9,110
-127 (-1.37%)
株価：2025/08/04 09:04
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 8,323 | 8,574 | 8,323 | 8,528 | +253 | +3.1% | 3,407 |
| 2024/02/27 | 8,305 | 8,420 | 8,269 | 8,275 | -46 | -0.6% | 1,152 |
| 2024/02/26 | 8,322 | 8,366 | 8,300 | 8,321 | +23 | +0.3% | 1,021 |
| 2024/02/22 | 8,278 | 8,362 | 8,250 | 8,298 | +54 | +0.7% | 3,224 |
| 2024/02/21 | 8,309 | 8,326 | 8,200 | 8,244 | -65 | -0.8% | 1,300 |
| 2024/02/20 | 8,298 | 8,311 | 8,232 | 8,309 | +18 | +0.2% | 3,869 |
| 2024/02/19 | 8,131 | 8,291 | 8,094 | 8,291 | +115 | +1.4% | 4,784 |
| 2024/02/16 | 8,090 | 8,216 | 8,089 | 8,176 | +123 | +1.5% | 994 |
| 2024/02/15 | 8,090 | 8,090 | 7,999 | 8,053 | +7 | +0.1% | 1,254 |
| 2024/02/14 | 8,158 | 8,158 | 8,009 | 8,046 | -169 | -2.1% | 2,902 |
| 2024/02/13 | 8,114 | 8,216 | 8,057 | 8,215 | +154 | +1.9% | 3,215 |
| 2024/02/09 | 8,088 | 8,120 | 8,004 | 8,061 | -101 | -1.2% | 4,521 |
| 2024/02/08 | 8,262 | 8,262 | 8,104 | 8,162 | -158 | -1.9% | 1,758 |
| 2024/02/07 | 8,261 | 8,320 | 8,249 | 8,320 | +25 | +0.3% | 966 |
| 2024/02/06 | 8,464 | 8,464 | 8,292 | 8,295 | -209 | -2.5% | 1,021 |
| 2024/02/05 | 8,446 | 8,522 | 8,384 | 8,504 | +71 | +0.8% | 1,217 |
| 2024/02/02 | 8,401 | 8,495 | 8,300 | 8,433 | +61 | +0.7% | 1,937 |
| 2024/02/01 | 8,403 | 8,514 | 8,310 | 8,372 | -68 | -0.8% | 1,239 |
| 2024/01/31 | 8,288 | 8,440 | 8,285 | 8,440 | +147 | +1.8% | 2,184 |
| 2024/01/30 | 8,318 | 8,318 | 8,277 | 8,293 | -16 | -0.2% | 889 |
| 2024/01/29 | 8,185 | 8,315 | 8,185 | 8,309 | +146 | +1.8% | 1,896 |
| 2024/01/26 | 8,273 | 8,273 | 8,145 | 8,163 | -124 | -1.5% | 2,406 |
| 2024/01/25 | 8,202 | 8,287 | 8,155 | 8,287 | +68 | +0.8% | 1,259 |
| 2024/01/24 | 8,276 | 8,276 | 8,182 | 8,219 | -57 | -0.7% | 816 |
| 2024/01/23 | 8,347 | 8,382 | 8,273 | 8,276 | -124 | -1.5% | 766 |
| 2024/01/22 | 8,246 | 8,400 | 8,239 | 8,400 | +145 | +1.8% | 1,586 |
| 2024/01/19 | 8,385 | 8,385 | 8,202 | 8,255 | -105 | -1.3% | 1,104 |
| 2024/01/18 | 8,458 | 8,498 | 8,343 | 8,360 | -97 | -1.1% | 1,188 |
| 2024/01/17 | 8,584 | 8,659 | 8,421 | 8,457 | -152 | -1.8% | 1,320 |
| 2024/01/16 | 8,624 | 8,664 | 8,532 | 8,609 | -15 | -0.2% | 1,563 |
| 2024/01/15 | 8,300 | 8,624 | 8,300 | 8,624 | +216 | +2.6% | 1,195 |
| 2024/01/12 | 8,387 | 8,494 | 8,387 | 8,408 | -77 | -0.9% | 2,053 |
| 2024/01/11 | 8,485 | 8,607 | 8,485 | 8,485 | +56 | +0.7% | 1,380 |
| 2024/01/10 | 8,380 | 8,469 | 8,354 | 8,429 | +66 | +0.8% | 3,357 |
| 2024/01/09 | 8,352 | 8,392 | 8,268 | 8,363 | +70 | +0.8% | 1,241 |
| 2024/01/05 | 8,229 | 8,307 | 8,177 | 8,293 | +162 | +2% | 1,664 |
| 2024/01/04 | 7,886 | 8,151 | 7,777 | 8,131 | +169 | +2.1% | 3,616 |
| 2023/12/29 | 7,904 | 7,976 | 7,895 | 7,962 | +47 | +0.6% | 682 |
| 2023/12/28 | 7,882 | 7,940 | 7,861 | 7,915 | -16 | -0.2% | 1,094 |
| 2023/12/27 | 7,837 | 7,953 | 7,799 | 7,931 | +127 | +1.6% | 1,608 |
| 2023/12/26 | 7,829 | 7,830 | 7,771 | 7,804 | -9 | -0.1% | 1,139 |
| 2023/12/25 | 7,837 | 7,880 | 7,801 | 7,813 | -24 | -0.3% | 803 |
| 2023/12/22 | 7,807 | 7,900 | 7,807 | 7,837 | +34 | +0.4% | 867 |
| 2023/12/21 | 7,902 | 7,950 | 7,797 | 7,803 | -69 | -0.9% | 3,337 |
| 2023/12/20 | 7,971 | 7,980 | 7,864 | 7,872 | -189 | -2.3% | 1,632 |
| 2023/12/19 | 8,117 | 8,129 | 7,960 | 8,061 | +9 | +0.1% | 2,497 |
| 2023/12/18 | 8,200 | 8,200 | 7,920 | 8,052 | -113 | -1.4% | 1,192 |
| 2023/12/15 | 8,267 | 8,267 | 8,128 | 8,165 | -127 | -1.5% | 2,069 |
| 2023/12/14 | 8,687 | 8,689 | 8,270 | 8,292 | -270 | -3.2% | 6,441 |
| 2023/12/13 | 8,612 | 8,620 | 8,447 | 8,562 | +15 | +0.2% | 889 |
351～
400
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
