8,599
+24 (+0.28%)
株価：2025/07/18 15:03
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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 8,990 | 8,990 | 8,710 | 8,860 | +170 | +2% | 1,620 |
| 2015/09/17 | 8,700 | 8,700 | 8,610 | 8,690 | +40 | +0.5% | 228 |
| 2015/09/16 | 8,960 | 8,960 | 8,590 | 8,650 | -220 | -2.5% | 305 |
| 2015/09/15 | 8,930 | 9,000 | 8,830 | 8,870 | -10 | -0.1% | 15 |
| 2015/09/14 | 8,930 | 8,950 | 8,870 | 8,880 | +80 | +0.9% | 109 |
| 2015/09/11 | 8,860 | 8,860 | 8,720 | 8,800 | -20 | -0.2% | 14 |
| 2015/09/10 | 8,760 | 8,820 | 8,650 | 8,820 | ±0 | ±0% | 158 |
| 2015/09/09 | 8,690 | 8,840 | 8,690 | 8,820 | +380 | +4.5% | 42 |
| 2015/09/08 | 8,670 | 8,670 | 8,410 | 8,440 | -170 | -2% | 77 |
| 2015/09/07 | 8,580 | 8,690 | 8,420 | 8,610 | +30 | +0.3% | 63 |
| 2015/09/04 | 8,700 | 8,700 | 8,450 | 8,580 | +10 | +0.1% | 143 |
| 2015/09/03 | 8,600 | 8,790 | 8,570 | 8,570 | +30 | +0.4% | 73 |
| 2015/09/02 | 8,520 | 8,720 | 8,430 | 8,540 | -180 | -2.1% | 530 |
| 2015/09/01 | 9,090 | 9,090 | 8,710 | 8,720 | -460 | -5% | 262 |
| 2015/08/31 | 9,260 | 9,260 | 9,180 | 9,180 | -70 | -0.8% | 259 |
| 2015/08/28 | 9,310 | 9,310 | 9,140 | 9,250 | +240 | +2.7% | 145 |
| 2015/08/27 | 9,250 | 9,250 | 9,000 | 9,010 | +60 | +0.7% | 514 |
| 2015/08/26 | 8,620 | 8,950 | 8,600 | 8,950 | +440 | +5.2% | 169 |
| 2015/08/25 | 8,820 | 9,110 | 8,440 | 8,510 | -330 | -3.7% | 850 |
| 2015/08/24 | 9,110 | 9,250 | 8,840 | 8,840 | -570 | -6.1% | 550 |
| 2015/08/21 | 9,700 | 9,700 | 9,310 | 9,410 | -360 | -3.7% | 395 |
| 2015/08/20 | 9,860 | 9,960 | 9,750 | 9,770 | -150 | -1.5% | 474 |
| 2015/08/19 | 9,870 | 10,010 | 9,870 | 9,920 | ±0 | ±0% | 80 |
| 2015/08/18 | 9,960 | 10,000 | 9,910 | 9,920 | -40 | -0.4% | 31 |
| 2015/08/17 | 9,960 | 9,970 | 9,950 | 9,960 | +50 | +0.5% | 109 |
| 2015/08/14 | 9,970 | 10,100 | 9,890 | 9,910 | -20 | -0.2% | 358 |
| 2015/08/13 | 9,750 | 9,950 | 9,740 | 9,930 | +180 | +1.8% | 383 |
| 2015/08/12 | 9,700 | 9,770 | 9,650 | 9,750 | +80 | +0.8% | 110 |
| 2015/08/11 | 9,900 | 9,900 | 9,630 | 9,670 | -170 | -1.7% | 150 |
| 2015/08/10 | 9,860 | 9,860 | 9,740 | 9,840 | +30 | +0.3% | 87 |
| 2015/08/07 | 9,840 | 9,840 | 9,670 | 9,810 | +50 | +0.5% | 71 |
| 2015/08/06 | 10,030 | 10,030 | 9,760 | 9,760 | -180 | -1.8% | 204 |
| 2015/08/05 | 10,000 | 10,020 | 9,890 | 9,940 | +10 | +0.1% | 503 |
| 2015/08/04 | 9,780 | 9,970 | 9,730 | 9,930 | +200 | +2.1% | 382 |
| 2015/08/03 | 9,800 | 9,890 | 9,670 | 9,730 | -90 | -0.9% | 243 |
| 2015/07/31 | 9,600 | 9,850 | 9,600 | 9,820 | +300 | +3.2% | 174 |
| 2015/07/30 | 9,500 | 9,580 | 9,500 | 9,520 | +40 | +0.4% | 144 |
| 2015/07/29 | 9,440 | 9,520 | 9,440 | 9,480 | +40 | +0.4% | 277 |
| 2015/07/28 | 9,190 | 9,440 | 9,190 | 9,440 | +160 | +1.7% | 168 |
| 2015/07/27 | 9,380 | 9,380 | 9,270 | 9,280 | -140 | -1.5% | 40 |
| 2015/07/24 | 9,480 | 9,480 | 9,420 | 9,420 | -70 | -0.7% | 272 |
| 2015/07/23 | 9,510 | 9,520 | 9,460 | 9,490 | +10 | +0.1% | 135 |
| 2015/07/22 | 9,460 | 9,510 | 9,460 | 9,480 | -40 | -0.4% | 89 |
| 2015/07/21 | 9,310 | 9,520 | 9,310 | 9,520 | +220 | +2.4% | 976 |
| 2015/07/17 | 9,360 | 9,360 | 9,270 | 9,300 | ±0 | ±0% | 474 |
| 2015/07/16 | 9,130 | 9,310 | 9,130 | 9,300 | +180 | +2% | 273 |
| 2015/07/15 | 9,140 | 9,200 | 9,090 | 9,120 | +40 | +0.4% | 316 |
| 2015/07/14 | 9,090 | 9,200 | 9,060 | 9,080 | +90 | +1% | 199 |
| 2015/07/13 | 8,810 | 9,030 | 8,810 | 8,990 | +190 | +2.2% | 169 |
| 2015/07/10 | 8,790 | 8,900 | 8,790 | 8,800 | -10 | -0.1% | 121 |
2401～
2450
件表示中 / 3745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
