9,237
+270 (+3.01%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/08/15 | 8,941 | 9,100 | 8,941 | 9,033 | +87 | +1% | 4,096 |
| 2024/08/14 | 8,828 | 9,050 | 8,812 | 8,946 | +102 | +1.2% | 6,376 |
| 2024/08/13 | 8,687 | 8,900 | 8,687 | 8,844 | +157 | +1.8% | 1,663 |
| 2024/08/09 | 8,880 | 8,990 | 8,573 | 8,687 | -311 | -3.5% | 4,095 |
| 2024/08/08 | 8,801 | 9,125 | 8,800 | 8,998 | -252 | -2.7% | 2,634 |
| 2024/08/07 | 8,564 | 9,280 | 8,505 | 9,250 | +536 | +6.2% | 12,571 |
| 2024/08/06 | 8,284 | 8,800 | 8,284 | 8,714 | +730 | +9.1% | 6,027 |
| 2024/08/05 | 8,373 | 8,539 | 7,693 | 7,984 | -839 | -9.5% | 10,181 |
| 2024/08/02 | 8,863 | 8,991 | 8,787 | 8,823 | -257 | -2.8% | 10,091 |
| 2024/08/01 | 9,440 | 9,450 | 8,909 | 9,080 | -280 | -3% | 12,341 |
| 2024/07/31 | 9,300 | 9,389 | 9,149 | 9,360 | +115 | +1.2% | 2,818 |
| 2024/07/30 | 9,203 | 9,328 | 9,185 | 9,245 | -31 | -0.3% | 739 |
| 2024/07/29 | 9,000 | 9,300 | 9,000 | 9,276 | +198 | +2.2% | 2,106 |
| 2024/07/26 | 9,090 | 9,136 | 8,999 | 9,078 | -136 | -1.5% | 2,348 |
| 2024/07/25 | 9,092 | 9,257 | 9,090 | 9,214 | -28 | -0.3% | 2,218 |
201～
250
件表示中 / 3754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
