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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 4,465 | 4,480 | 4,385 | 4,410 | -30 | -0.7% | 204 |
| 2012/07/24 | 4,530 | 4,575 | 4,440 | 4,440 | -90 | -2% | 658 |
| 2012/07/23 | 4,595 | 4,605 | 4,530 | 4,530 | -95 | -2.1% | 701 |
| 2012/07/20 | 4,815 | 4,815 | 4,625 | 4,625 | -200 | -4.1% | 2,268 |
| 2012/07/19 | 4,805 | 4,900 | 4,785 | 4,825 | +45 | +0.9% | 2,356 |
| 2012/07/18 | 4,865 | 4,885 | 4,720 | 4,780 | -140 | -2.8% | 1,654 |
| 2012/07/17 | 5,130 | 5,130 | 4,920 | 4,920 | -250 | -4.8% | 1,395 |
| 2012/07/13 | 5,370 | 5,370 | 5,170 | 5,170 | -120 | -2.3% | 1,574 |
| 2012/07/12 | 5,310 | 5,310 | 5,280 | 5,290 | -10 | -0.2% | 433 |
| 2012/07/11 | 5,340 | 5,350 | 5,270 | 5,300 | -250 | -4.5% | 1,806 |
| 2012/07/10 | 5,570 | 5,600 | 5,550 | 5,550 | -20 | -0.4% | 142 |
| 2012/07/09 | 5,490 | 5,570 | 5,490 | 5,570 | +60 | +1.1% | 22 |
| 2012/07/06 | 5,520 | 5,560 | 5,510 | 5,510 | -10 | -0.2% | 21 |
| 2012/07/05 | 5,570 | 5,570 | 5,520 | 5,520 | -80 | -1.4% | 60 |
| 2012/07/04 | 5,620 | 5,620 | 5,590 | 5,600 | +10 | +0.2% | 67 |
| 2012/07/03 | 5,580 | 5,620 | 5,570 | 5,590 | +30 | +0.5% | 123 |
| 2012/07/02 | 5,660 | 5,660 | 5,520 | 5,560 | -50 | -0.9% | 306 |
| 2012/06/29 | 5,510 | 5,620 | 5,510 | 5,610 | +110 | +2% | 387 |
| 2012/06/28 | 5,500 | 5,610 | 5,480 | 5,500 | +100 | +1.9% | 298 |
| 2012/06/27 | 5,370 | 5,410 | 5,370 | 5,400 | +50 | +0.9% | 81 |
| 2012/06/26 | 5,330 | 5,400 | 5,330 | 5,350 | ±0 | ±0% | 258 |
| 2012/06/25 | 5,440 | 5,440 | 5,350 | 5,350 | -90 | -1.7% | 71 |
| 2012/06/22 | 5,430 | 5,440 | 5,350 | 5,440 | -10 | -0.2% | 215 |
| 2012/06/21 | 5,420 | 5,480 | 5,420 | 5,450 | +50 | +0.9% | 137 |
| 2012/06/20 | 5,330 | 5,420 | 5,330 | 5,400 | +110 | +2.1% | 567 |
| 2012/06/19 | 5,350 | 5,380 | 5,290 | 5,290 | -40 | -0.8% | 376 |
| 2012/06/18 | 5,390 | 5,420 | 5,320 | 5,330 | -40 | -0.7% | 399 |
| 2012/06/15 | 5,310 | 5,370 | 5,290 | 5,370 | +90 | +1.7% | 158 |
| 2012/06/14 | 5,340 | 5,340 | 5,280 | 5,280 | -80 | -1.5% | 211 |
| 2012/06/13 | 5,320 | 5,370 | 5,310 | 5,360 | +50 | +0.9% | 85 |
| 2012/06/12 | 5,380 | 5,380 | 5,290 | 5,310 | -80 | -1.5% | 264 |
| 2012/06/11 | 5,360 | 5,410 | 5,360 | 5,390 | +90 | +1.7% | 681 |
| 2012/06/08 | 5,360 | 5,390 | 5,260 | 5,300 | -40 | -0.7% | 673 |
| 2012/06/07 | 5,290 | 5,360 | 5,230 | 5,340 | +40 | +0.8% | 376 |
| 2012/06/06 | 5,410 | 5,410 | 5,270 | 5,300 | -120 | -2.2% | 530 |
| 2012/06/05 | 5,380 | 5,450 | 5,360 | 5,420 | +80 | +1.5% | 399 |
| 2012/06/04 | 5,280 | 5,360 | 5,260 | 5,340 | -20 | -0.4% | 529 |
| 2012/06/01 | 5,440 | 5,440 | 5,290 | 5,360 | -130 | -2.4% | 506 |
| 2012/05/31 | 5,420 | 5,610 | 5,420 | 5,490 | +120 | +2.2% | 426 |
| 2012/05/30 | 5,280 | 5,390 | 5,280 | 5,370 | +60 | +1.1% | 111 |
| 2012/05/29 | 5,380 | 5,380 | 5,270 | 5,310 | -100 | -1.8% | 379 |
| 2012/05/28 | 5,390 | 5,410 | 5,360 | 5,410 | -50 | -0.9% | 65 |
| 2012/05/25 | 5,400 | 5,460 | 5,370 | 5,460 | +70 | +1.3% | 18 |
| 2012/05/24 | 5,350 | 5,410 | 5,350 | 5,390 | +10 | +0.2% | 96 |
| 2012/05/23 | 5,390 | 5,480 | 5,320 | 5,380 | -30 | -0.6% | 407 |
| 2012/05/22 | 5,550 | 5,550 | 5,390 | 5,410 | -120 | -2.2% | 498 |
| 2012/05/21 | 5,450 | 5,560 | 5,440 | 5,530 | +50 | +0.9% | 144 |
| 2012/05/18 | 5,520 | 5,530 | 5,420 | 5,480 | -80 | -1.4% | 188 |
| 2012/05/17 | 5,590 | 5,590 | 5,460 | 5,560 | -40 | -0.7% | 287 |
| 2012/05/16 | 5,660 | 5,660 | 5,510 | 5,600 | -60 | -1.1% | 331 |
3151～
3200
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
