 | 6,360 | 6,390 | -70 | -1.1% | 45 |
| 2016/07/05 | 6,550 | 6,550 | 6,440 | 6,460 | -40 | -0.6% | 138 |
| 2016/07/04 | 6,550 | 6,550 | 6,410 | 6,500 | +30 | +0.5% | 196 |
| 2016/07/01 | 6,450 | 6,470 | 6,420 | 6,470 | +20 | +0.3% | 20 |
| 2016/06/30 | 6,430 | 6,450 | 6,430 | 6,450 | +30 | +0.5% | 6 |
| 2016/06/29 | 6,400 | 6,440 | 6,380 | 6,420 | +70 | +1.1% | 173 |
| 2016/06/28 | 6,200 | 6,350 | 6,190 | 6,350 | +90 | +1.4% | 99 |
| 2016/06/27 | 6,000 | 6,300 | 6,000 | 6,260 | +210 | +3.5% | 653 |
| 2016/06/24 | 6,500 | 6,530 | 6,020 | 6,050 | -420 | -6.5% | 399 |
| 2016/06/23 | 6,520 | 6,520 | 6,360 | 6,470 | +30 | +0.5% | 91 |
| 2016/06/22 | 6,570 | 6,570 | 6,390 | 6,440 | -100 | -1.5% | 262 |
| 2016/06/21 | 6,600 | 6,600 | 6,490 | 6,540 | -50 | -0.8% | 48 |
| 2016/06/20 | 6,560 | 6,590 | 6,560 | 6,590 | +80 | +1.2% | 12 |
| 2016/06/17 | 6,430 | 6,510 | 6,430 | 6,510 | +80 | +1.2% | 59 |
| 2016/06/16 | 6,520 | 6,590 | 6,430 | 6,430 | -150 | -2.3% | 1,183 |
| 2016/06/15 | 6,690 | 6,690 | 6,530 | 6,580 | -50 | -0.8% | 91 |
| 2016/06/14 | 6,650 | 6,720 | 6,630 | 6,630 | -40 | -0.6% | 31 |
| 2016/06/13 | 6,850 | 6,850 | 6,650 | 6,670 | -220 | -3.2% | 68 |
| 2016/06/10 | 6,890 | 6,890 | 6,890 | 6,890 | +10 | +0.1% | 3 |
| 2016/06/09 | 6,890 | 6,920 | 6,860 | 6,880 | ±0 | ±0% | 183 |
| 2016/06/08 | 6,800 | 6,880 | 6,800 | 6,880 | +80 | +1.2% | 26 |
| 2016/06/07 | 6,710 | 6,810 | 6,710 | 6,800 | +90 | +1.3% | 46 |
| 2016/06/06 | 6,580 | 6,760 | 6,580 | 6,710 | -20 | -0.3% | 177 |
| 2016/06/03 | 6,860 | 6,860 | 6,630 | 6,730 | -170 | -2.5% | 189 |
| 2016/06/02 | 7,010 | 7,010 | 6,880 | 6,900 | -120 | -1.7% | 71 |
| 2016/06/01 | 7,140 | 7,140 | 7,000 | 7,020 | -80 | -1.1% | 138 |
| 2016/05/31 | 7,020 | 7,100 | 6,920 | 7,100 | +80 | +1.1% | 105 |
| 2016/05/30 | 6,950 | 7,020 | 6,940 | 7,020 | +70 | +1% | 82 |
| 2016/05/27 | 6,840 | 6,950 | 6,840 | 6,950 | +20 | +0.3% | 18 |
| 2016/05/26 | 6,970 | 6,970 | 6,920 | 6,930 | ±0 | ±0% | 29 |
| 2016/05/25 | 6,930 | 6,930 | 6,930 | 6,930 | +40 | +0.6% | 8 |
| 2016/05/24 | 6,920 | 6,940 | 6,870 | 6,890 | -50 | -0.7% | 189 |
2201～
2250
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
