8,140
+81 (+1.01%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2012/12/17 | 4,935 | 5,460 | 4,870 | 5,300 | +435 | +8.9% | 2,987 |
| 2012/12/14 | 4,735 | 4,870 | 4,735 | 4,865 | +90 | +1.9% | 912 |
| 2012/12/13 | 4,835 | 4,835 | 4,770 | 4,775 | -20 | -0.4% | 56 |
| 2012/12/12 | 4,800 | 4,815 | 4,755 | 4,795 | +25 | +0.5% | 98 |
| 2012/12/11 | 4,745 | 4,775 | 4,650 | 4,770 | -45 | -0.9% | 428 |
| 2012/12/10 | 4,945 | 4,945 | 4,805 | 4,815 | -65 | -1.3% | 160 |
| 2012/12/07 | 4,740 | 4,880 | 4,740 | 4,880 | +130 | +2.7% | 293 |
| 2012/12/06 | 4,700 | 4,790 | 4,700 | 4,750 | +70 | +1.5% | 229 |
| 2012/12/05 | 4,695 | 4,740 | 4,670 | 4,680 | +5 | +0.1% | 127 |
| 2012/12/04 | 4,695 | 4,735 | 4,675 | 4,675 | -20 | -0.4% | 222 |
| 2012/12/03 | 4,810 | 4,810 | 4,675 | 4,695 | -155 | -3.2% | 330 |
| 2012/11/30 | 4,805 | 4,850 | 4,800 | 4,850 | +55 | +1.1% | 325 |
| 2012/11/29 | 4,770 | 4,850 | 4,770 | 4,795 | +50 | +1.1% | 30 |
| 2012/11/28 | 4,820 | 4,880 | 4,745 | 4,745 | -155 | -3.2% | 381 |
| 2012/11/27 | 4,880 | 4,950 | 4,775 | 4,900 | +25 | +0.5% | 428 |
| 2012/11/26 | 4,790 | 4,925 | 4,785 | 4,875 | +125 | +2.6% | 1,616 |
| 2012/11/22 | 4,785 | 4,800 | 4,720 | 4,750 | -15 | -0.3% | 575 |
| 2012/11/21 | 4,830 | 4,830 | 4,715 | 4,765 | -20 | -0.4% | 314 |
| 2012/11/20 | 4,835 | 4,835 | 4,705 | 4,785 | +15 | +0.3% | 378 |
| 2012/11/19 | 4,640 | 4,795 | 4,640 | 4,770 | +150 | +3.2% | 2,045 |
| 2012/11/16 | 4,565 | 4,620 | 4,540 | 4,620 | +105 | +2.3% | 282 |
| 2012/11/15 | 4,400 | 4,525 | 4,380 | 4,515 | +155 | +3.6% | 456 |
| 2012/11/14 | 4,410 | 4,410 | 4,360 | 4,360 | -20 | -0.5% | 34 |
| 2012/11/13 | 4,320 | 4,405 | 4,310 | 4,380 | +70 | +1.6% | 109 |
| 2012/11/12 | 4,340 | 4,360 | 4,310 | 4,310 | -45 | -1% | 175 |
| 2012/11/09 | 4,425 | 4,440 | 4,330 | 4,355 | -95 | -2.1% | 335 |
| 2012/11/08 | 4,395 | 4,485 | 4,385 | 4,450 | -5 | -0.1% | 782 |
| 2012/11/07 | 4,335 | 4,455 | 4,315 | 4,455 | +110 | +2.5% | 625 |
| 2012/11/06 | 4,175 | 4,370 | 4,155 | 4,345 | +155 | +3.7% | 1,889 |
| 2012/11/05 | 4,280 | 4,280 | 4,165 | 4,190 | -110 | -2.6% | 569 |
| 2012/11/02 | 4,300 | 4,310 | 4,250 | 4,300 | +20 | +0.5% | 381 |
| 2012/11/01 | 4,310 | 4,310 | 4,245 | 4,280 | +15 | +0.4% | 183 |
| 2012/10/31 | 4,245 | 4,275 | 4,220 | 4,265 | +10 | +0.2% | 220 |
| 2012/10/30 | 4,295 | 4,320 | 4,240 | 4,255 | -40 | -0.9% | 220 |
| 2012/10/29 | 4,235 | 4,295 | 4,210 | 4,295 | +60 | +1.4% | 342 |
| 2012/10/26 | 4,340 | 4,380 | 4,215 | 4,235 | -110 | -2.5% | 415 |
| 2012/10/25 | 4,250 | 4,345 | 4,230 | 4,345 | +105 | +2.5% | 329 |
| 2012/10/24 | 4,360 | 4,450 | 4,235 | 4,240 | -110 | -2.5% | 1,019 |
| 2012/10/23 | 4,635 | 4,635 | 4,345 | 4,350 | -300 | -6.5% | 804 |
| 2012/10/22 | 4,725 | 4,760 | 4,650 | 4,650 | -60 | -1.3% | 323 |
| 2012/10/19 | 4,655 | 4,735 | 4,650 | 4,710 | +60 | +1.3% | 875 |
| 2012/10/18 | 4,595 | 4,650 | 4,595 | 4,650 | +95 | +2.1% | 282 |
| 2012/10/17 | 4,525 | 4,600 | 4,525 | 4,555 | +35 | +0.8% | 189 |
| 2012/10/16 | 4,495 | 4,535 | 4,470 | 4,520 | +25 | +0.6% | 161 |
| 2012/10/15 | 4,450 | 4,500 | 4,435 | 4,495 | +60 | +1.4% | 151 |
| 2012/10/12 | 4,430 | 4,435 | 4,380 | 4,435 | +35 | +0.8% | 338 |
| 2012/10/11 | 4,335 | 4,500 | 4,335 | 4,400 | +30 | +0.7% | 347 |
| 2012/10/10 | 4,335 | 4,405 | 4,315 | 4,370 | +10 | +0.2% | 439 |
| 2012/10/09 | 4,545 | 4,545 | 4,360 | 4,360 | -200 | -4.4% | 611 |
| 2012/10/05 | 4,550 | 4,600 | 4,550 | 4,560 | -25 | -0.5% | 58 |
3051～
3100
件表示中 / 3720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
