9,950
-260 (-2.55%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 10,250 | 10,250 | 9,945 | 9,950 | -260 | -2.5% | 8,508 |
| 2025/09/17 | 10,405 | 10,405 | 10,190 | 10,210 | -315 | -3% | 7,786 |
| 2025/09/16 | 10,530 | 10,625 | 10,500 | 10,525 | +30 | +0.3% | 2,120 |
| 2025/09/12 | 10,600 | 10,600 | 10,480 | 10,495 | -60 | -0.6% | 1,114 |
| 2025/09/11 | 10,610 | 10,625 | 10,475 | 10,555 | +140 | +1.3% | 7,702 |
| 2025/09/10 | 10,335 | 10,625 | 10,290 | 10,415 | +125 | +1.2% | 3,296 |
| 2025/09/09 | 10,325 | 10,350 | 10,230 | 10,290 | +10 | +0.1% | 1,516 |
| 2025/09/08 | 10,285 | 10,310 | 10,200 | 10,280 | +80 | +0.8% | 690 |
| 2025/09/05 | 10,270 | 10,275 | 10,165 | 10,200 | ±0 | ±0% | 7,428 |
| 2025/09/04 | 10,170 | 10,270 | 10,145 | 10,200 | +85 | +0.8% | 387 |
| 2025/09/03 | 10,400 | 10,430 | 10,100 | 10,115 | -305 | -2.9% | 5,400 |
| 2025/09/02 | 10,220 | 10,420 | 10,220 | 10,420 | +200 | +2% | 1,545 |
| 2025/09/01 | 10,105 | 10,270 | 10,080 | 10,220 | +130 | +1.3% | 2,010 |
| 2025/08/29 | 10,165 | 10,165 | 10,030 | 10,090 | -105 | -1% | 14,970 |
| 2025/08/28 | 10,120 | 10,215 | 10,120 | 10,195 | +10 | +0.1% | 5,610 |
| 2025/08/27 | 9,985 | 10,185 | 9,985 | 10,185 | +205 | +2.1% | 1,330 |
| 2025/08/26 | 10,165 | 10,175 | 9,907 | 9,980 | -185 | -1.8% | 5,244 |
| 2025/08/25 | 10,400 | 10,415 | 10,160 | 10,165 | -150 | -1.5% | 5,536 |
| 2025/08/22 | 10,200 | 10,365 | 10,200 | 10,315 | +115 | +1.1% | 2,140 |
| 2025/08/21 | 10,145 | 10,200 | 10,080 | 10,200 | +30 | +0.3% | 7,133 |
| 2025/08/20 | 10,150 | 10,200 | 10,080 | 10,170 | +20 | +0.2% | 3,800 |
| 2025/08/19 | 10,055 | 10,175 | 10,050 | 10,150 | +75 | +0.7% | 3,664 |
| 2025/08/18 | 10,240 | 10,310 | 10,060 | 10,075 | -115 | -1.1% | 7,068 |
| 2025/08/15 | 10,075 | 10,210 | 10,075 | 10,190 | +244 | +2.5% | 4,786 |
| 2025/08/14 | 9,863 | 10,060 | 9,858 | 9,946 | -4 | ±0% | 2,000 |
| 2025/08/13 | 9,860 | 9,971 | 9,860 | 9,950 | +127 | +1.3% | 2,892 |
| 2025/08/12 | 9,849 | 9,937 | 9,822 | 9,823 | +85 | +0.9% | 3,114 |
| 2025/08/08 | 9,699 | 9,799 | 9,699 | 9,738 | +82 | +0.8% | 8,899 |
| 2025/08/07 | 9,441 | 9,656 | 9,441 | 9,656 | +217 | +2.3% | 2,419 |
| 2025/08/06 | 9,345 | 9,480 | 9,345 | 9,439 | +111 | +1.2% | 1,103 |
| 2025/08/05 | 9,206 | 9,431 | 9,206 | 9,328 | +171 | +1.9% | 4,368 |
| 2025/08/04 | 9,105 | 9,205 | 9,066 | 9,157 | -80 | -0.9% | 2,109 |
| 2025/08/01 | 8,968 | 9,258 | 8,968 | 9,237 | +270 | +3% | 1,713 |
| 2025/07/31 | 8,980 | 9,072 | 8,930 | 8,967 | +24 | +0.3% | 2,154 |
| 2025/07/30 | 8,880 | 8,969 | 8,834 | 8,943 | +35 | +0.4% | 613 |
| 2025/07/29 | 8,947 | 8,947 | 8,814 | 8,908 | -46 | -0.5% | 1,037 |
| 2025/07/28 | 8,971 | 9,003 | 8,941 | 8,954 | -27 | -0.3% | 1,042 |
| 2025/07/25 | 8,958 | 9,036 | 8,920 | 8,981 | -18 | -0.2% | 1,378 |
| 2025/07/24 | 8,902 | 9,027 | 8,850 | 8,999 | +120 | +1.4% | 2,437 |
| 2025/07/23 | 8,702 | 8,914 | 8,702 | 8,879 | +203 | +2.3% | 2,599 |
| 2025/07/22 | 8,712 | 8,780 | 8,596 | 8,676 | +77 | +0.9% | 3,628 |
| 2025/07/18 | 8,579 | 8,606 | 8,527 | 8,599 | +24 | +0.3% | 526 |
| 2025/07/17 | 8,555 | 8,575 | 8,484 | 8,575 | +1 | ±0% | 446 |
| 2025/07/16 | 8,604 | 8,610 | 8,520 | 8,574 | -5 | -0.1% | 1,221 |
| 2025/07/15 | 8,589 | 8,634 | 8,551 | 8,579 | +34 | +0.4% | 762 |
| 2025/07/14 | 8,450 | 8,557 | 8,417 | 8,545 | -10 | -0.1% | 2,684 |
| 2025/07/11 | 8,660 | 8,710 | 8,552 | 8,555 | -79 | -0.9% | 4,469 |
| 2025/07/10 | 8,800 | 8,803 | 8,616 | 8,634 | -140 | -1.6% | 2,024 |
| 2025/07/09 | 8,822 | 8,906 | 8,745 | 8,774 | -26 | -0.3% | 5,300 |
| 2025/07/08 | 8,750 | 8,861 | 8,736 | 8,800 | ±0 | ±0% | 4,197 |
1～
50
件表示中 / 3786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
