8,539
-40 (-0.47%)
株価：2025/07/16 11:28
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,054 | 8,119 | 8,040 | 8,119 | +134 | +1.7% | 1,182 |
| 2025/02/17 | 7,999 | 8,062 | 7,972 | 7,985 | +35 | +0.4% | 2,453 |
| 2025/02/14 | 7,918 | 8,021 | 7,918 | 7,950 | +17 | +0.2% | 2,364 |
| 2025/02/13 | 7,891 | 7,956 | 7,891 | 7,933 | +83 | +1.1% | 547 |
| 2025/02/12 | 7,911 | 7,932 | 7,830 | 7,850 | -119 | -1.5% | 2,687 |
| 2025/02/10 | 7,945 | 7,969 | 7,908 | 7,969 | -30 | -0.4% | 1,486 |
| 2025/02/07 | 8,026 | 8,026 | 7,903 | 7,999 | +29 | +0.4% | 819 |
| 2025/02/06 | 7,934 | 8,026 | 7,934 | 7,970 | +63 | +0.8% | 440 |
| 2025/02/05 | 7,925 | 7,952 | 7,877 | 7,907 | +67 | +0.9% | 852 |
| 2025/02/04 | 7,978 | 7,978 | 7,840 | 7,840 | -130 | -1.6% | 2,855 |
| 2025/02/03 | 8,034 | 8,050 | 7,922 | 7,970 | -70 | -0.9% | 13,600 |
| 2025/01/31 | 8,000 | 8,072 | 7,894 | 8,040 | +84 | +1.1% | 896 |
| 2025/01/30 | 7,885 | 7,956 | 7,856 | 7,956 | +74 | +0.9% | 824 |
| 2025/01/29 | 7,902 | 7,914 | 7,850 | 7,882 | +32 | +0.4% | 857 |
| 2025/01/28 | 7,942 | 7,942 | 7,828 | 7,850 | -96 | -1.2% | 2,020 |
| 2025/01/27 | 7,950 | 7,998 | 7,907 | 7,946 | +6 | +0.1% | 821 |
| 2025/01/24 | 7,926 | 8,015 | 7,902 | 7,940 | +33 | +0.4% | 2,348 |
| 2025/01/23 | 7,946 | 7,946 | 7,797 | 7,907 | -57 | -0.7% | 2,130 |
| 2025/01/22 | 7,940 | 8,034 | 7,919 | 7,964 | +15 | +0.2% | 1,400 |
| 2025/01/21 | 7,970 | 8,026 | 7,924 | 7,949 | -49 | -0.6% | 1,119 |
| 2025/01/20 | 7,968 | 8,018 | 7,931 | 7,998 | +50 | +0.6% | 720 |
| 2025/01/17 | 7,869 | 7,948 | 7,852 | 7,948 | +23 | +0.3% | 1,635 |
| 2025/01/16 | 7,929 | 7,955 | 7,869 | 7,925 | +66 | +0.8% | 881 |
| 2025/01/15 | 7,908 | 7,915 | 7,830 | 7,859 | -44 | -0.6% | 1,461 |
| 2025/01/14 | 8,081 | 8,081 | 7,836 | 7,903 | -137 | -1.7% | 3,464 |
| 2025/01/10 | 8,036 | 8,115 | 8,028 | 8,040 | -61 | -0.8% | 1,960 |
| 2025/01/09 | 8,210 | 8,210 | 8,100 | 8,101 | -129 | -1.6% | 2,741 |
| 2025/01/08 | 8,239 | 8,307 | 8,225 | 8,230 | -70 | -0.8% | 1,788 |
| 2025/01/07 | 8,387 | 8,409 | 8,262 | 8,300 | -40 | -0.5% | 1,308 |
| 2025/01/06 | 8,403 | 8,498 | 8,332 | 8,340 | -67 | -0.8% | 1,288 |
| 2024/12/30 | 8,472 | 8,540 | 8,376 | 8,407 | +11 | +0.1% | 7,078 |
| 2024/12/27 | 8,325 | 8,430 | 8,325 | 8,396 | +109 | +1.3% | 11,625 |
| 2024/12/26 | 8,233 | 8,287 | 8,210 | 8,287 | +114 | +1.4% | 1,257 |
| 2024/12/25 | 8,309 | 8,309 | 8,152 | 8,173 | -115 | -1.4% | 854 |
| 2024/12/24 | 8,168 | 8,289 | 8,146 | 8,288 | +249 | +3.1% | 2,293 |
| 2024/12/23 | 7,949 | 8,123 | 7,949 | 8,039 | +139 | +1.8% | 2,506 |
| 2024/12/20 | 8,025 | 8,062 | 7,900 | 7,900 | -130 | -1.6% | 3,657 |
| 2024/12/19 | 8,130 | 8,139 | 8,014 | 8,030 | -180 | -2.2% | 4,988 |
| 2024/12/18 | 8,166 | 8,257 | 8,166 | 8,210 | +73 | +0.9% | 3,778 |
| 2024/12/17 | 8,234 | 8,281 | 8,137 | 8,137 | -133 | -1.6% | 3,159 |
| 2024/12/16 | 8,350 | 8,364 | 8,236 | 8,270 | -54 | -0.6% | 1,088 |
| 2024/12/13 | 8,315 | 8,442 | 8,303 | 8,324 | -78 | -0.9% | 772 |
| 2024/12/12 | 8,315 | 8,448 | 8,315 | 8,402 | +120 | +1.4% | 1,283 |
| 2024/12/11 | 8,341 | 8,394 | 8,269 | 8,282 | -59 | -0.7% | 2,817 |
| 2024/12/10 | 8,389 | 8,442 | 8,326 | 8,341 | -53 | -0.6% | 1,900 |
| 2024/12/09 | 8,465 | 8,468 | 8,348 | 8,394 | -58 | -0.7% | 1,781 |
| 2024/12/06 | 8,455 | 8,530 | 8,407 | 8,452 | +52 | +0.6% | 941 |
| 2024/12/05 | 8,588 | 8,588 | 8,385 | 8,400 | -138 | -1.6% | 4,625 |
| 2024/12/04 | 8,685 | 8,685 | 8,538 | 8,538 | -154 | -1.8% | 2,137 |
| 2024/12/03 | 8,800 | 8,800 | 8,632 | 8,692 | -81 | -0.9% | 1,517 |
101～
150
件表示中 / 3742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
