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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 8,633 | 8,773 | 8,633 | 8,773 | +140 | +1.6% | 2,180 |
| 2024/11/29 | 8,570 | 8,700 | 8,570 | 8,633 | +103 | +1.2% | 3,925 |
| 2024/11/28 | 8,454 | 8,577 | 8,454 | 8,530 | +40 | +0.5% | 660 |
| 2024/11/27 | 8,442 | 8,519 | 8,391 | 8,490 | +7 | +0.1% | 1,808 |
| 2024/11/26 | 8,747 | 8,747 | 8,438 | 8,483 | -127 | -1.5% | 3,727 |
| 2024/11/25 | 8,660 | 8,682 | 8,597 | 8,610 | +40 | +0.5% | 4,120 |
| 2024/11/22 | 8,574 | 8,634 | 8,555 | 8,570 | -28 | -0.3% | 1,534 |
| 2024/11/21 | 8,620 | 8,630 | 8,554 | 8,598 | -45 | -0.5% | 4,434 |
| 2024/11/20 | 8,740 | 8,878 | 8,623 | 8,643 | -15 | -0.2% | 4,863 |
| 2024/11/19 | 8,764 | 8,764 | 8,585 | 8,658 | -82 | -0.9% | 2,934 |
| 2024/11/18 | 8,689 | 8,822 | 8,680 | 8,740 | -19 | -0.2% | 1,209 |
| 2024/11/15 | 8,647 | 8,762 | 8,616 | 8,759 | +143 | +1.7% | 3,540 |
| 2024/11/14 | 8,802 | 8,802 | 8,535 | 8,616 | -525 | -5.7% | 19,329 |
| 2024/11/13 | 9,140 | 9,202 | 9,053 | 9,141 | -8 | -0.1% | 960 |
| 2024/11/12 | 9,200 | 9,248 | 9,132 | 9,149 | +9 | +0.1% | 2,525 |
| 2024/11/11 | 9,149 | 9,196 | 9,087 | 9,140 | -30 | -0.3% | 436 |
| 2024/11/08 | 9,260 | 9,332 | 9,170 | 9,170 | -90 | -1% | 492 |
| 2024/11/07 | 9,152 | 9,311 | 9,152 | 9,260 | +210 | +2.3% | 1,822 |
| 2024/11/06 | 9,153 | 9,180 | 9,050 | 9,050 | -47 | -0.5% | 1,738 |
| 2024/11/05 | 9,100 | 9,100 | 8,945 | 9,097 | -128 | -1.4% | 10,787 |
| 2024/11/01 | 9,169 | 9,243 | 9,110 | 9,225 | -166 | -1.8% | 2,862 |
| 2024/10/31 | 9,330 | 9,460 | 9,290 | 9,391 | +43 | +0.5% | 3,219 |
| 2024/10/30 | 9,090 | 9,350 | 9,021 | 9,348 | +378 | +4.2% | 11,435 |
| 2024/10/29 | 8,903 | 8,980 | 8,820 | 8,970 | +90 | +1% | 4,459 |
| 2024/10/28 | 8,790 | 8,905 | 8,709 | 8,880 | +89 | +1% | 2,609 |
| 2024/10/25 | 8,791 | 8,839 | 8,735 | 8,791 | -58 | -0.7% | 1,806 |
| 2024/10/24 | 8,896 | 8,905 | 8,786 | 8,849 | -132 | -1.5% | 1,485 |
| 2024/10/23 | 9,002 | 9,056 | 8,950 | 8,981 | +26 | +0.3% | 2,619 |
| 2024/10/22 | 8,980 | 9,073 | 8,930 | 8,955 | -27 | -0.3% | 1,721 |
| 2024/10/21 | 9,222 | 9,222 | 8,982 | 8,982 | -240 | -2.6% | 3,731 |
| 2024/10/18 | 9,391 | 9,410 | 9,198 | 9,222 | -146 | -1.6% | 1,993 |
| 2024/10/17 | 9,224 | 9,449 | 9,224 | 9,368 | +188 | +2% | 2,579 |
| 2024/10/16 | 9,028 | 9,180 | 8,983 | 9,180 | +71 | +0.8% | 1,065 |
| 2024/10/15 | 9,091 | 9,176 | 9,038 | 9,109 | -11 | -0.1% | 2,468 |
| 2024/10/11 | 9,234 | 9,234 | 9,117 | 9,120 | -68 | -0.7% | 735 |
| 2024/10/10 | 9,267 | 9,349 | 9,188 | 9,188 | -33 | -0.4% | 430 |
| 2024/10/09 | 9,410 | 9,423 | 9,185 | 9,221 | -150 | -1.6% | 2,730 |
| 2024/10/08 | 9,247 | 9,422 | 9,240 | 9,371 | +49 | +0.5% | 1,571 |
| 2024/10/07 | 9,397 | 9,397 | 9,230 | 9,322 | +117 | +1.3% | 629 |
| 2024/10/04 | 9,028 | 9,230 | 9,028 | 9,205 | +181 | +2% | 1,351 |
| 2024/10/03 | 9,065 | 9,183 | 9,010 | 9,024 | +109 | +1.2% | 894 |
| 2024/10/02 | 8,963 | 9,040 | 8,895 | 8,915 | -37 | -0.4% | 2,675 |
| 2024/10/01 | 9,065 | 9,065 | 8,898 | 8,952 | -87 | -1% | 2,262 |
| 2024/09/30 | 9,043 | 9,238 | 8,866 | 9,039 | -390 | -4.1% | 3,159 |
| 2024/09/27 | 9,390 | 9,450 | 9,187 | 9,429 | +85 | +0.9% | 2,494 |
| 2024/09/26 | 9,116 | 9,344 | 9,080 | 9,344 | +302 | +3.3% | 1,242 |
| 2024/09/25 | 9,135 | 9,145 | 8,977 | 9,042 | +30 | +0.3% | 2,083 |
| 2024/09/24 | 8,908 | 9,090 | 8,908 | 9,012 | +104 | +1.2% | 1,585 |
| 2024/09/20 | 9,006 | 9,008 | 8,865 | 8,908 | -92 | -1% | 10,233 |
| 2024/09/19 | 8,953 | 9,071 | 8,911 | 9,000 | +60 | +0.7% | 13,112 |
101～
150
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
