8,449
-16 (-0.19%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 8,494 | 8,494 | 8,395 | 8,449 | -16 | -0.2% | 650 |
| 2025/05/01 | 8,507 | 8,507 | 8,367 | 8,465 | -48 | -0.6% | 750 |
| 2025/04/30 | 8,499 | 8,590 | 8,472 | 8,513 | +16 | +0.2% | 1,749 |
| 2025/04/28 | 8,487 | 8,605 | 8,460 | 8,497 | +19 | +0.2% | 1,054 |
| 2025/04/25 | 8,319 | 8,478 | 8,319 | 8,478 | +157 | +1.9% | 705 |
| 2025/04/24 | 8,456 | 8,456 | 8,315 | 8,321 | -19 | -0.2% | 960 |
| 2025/04/23 | 8,438 | 8,467 | 8,340 | 8,340 | +27 | +0.3% | 2,574 |
| 2025/04/22 | 8,158 | 8,313 | 8,158 | 8,313 | +155 | +1.9% | 448 |
| 2025/04/21 | 8,192 | 8,209 | 8,060 | 8,158 | +7 | +0.1% | 365 |
| 2025/04/18 | 8,028 | 8,190 | 8,028 | 8,151 | +136 | +1.7% | 426 |
| 2025/04/17 | 8,055 | 8,100 | 8,013 | 8,015 | -4 | ±0% | 901 |
| 2025/04/16 | 8,004 | 8,033 | 7,970 | 8,019 | -39 | -0.5% | 436 |
| 2025/04/15 | 8,232 | 8,232 | 8,040 | 8,058 | -152 | -1.9% | 664 |
| 2025/04/14 | 8,157 | 8,247 | 8,147 | 8,210 | +195 | +2.4% | 1,565 |
| 2025/04/11 | 8,003 | 8,100 | 7,865 | 8,015 | -63 | -0.8% | 730 |
| 2025/04/10 | 7,934 | 8,169 | 7,926 | 8,078 | +294 | +3.8% | 1,164 |
| 2025/04/09 | 7,852 | 7,852 | 7,687 | 7,784 | -126 | -1.6% | 1,754 |
| 2025/04/08 | 7,809 | 8,000 | 7,780 | 7,910 | +283 | +3.7% | 2,735 |
| 2025/04/07 | 8,026 | 8,190 | 7,480 | 7,627 | -549 | -6.7% | 2,998 |
| 2025/04/04 | 8,152 | 8,250 | 8,035 | 8,176 | -76 | -0.9% | 1,299 |
| 2025/04/03 | 8,076 | 8,252 | 7,947 | 8,252 | +26 | +0.3% | 3,088 |
| 2025/04/02 | 8,493 | 8,493 | 8,226 | 8,226 | -234 | -2.8% | 1,045 |
| 2025/04/01 | 8,546 | 8,589 | 8,439 | 8,460 | +30 | +0.4% | 1,498 |
| 2025/03/31 | 8,489 | 8,489 | 8,302 | 8,430 | -164 | -1.9% | 2,183 |
| 2025/03/28 | 8,686 | 8,697 | 8,559 | 8,594 | -46 | -0.5% | 2,228 |
| 2025/03/27 | 8,551 | 8,684 | 8,551 | 8,640 | +89 | +1% | 3,502 |
| 2025/03/26 | 8,662 | 8,697 | 8,551 | 8,551 | -117 | -1.3% | 1,183 |
| 2025/03/25 | 8,708 | 8,708 | 8,580 | 8,668 | -52 | -0.6% | 2,094 |
| 2025/03/24 | 8,900 | 8,900 | 8,653 | 8,720 | -90 | -1% | 1,213 |
| 2025/03/21 | 8,685 | 8,898 | 8,685 | 8,810 | ±0 | ±0% | 2,074 |
| 2025/03/19 | 8,600 | 8,833 | 8,566 | 8,810 | +290 | +3.4% | 2,333 |
| 2025/03/18 | 8,728 | 8,728 | 8,520 | 8,520 | -80 | -0.9% | 1,649 |
| 2025/03/17 | 8,475 | 8,686 | 8,470 | 8,600 | +160 | +1.9% | 2,451 |
| 2025/03/14 | 8,362 | 8,506 | 8,362 | 8,440 | +60 | +0.7% | 3,075 |
| 2025/03/13 | 8,328 | 8,383 | 8,280 | 8,380 | -12 | -0.1% | 627 |
| 2025/03/12 | 8,170 | 8,392 | 8,170 | 8,392 | +271 | +3.3% | 3,362 |
| 2025/03/11 | 8,180 | 8,180 | 8,020 | 8,121 | -102 | -1.2% | 3,034 |
| 2025/03/10 | 8,285 | 8,287 | 8,223 | 8,223 | -15 | -0.2% | 1,163 |
| 2025/03/07 | 8,128 | 8,256 | 8,128 | 8,238 | +14 | +0.2% | 1,446 |
| 2025/03/06 | 8,264 | 8,264 | 8,206 | 8,224 | -76 | -0.9% | 853 |
| 2025/03/05 | 8,212 | 8,310 | 8,160 | 8,300 | +124 | +1.5% | 645 |
| 2025/03/04 | 8,319 | 8,319 | 8,176 | 8,176 | -126 | -1.5% | 766 |
| 2025/03/03 | 8,187 | 8,310 | 8,187 | 8,302 | +159 | +2% | 1,588 |
| 2025/02/28 | 8,138 | 8,230 | 8,138 | 8,143 | -31 | -0.4% | 3,116 |
| 2025/02/27 | 8,100 | 8,178 | 8,100 | 8,174 | +9 | +0.1% | 759 |
| 2025/02/26 | 8,154 | 8,178 | 8,100 | 8,165 | +11 | +0.1% | 1,240 |
| 2025/02/25 | 8,074 | 8,154 | 8,060 | 8,154 | +74 | +0.9% | 619 |
| 2025/02/21 | 8,016 | 8,145 | 8,016 | 8,080 | -11 | -0.1% | 1,491 |
| 2025/02/20 | 8,050 | 8,091 | 8,030 | 8,091 | +51 | +0.6% | 756 |
| 2025/02/19 | 8,125 | 8,170 | 8,026 | 8,040 | -79 | -1% | 2,300 |
1～
50
件表示中 / 3692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
