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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 7,900 | 8,080 | 7,900 | 8,010 | +160 | +2% | 795 |
| 2013/07/08 | 7,900 | 8,120 | 7,830 | 7,850 | ±0 | ±0% | 1,989 |
| 2013/07/05 | 7,850 | 7,900 | 7,740 | 7,850 | +70 | +0.9% | 546 |
| 2013/07/04 | 7,700 | 7,810 | 7,680 | 7,780 | +100 | +1.3% | 364 |
| 2013/07/03 | 7,770 | 7,880 | 7,660 | 7,680 | -150 | -1.9% | 1,198 |
| 2013/07/02 | 7,630 | 7,860 | 7,600 | 7,830 | +320 | +4.3% | 743 |
| 2013/07/01 | 7,630 | 7,640 | 7,480 | 7,510 | -20 | -0.3% | 316 |
| 2013/06/28 | 7,560 | 7,600 | 7,530 | 7,530 | +100 | +1.3% | 1,016 |
| 2013/06/27 | 7,310 | 7,430 | 7,280 | 7,430 | +150 | +2.1% | 380 |
| 2013/06/26 | 7,330 | 7,330 | 7,150 | 7,280 | +30 | +0.4% | 672 |
| 2013/06/25 | 7,510 | 7,510 | 7,160 | 7,250 | -230 | -3.1% | 1,220 |
| 2013/06/24 | 7,530 | 7,600 | 7,450 | 7,480 | +50 | +0.7% | 1,090 |
| 2013/06/21 | 7,270 | 7,440 | 7,120 | 7,430 | +10 | +0.1% | 489 |
| 2013/06/20 | 7,400 | 7,500 | 7,310 | 7,420 | +20 | +0.3% | 572 |
| 2013/06/19 | 7,500 | 7,590 | 7,290 | 7,400 | +40 | +0.5% | 1,572 |
| 2013/06/18 | 7,320 | 7,430 | 7,250 | 7,360 | +110 | +1.5% | 1,261 |
| 2013/06/17 | 7,100 | 7,270 | 6,770 | 7,250 | +220 | +3.1% | 1,939 |
| 2013/06/14 | 6,850 | 7,100 | 6,850 | 7,030 | +180 | +2.6% | 2,018 |
| 2013/06/13 | 7,020 | 7,020 | 6,730 | 6,850 | -160 | -2.3% | 577 |
| 2013/06/12 | 6,770 | 7,040 | 6,720 | 7,010 | +170 | +2.5% | 866 |
| 2013/06/11 | 7,010 | 7,010 | 6,800 | 6,840 | -190 | -2.7% | 755 |
| 2013/06/10 | 6,860 | 7,130 | 6,850 | 7,030 | +270 | +4% | 1,983 |
| 2013/06/07 | 6,480 | 6,860 | 6,480 | 6,760 | +80 | +1.2% | 2,824 |
| 2013/06/06 | 6,760 | 6,860 | 6,520 | 6,680 | -250 | -3.6% | 4,158 |
| 2013/06/05 | 7,500 | 7,500 | 6,900 | 6,930 | -580 | -7.7% | 1,773 |
| 2013/06/04 | 7,240 | 7,510 | 7,160 | 7,510 | +140 | +1.9% | 1,155 |
| 2013/06/03 | 7,370 | 7,460 | 7,120 | 7,370 | -110 | -1.5% | 1,305 |
| 2013/05/31 | 7,630 | 7,740 | 7,450 | 7,480 | -20 | -0.3% | 1,948 |
| 2013/05/30 | 7,510 | 7,830 | 7,410 | 7,500 | -460 | -5.8% | 2,889 |
| 2013/05/29 | 7,650 | 8,060 | 7,520 | 7,960 | +610 | +8.3% | 3,398 |
| 2013/05/28 | 7,500 | 7,680 | 7,110 | 7,350 | -180 | -2.4% | 2,280 |
| 2013/05/27 | 7,760 | 7,840 | 7,510 | 7,530 | -380 | -4.8% | 2,121 |
| 2013/05/24 | 7,860 | 8,140 | 7,590 | 7,910 | +190 | +2.5% | 5,758 |
| 2013/05/23 | 8,300 | 8,530 | 7,700 | 7,720 | -690 | -8.2% | 6,479 |
| 2013/05/22 | 8,570 | 8,800 | 8,410 | 8,410 | -140 | -1.6% | 7,203 |
| 2013/05/21 | 8,810 | 8,810 | 8,460 | 8,550 | +40 | +0.5% | 17,030 |
| 2013/05/20 | 8,200 | 8,590 | 8,010 | 8,510 | +460 | +5.7% | 5,683 |
| 2013/05/17 | 8,110 | 8,220 | 8,010 | 8,050 | -30 | -0.4% | 1,003 |
| 2013/05/16 | 8,110 | 8,110 | 7,770 | 8,080 | +270 | +3.5% | 1,586 |
| 2013/05/15 | 7,860 | 8,190 | 7,730 | 7,810 | -60 | -0.8% | 4,279 |
| 2013/05/14 | 7,500 | 8,250 | 7,500 | 7,870 | +380 | +5.1% | 8,944 |
| 2013/05/13 | 7,510 | 7,540 | 7,400 | 7,490 | +10 | +0.1% | 876 |
| 2013/05/10 | 7,480 | 7,520 | 7,400 | 7,480 | +80 | +1.1% | 649 |
| 2013/05/09 | 7,500 | 7,550 | 7,400 | 7,400 | -100 | -1.3% | 936 |
| 2013/05/08 | 7,440 | 7,500 | 7,400 | 7,500 | +100 | +1.4% | 1,657 |
| 2013/05/07 | 7,240 | 7,400 | 7,240 | 7,400 | +260 | +3.6% | 1,629 |
| 2013/05/02 | 7,130 | 7,260 | 7,050 | 7,140 | +60 | +0.8% | 1,625 |
| 2013/05/01 | 7,090 | 7,140 | 6,960 | 7,080 | +30 | +0.4% | 875 |
| 2013/04/30 | 6,990 | 7,100 | 6,990 | 7,050 | +100 | +1.4% | 528 |
| 2013/04/26 | 7,060 | 7,060 | 6,950 | 6,950 | -120 | -1.7% | 1,088 |
2951～
3000
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
