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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 6,990 | 6,990 | 6,890 | 6,940 | -110 | -1.6% | 121 |
| 2016/05/20 | 7,020 | 7,060 | 7,020 | 7,050 | +40 | +0.6% | 26 |
| 2016/05/19 | 7,040 | 7,040 | 6,990 | 7,010 | -70 | -1% | 13 |
| 2016/05/18 | 7,050 | 7,080 | 7,000 | 7,080 | +40 | +0.6% | 25 |
| 2016/05/17 | 7,020 | 7,040 | 6,910 | 7,040 | +20 | +0.3% | 123 |
| 2016/05/16 | 7,070 | 7,070 | 7,020 | 7,020 | -10 | -0.1% | 38 |
| 2016/05/13 | 7,060 | 7,060 | 7,030 | 7,030 | -30 | -0.4% | 4 |
| 2016/05/12 | 7,050 | 7,060 | 7,050 | 7,060 | +70 | +1% | 2 |
| 2016/05/11 | 6,950 | 7,100 | 6,950 | 6,990 | +20 | +0.3% | 70 |
| 2016/05/10 | 7,000 | 7,010 | 6,900 | 6,970 | -30 | -0.4% | 201 |
| 2016/05/09 | 7,000 | 7,050 | 7,000 | 7,000 | ±0 | ±0% | 34 |
| 2016/05/06 | 7,040 | 7,060 | 6,980 | 7,000 | +10 | +0.1% | 27 |
| 2016/05/02 | 6,910 | 7,020 | 6,910 | 6,990 | -220 | -3.1% | 127 |
| 2016/04/28 | 7,320 | 7,370 | 7,210 | 7,210 | -100 | -1.4% | 64 |
| 2016/04/27 | 7,230 | 7,320 | 7,220 | 7,310 | -50 | -0.7% | 81 |
| 2016/04/26 | 7,360 | 7,360 | 7,360 | 7,360 | +90 | +1.2% | 3 |
| 2016/04/25 | 7,390 | 7,400 | 7,230 | 7,270 | -120 | -1.6% | 127 |
| 2016/04/22 | 7,370 | 7,390 | 7,370 | 7,390 | +20 | +0.3% | 102 |
| 2016/04/21 | 7,410 | 7,450 | 7,370 | 7,370 | +60 | +0.8% | 26 |
| 2016/04/20 | 7,430 | 7,430 | 7,280 | 7,310 | -40 | -0.5% | 23 |
| 2016/04/19 | 7,350 | 7,350 | 7,350 | 7,350 | +50 | +0.7% | 4 |
| 2016/04/18 | 7,300 | 7,300 | 7,210 | 7,300 | -70 | -0.9% | 10 |
| 2016/04/15 | 7,350 | 7,390 | 7,350 | 7,370 | +10 | +0.1% | 14 |
| 2016/04/14 | 7,210 | 7,500 | 7,190 | 7,360 | +80 | +1.1% | 111 |
| 2016/04/13 | 7,240 | 7,280 | 7,240 | 7,280 | +100 | +1.4% | 13 |
| 2016/04/12 | 7,140 | 7,220 | 7,140 | 7,180 | +40 | +0.6% | 30 |
| 2016/04/11 | 7,120 | 7,140 | 7,100 | 7,140 | +10 | +0.1% | 63 |
| 2016/04/08 | 7,160 | 7,160 | 6,870 | 7,130 | -60 | -0.8% | 171 |
| 2016/04/07 | 7,140 | 7,190 | 7,140 | 7,190 | +100 | +1.4% | 52 |
| 2016/04/06 | 7,110 | 7,140 | 7,000 | 7,090 | -70 | -1% | 60 |
| 2016/04/05 | 7,300 | 7,300 | 7,150 | 7,160 | -140 | -1.9% | 58 |
| 2016/04/04 | 7,330 | 7,430 | 7,300 | 7,300 | ±0 | ±0% | 69 |
| 2016/04/01 | 7,500 | 7,500 | 7,300 | 7,300 | -160 | -2.1% | 91 |
| 2016/03/31 | 7,480 | 7,490 | 7,450 | 7,460 | +80 | +1.1% | 38 |
| 2016/03/30 | 7,540 | 7,540 | 7,380 | 7,380 | -130 | -1.7% | 29 |
| 2016/03/29 | 7,440 | 7,540 | 7,440 | 7,510 | +90 | +1.2% | 134 |
| 2016/03/28 | 7,370 | 7,430 | 7,330 | 7,420 | +80 | +1.1% | 161 |
| 2016/03/25 | 7,370 | 7,370 | 7,280 | 7,340 | -30 | -0.4% | 35 |
| 2016/03/24 | 7,360 | 7,370 | 7,350 | 7,370 | +90 | +1.2% | 54 |
| 2016/03/23 | 7,340 | 7,370 | 7,280 | 7,280 | -40 | -0.5% | 175 |
| 2016/03/22 | 7,320 | 7,330 | 7,320 | 7,320 | +60 | +0.8% | 16 |
| 2016/03/18 | 7,280 | 7,280 | 7,210 | 7,260 | -20 | -0.3% | 107 |
| 2016/03/17 | 7,360 | 7,440 | 7,230 | 7,280 | -100 | -1.4% | 247 |
| 2016/03/16 | 7,430 | 7,470 | 7,380 | 7,380 | -60 | -0.8% | 22 |
| 2016/03/15 | 7,320 | 7,440 | 7,320 | 7,440 | +140 | +1.9% | 38 |
| 2016/03/14 | 7,310 | 7,330 | 7,290 | 7,300 | +10 | +0.1% | 42 |
| 2016/03/11 | 7,380 | 7,380 | 7,200 | 7,290 | -100 | -1.4% | 207 |
| 2016/03/10 | 7,640 | 7,640 | 7,200 | 7,390 | -240 | -3.1% | 743 |
| 2016/03/09 | 7,650 | 7,850 | 7,620 | 7,630 | -170 | -2.2% | 26 |
| 2016/03/08 | 7,800 | 7,800 | 7,620 | 7,800 | -180 | -2.3% | 33 |
2251～
2300
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
