8,059
-8 (-0.10%)
株価：2025/06/12 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 8,903 | 8,980 | 8,820 | 8,970 | +90 | +1% | 4,459 |
| 2024/10/28 | 8,790 | 8,905 | 8,709 | 8,880 | +89 | +1% | 2,609 |
| 2024/10/25 | 8,791 | 8,839 | 8,735 | 8,791 | -58 | -0.7% | 1,806 |
| 2024/10/24 | 8,896 | 8,905 | 8,786 | 8,849 | -132 | -1.5% | 1,485 |
| 2024/10/23 | 9,002 | 9,056 | 8,950 | 8,981 | +26 | +0.3% | 2,619 |
| 2024/10/22 | 8,980 | 9,073 | 8,930 | 8,955 | -27 | -0.3% | 1,721 |
| 2024/10/21 | 9,222 | 9,222 | 8,982 | 8,982 | -240 | -2.6% | 3,731 |
| 2024/10/18 | 9,391 | 9,410 | 9,198 | 9,222 | -146 | -1.6% | 1,993 |
| 2024/10/17 | 9,224 | 9,449 | 9,224 | 9,368 | +188 | +2% | 2,579 |
| 2024/10/16 | 9,028 | 9,180 | 8,983 | 9,180 | +71 | +0.8% | 1,065 |
| 2024/10/15 | 9,091 | 9,176 | 9,038 | 9,109 | -11 | -0.1% | 2,468 |
| 2024/10/11 | 9,234 | 9,234 | 9,117 | 9,120 | -68 | -0.7% | 735 |
| 2024/10/10 | 9,267 | 9,349 | 9,188 | 9,188 | -33 | -0.4% | 430 |
| 2024/10/09 | 9,410 | 9,423 | 9,185 | 9,221 | -150 | -1.6% | 2,730 |
| 2024/10/08 | 9,247 | 9,422 | 9,240 | 9,371 | +49 | +0.5% | 1,571 |
| 2024/10/07 | 9,397 | 9,397 | 9,230 | 9,322 | +117 | +1.3% | 629 |
| 2024/10/04 | 9,028 | 9,230 | 9,028 | 9,205 | +181 | +2% | 1,351 |
| 2024/10/03 | 9,065 | 9,183 | 9,010 | 9,024 | +109 | +1.2% | 894 |
| 2024/10/02 | 8,963 | 9,040 | 8,895 | 8,915 | -37 | -0.4% | 2,675 |
| 2024/10/01 | 9,065 | 9,065 | 8,898 | 8,952 | -87 | -1% | 2,262 |
| 2024/09/30 | 9,043 | 9,238 | 8,866 | 9,039 | -390 | -4.1% | 3,159 |
| 2024/09/27 | 9,390 | 9,450 | 9,187 | 9,429 | +85 | +0.9% | 2,494 |
| 2024/09/26 | 9,116 | 9,344 | 9,080 | 9,344 | +302 | +3.3% | 1,242 |
| 2024/09/25 | 9,135 | 9,145 | 8,977 | 9,042 | +30 | +0.3% | 2,083 |
| 2024/09/24 | 8,908 | 9,090 | 8,908 | 9,012 | +104 | +1.2% | 1,585 |
| 2024/09/20 | 9,006 | 9,008 | 8,865 | 8,908 | -92 | -1% | 10,233 |
| 2024/09/19 | 8,953 | 9,071 | 8,911 | 9,000 | +60 | +0.7% | 13,112 |
| 2024/09/18 | 8,856 | 8,940 | 8,797 | 8,940 | +146 | +1.7% | 788 |
| 2024/09/17 | 8,845 | 8,960 | 8,696 | 8,794 | -51 | -0.6% | 2,830 |
| 2024/09/13 | 8,901 | 8,920 | 8,829 | 8,845 | -165 | -1.8% | 531 |
| 2024/09/12 | 8,987 | 9,048 | 8,917 | 9,010 | +147 | +1.7% | 773 |
| 2024/09/11 | 9,021 | 9,032 | 8,784 | 8,863 | -255 | -2.8% | 1,361 |
| 2024/09/10 | 9,227 | 9,300 | 9,118 | 9,118 | -99 | -1.1% | 2,230 |
| 2024/09/09 | 9,116 | 9,251 | 8,980 | 9,217 | -61 | -0.7% | 2,455 |
| 2024/09/06 | 9,200 | 9,414 | 9,200 | 9,278 | +121 | +1.3% | 1,172 |
| 2024/09/05 | 9,206 | 9,440 | 9,075 | 9,157 | -79 | -0.9% | 2,503 |
| 2024/09/04 | 9,394 | 9,429 | 9,145 | 9,236 | -302 | -3.2% | 3,112 |
| 2024/09/03 | 9,417 | 9,580 | 9,412 | 9,538 | +98 | +1% | 687 |
| 2024/09/02 | 9,383 | 9,515 | 9,382 | 9,440 | +57 | +0.6% | 1,293 |
| 2024/08/30 | 9,300 | 9,448 | 9,300 | 9,383 | +155 | +1.7% | 1,040 |
| 2024/08/29 | 9,213 | 9,280 | 9,213 | 9,228 | +5 | +0.1% | 201 |
| 2024/08/28 | 9,277 | 9,277 | 9,177 | 9,223 | -54 | -0.6% | 578 |
| 2024/08/27 | 9,251 | 9,280 | 9,216 | 9,277 | +82 | +0.9% | 1,007 |
| 2024/08/26 | 9,261 | 9,261 | 9,190 | 9,195 | -85 | -0.9% | 726 |
| 2024/08/23 | 9,212 | 9,320 | 9,212 | 9,280 | +79 | +0.9% | 401 |
| 2024/08/22 | 9,170 | 9,290 | 9,142 | 9,201 | +79 | +0.9% | 7,599 |
| 2024/08/21 | 9,171 | 9,202 | 9,092 | 9,122 | -140 | -1.5% | 1,677 |
| 2024/08/20 | 9,198 | 9,289 | 9,150 | 9,262 | +149 | +1.6% | 758 |
| 2024/08/19 | 9,160 | 9,240 | 9,057 | 9,113 | -42 | -0.5% | 666 |
| 2024/08/16 | 9,159 | 9,200 | 9,100 | 9,155 | +122 | +1.4% | 1,628 |
151～
200
件表示中 / 3719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
