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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 8,440 | 8,440 | 8,320 | 8,340 | -110 | -1.3% | 122 |
| 2015/05/13 | 8,490 | 8,490 | 8,430 | 8,450 | +10 | +0.1% | 203 |
| 2015/05/12 | 8,410 | 8,440 | 8,390 | 8,440 | +80 | +1% | 313 |
| 2015/05/11 | 8,230 | 8,410 | 8,230 | 8,360 | +120 | +1.5% | 631 |
| 2015/05/08 | 8,270 | 8,270 | 8,180 | 8,240 | +30 | +0.4% | 177 |
| 2015/05/07 | 8,150 | 8,250 | 8,150 | 8,210 | +120 | +1.5% | 445 |
| 2015/05/01 | 8,100 | 8,140 | 8,030 | 8,090 | -130 | -1.6% | 308 |
| 2015/04/30 | 8,330 | 8,330 | 8,200 | 8,220 | -120 | -1.4% | 171 |
| 2015/04/28 | 8,260 | 8,390 | 8,260 | 8,340 | +90 | +1.1% | 228 |
| 2015/04/27 | 8,240 | 8,300 | 8,240 | 8,250 | +10 | +0.1% | 263 |
| 2015/04/24 | 8,170 | 8,260 | 8,170 | 8,240 | +90 | +1.1% | 160 |
| 2015/04/23 | 8,250 | 8,250 | 8,150 | 8,150 | -80 | -1% | 94 |
| 2015/04/22 | 8,140 | 8,230 | 8,140 | 8,230 | +140 | +1.7% | 332 |
| 2015/04/21 | 7,940 | 8,100 | 7,940 | 8,090 | +120 | +1.5% | 66 |
| 2015/04/20 | 8,000 | 8,000 | 7,970 | 7,970 | -30 | -0.4% | 65 |
| 2015/04/17 | 8,080 | 8,080 | 8,000 | 8,000 | -40 | -0.5% | 21 |
| 2015/04/16 | 8,030 | 8,040 | 7,960 | 8,040 | +10 | +0.1% | 121 |
| 2015/04/15 | 7,930 | 8,050 | 7,930 | 8,030 | +50 | +0.6% | 107 |
| 2015/04/14 | 7,940 | 8,000 | 7,910 | 7,980 | +60 | +0.8% | 95 |
| 2015/04/13 | 8,000 | 8,000 | 7,910 | 7,920 | -100 | -1.2% | 122 |
| 2015/04/10 | 8,140 | 8,140 | 8,020 | 8,020 | -60 | -0.7% | 166 |
| 2015/04/09 | 8,080 | 8,100 | 8,060 | 8,080 | ±0 | ±0% | 518 |
| 2015/04/08 | 8,000 | 8,080 | 8,000 | 8,080 | +110 | +1.4% | 189 |
| 2015/04/07 | 7,900 | 8,030 | 7,900 | 7,970 | +90 | +1.1% | 655 |
| 2015/04/06 | 7,970 | 7,970 | 7,880 | 7,880 | -40 | -0.5% | 9 |
| 2015/04/03 | 8,000 | 8,000 | 7,920 | 7,920 | -50 | -0.6% | 76 |
| 2015/04/02 | 7,910 | 7,980 | 7,910 | 7,970 | +50 | +0.6% | 222 |
| 2015/04/01 | 7,940 | 7,940 | 7,870 | 7,920 | +10 | +0.1% | 24 |
| 2015/03/31 | 8,000 | 8,050 | 7,910 | 7,910 | +20 | +0.3% | 240 |
| 2015/03/30 | 7,870 | 7,930 | 7,870 | 7,890 | +90 | +1.2% | 82 |
| 2015/03/27 | 7,810 | 7,900 | 7,760 | 7,800 | ±0 | ±0% | 67 |
| 2015/03/26 | 7,900 | 7,900 | 7,780 | 7,800 | -90 | -1.1% | 34 |
| 2015/03/25 | 7,830 | 7,910 | 7,830 | 7,890 | +50 | +0.6% | 406 |
| 2015/03/24 | 7,790 | 7,840 | 7,760 | 7,840 | +60 | +0.8% | 332 |
| 2015/03/23 | 7,790 | 7,840 | 7,770 | 7,780 | -10 | -0.1% | 66 |
| 2015/03/20 | 7,750 | 7,790 | 7,700 | 7,790 | +80 | +1% | 15 |
| 2015/03/19 | 7,750 | 7,750 | 7,630 | 7,710 | ±0 | ±0% | 121 |
| 2015/03/18 | 7,710 | 7,710 | 7,710 | 7,710 | ±0 | ±0% | 23 |
| 2015/03/17 | 7,700 | 7,710 | 7,680 | 7,710 | +10 | +0.1% | 153 |
| 2015/03/16 | 7,750 | 7,750 | 7,700 | 7,700 | -50 | -0.6% | 6 |
| 2015/03/13 | 7,710 | 7,750 | 7,710 | 7,750 | +80 | +1% | 158 |
| 2015/03/12 | 7,700 | 7,700 | 7,650 | 7,670 | +10 | +0.1% | 36 |
| 2015/03/11 | 7,600 | 7,690 | 7,600 | 7,660 | +30 | +0.4% | 59 |
| 2015/03/10 | 7,680 | 7,690 | 7,600 | 7,630 | -30 | -0.4% | 106 |
| 2015/03/09 | 7,810 | 7,810 | 7,660 | 7,660 | -150 | -1.9% | 83 |
| 2015/03/06 | 7,770 | 7,810 | 7,770 | 7,810 | +40 | +0.5% | 95 |
| 2015/03/05 | 7,720 | 7,770 | 7,720 | 7,770 | +100 | +1.3% | 102 |
| 2015/03/04 | 7,720 | 7,720 | 7,600 | 7,670 | -80 | -1% | 487 |
| 2015/03/03 | 7,780 | 7,780 | 7,720 | 7,750 | ±0 | ±0% | 18 |
| 2015/03/02 | 7,720 | 7,750 | 7,720 | 7,750 | +40 | +0.5% | 26 |
2501～
2550
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
