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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 8,717 | 8,717 | 8,498 | 8,547 | -119 | -1.4% | 2,678 |
| 2023/12/11 | 8,267 | 8,680 | 8,267 | 8,666 | +401 | +4.9% | 6,157 |
| 2023/12/08 | 8,291 | 8,365 | 8,180 | 8,265 | -32 | -0.4% | 2,424 |
| 2023/12/07 | 8,096 | 8,297 | 8,096 | 8,297 | +159 | +2% | 4,102 |
| 2023/12/06 | 7,905 | 8,138 | 7,905 | 8,138 | +226 | +2.9% | 1,664 |
| 2023/12/05 | 7,850 | 7,940 | 7,834 | 7,912 | +11 | +0.1% | 351 |
| 2023/12/04 | 7,922 | 7,970 | 7,847 | 7,901 | -21 | -0.3% | 803 |
| 2023/12/01 | 7,935 | 8,005 | 7,922 | 7,922 | +73 | +0.9% | 1,513 |
| 2023/11/30 | 7,818 | 7,849 | 7,767 | 7,849 | +22 | +0.3% | 362 |
| 2023/11/29 | 7,802 | 7,881 | 7,744 | 7,827 | +51 | +0.7% | 442 |
| 2023/11/28 | 7,810 | 7,810 | 7,748 | 7,776 | -2 | ±0% | 68 |
| 2023/11/27 | 7,844 | 7,871 | 7,748 | 7,778 | -78 | -1% | 825 |
| 2023/11/24 | 7,912 | 7,925 | 7,820 | 7,856 | +8 | +0.1% | 356 |
| 2023/11/22 | 7,812 | 7,908 | 7,812 | 7,848 | +51 | +0.7% | 807 |
| 2023/11/21 | 7,842 | 7,859 | 7,767 | 7,797 | -48 | -0.6% | 368 |
| 2023/11/20 | 7,973 | 8,018 | 7,844 | 7,845 | -105 | -1.3% | 918 |
| 2023/11/17 | 7,840 | 7,950 | 7,840 | 7,950 | +144 | +1.8% | 783 |
| 2023/11/16 | 7,839 | 7,876 | 7,733 | 7,806 | -44 | -0.6% | 984 |
| 2023/11/15 | 7,975 | 8,056 | 7,841 | 7,850 | -65 | -0.8% | 1,331 |
| 2023/11/14 | 7,873 | 7,917 | 7,850 | 7,915 | +36 | +0.5% | 729 |
| 2023/11/13 | 7,855 | 7,887 | 7,814 | 7,879 | +66 | +0.8% | 999 |
| 2023/11/10 | 7,694 | 7,813 | 7,694 | 7,813 | +99 | +1.3% | 275 |
| 2023/11/09 | 7,583 | 7,718 | 7,505 | 7,714 | +124 | +1.6% | 1,602 |
| 2023/11/08 | 7,987 | 7,987 | 7,577 | 7,590 | -364 | -4.6% | 1,763 |
| 2023/11/07 | 8,231 | 8,273 | 7,949 | 7,954 | -319 | -3.9% | 2,023 |
| 2023/11/06 | 8,244 | 8,320 | 8,236 | 8,273 | +145 | +1.8% | 1,823 |
| 2023/11/02 | 8,059 | 8,139 | 8,030 | 8,128 | +103 | +1.3% | 679 |
| 2023/11/01 | 7,898 | 8,060 | 7,898 | 8,025 | +215 | +2.8% | 1,855 |
| 2023/10/31 | 7,900 | 7,900 | 7,707 | 7,810 | -15 | -0.2% | 447 |
| 2023/10/30 | 7,719 | 7,922 | 7,600 | 7,825 | +185 | +2.4% | 1,247 |
| 2023/10/27 | 7,738 | 7,738 | 7,599 | 7,640 | -70 | -0.9% | 2,451 |
| 2023/10/26 | 7,690 | 7,726 | 7,624 | 7,710 | -12 | -0.2% | 231 |
| 2023/10/25 | 7,706 | 7,770 | 7,678 | 7,722 | +98 | +1.3% | 377 |
| 2023/10/24 | 7,665 | 7,665 | 7,469 | 7,624 | -60 | -0.8% | 728 |
| 2023/10/23 | 7,676 | 7,732 | 7,658 | 7,684 | +6 | +0.1% | 582 |
| 2023/10/20 | 7,691 | 7,771 | 7,607 | 7,678 | -13 | -0.2% | 53 |
| 2023/10/19 | 7,721 | 7,721 | 7,607 | 7,691 | -30 | -0.4% | 229 |
| 2023/10/18 | 7,745 | 7,745 | 7,640 | 7,721 | -19 | -0.2% | 116 |
| 2023/10/17 | 7,726 | 7,810 | 7,698 | 7,740 | +83 | +1.1% | 172 |
| 2023/10/16 | 7,730 | 7,788 | 7,642 | 7,657 | -135 | -1.7% | 470 |
| 2023/10/13 | 7,822 | 7,871 | 7,770 | 7,792 | -68 | -0.9% | 300 |
| 2023/10/12 | 7,866 | 7,941 | 7,829 | 7,860 | +5 | +0.1% | 752 |
| 2023/10/11 | 7,831 | 7,883 | 7,805 | 7,855 | +29 | +0.4% | 1,316 |
| 2023/10/10 | 7,695 | 7,831 | 7,695 | 7,826 | +224 | +2.9% | 1,529 |
| 2023/10/06 | 7,522 | 7,659 | 7,522 | 7,602 | +93 | +1.2% | 2,191 |
| 2023/10/05 | 7,443 | 7,515 | 7,400 | 7,509 | +206 | +2.8% | 1,653 |
| 2023/10/04 | 7,489 | 7,515 | 7,282 | 7,303 | -297 | -3.9% | 4,766 |
| 2023/10/03 | 7,969 | 7,969 | 7,600 | 7,600 | -240 | -3.1% | 1,274 |
| 2023/10/02 | 7,991 | 8,049 | 7,834 | 7,840 | -101 | -1.3% | 453 |
| 2023/09/29 | 8,116 | 8,116 | 7,881 | 7,941 | -211 | -2.6% | 2,588 |
401～
450
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
