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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 8,620 | 8,810 | 8,530 | 8,810 | +40 | +0.5% | 265 |
| 2015/07/08 | 9,000 | 9,000 | 8,770 | 8,770 | -200 | -2.2% | 68 |
| 2015/07/07 | 8,770 | 8,970 | 8,770 | 8,970 | +240 | +2.7% | 136 |
| 2015/07/06 | 8,810 | 8,810 | 8,670 | 8,730 | -90 | -1% | 69 |
| 2015/07/03 | 8,750 | 8,830 | 8,750 | 8,820 | +20 | +0.2% | 131 |
| 2015/07/02 | 8,770 | 8,880 | 8,770 | 8,800 | ±0 | ±0% | 87 |
| 2015/07/01 | 8,850 | 8,850 | 8,790 | 8,800 | -40 | -0.5% | 44 |
| 2015/06/30 | 8,870 | 8,930 | 8,840 | 8,840 | -60 | -0.7% | 253 |
| 2015/06/29 | 8,870 | 8,900 | 8,780 | 8,900 | -100 | -1.1% | 695 |
| 2015/06/26 | 9,110 | 9,110 | 8,940 | 9,000 | -80 | -0.9% | 97 |
| 2015/06/25 | 9,170 | 9,170 | 9,080 | 9,080 | -90 | -1% | 127 |
| 2015/06/24 | 9,200 | 9,270 | 9,160 | 9,170 | -30 | -0.3% | 440 |
| 2015/06/23 | 9,010 | 9,200 | 9,010 | 9,200 | +150 | +1.7% | 76 |
| 2015/06/22 | 8,950 | 9,050 | 8,950 | 9,050 | +120 | +1.3% | 345 |
| 2015/06/19 | 9,000 | 9,050 | 8,930 | 8,930 | -20 | -0.2% | 92 |
| 2015/06/18 | 8,940 | 8,990 | 8,940 | 8,950 | -70 | -0.8% | 55 |
| 2015/06/17 | 9,080 | 9,100 | 8,990 | 9,020 | -40 | -0.4% | 91 |
| 2015/06/16 | 8,960 | 9,060 | 8,960 | 9,060 | +20 | +0.2% | 97 |
| 2015/06/15 | 8,990 | 9,040 | 8,960 | 9,040 | ±0 | ±0% | 267 |
| 2015/06/12 | 9,250 | 9,250 | 9,000 | 9,040 | -210 | -2.3% | 86 |
| 2015/06/11 | 9,110 | 9,250 | 9,110 | 9,250 | +170 | +1.9% | 388 |
| 2015/06/10 | 9,050 | 9,120 | 9,050 | 9,080 | -60 | -0.7% | 280 |
| 2015/06/09 | 8,950 | 9,140 | 8,830 | 9,140 | +50 | +0.6% | 408 |
| 2015/06/08 | 9,160 | 9,200 | 9,040 | 9,090 | -110 | -1.2% | 241 |
| 2015/06/05 | 9,290 | 9,290 | 9,170 | 9,200 | -100 | -1.1% | 389 |
| 2015/06/04 | 9,350 | 9,380 | 9,300 | 9,300 | -80 | -0.9% | 108 |
| 2015/06/03 | 9,470 | 9,470 | 9,340 | 9,380 | -40 | -0.4% | 367 |
| 2015/06/02 | 9,440 | 9,530 | 9,380 | 9,420 | +130 | +1.4% | 923 |
| 2015/06/01 | 9,170 | 9,310 | 9,100 | 9,290 | +150 | +1.6% | 359 |
| 2015/05/29 | 9,110 | 9,250 | 9,110 | 9,140 | +30 | +0.3% | 373 |
| 2015/05/28 | 9,010 | 9,250 | 9,010 | 9,110 | +110 | +1.2% | 709 |
| 2015/05/27 | 9,050 | 9,050 | 8,960 | 9,000 | -10 | -0.1% | 307 |
| 2015/05/26 | 8,990 | 9,100 | 8,990 | 9,010 | ±0 | ±0% | 1,258 |
| 2015/05/25 | 8,840 | 9,010 | 8,840 | 9,010 | +260 | +3% | 455 |
| 2015/05/22 | 8,770 | 8,820 | 8,730 | 8,750 | -20 | -0.2% | 297 |
| 2015/05/21 | 8,730 | 8,930 | 8,620 | 8,770 | ±0 | ±0% | 1,471 |
| 2015/05/20 | 8,630 | 8,770 | 8,600 | 8,770 | +210 | +2.5% | 1,236 |
| 2015/05/19 | 8,470 | 8,580 | 8,470 | 8,560 | +90 | +1.1% | 527 |
| 2015/05/18 | 8,470 | 8,470 | 8,440 | 8,470 | +70 | +0.8% | 77 |
| 2015/05/15 | 8,420 | 8,420 | 8,340 | 8,400 | +60 | +0.7% | 49 |
| 2015/05/14 | 8,440 | 8,440 | 8,320 | 8,340 | -110 | -1.3% | 122 |
| 2015/05/13 | 8,490 | 8,490 | 8,430 | 8,450 | +10 | +0.1% | 203 |
| 2015/05/12 | 8,410 | 8,440 | 8,390 | 8,440 | +80 | +1% | 313 |
| 2015/05/11 | 8,230 | 8,410 | 8,230 | 8,360 | +120 | +1.5% | 631 |
| 2015/05/08 | 8,270 | 8,270 | 8,180 | 8,240 | +30 | +0.4% | 177 |
| 2015/05/07 | 8,150 | 8,250 | 8,150 | 8,210 | +120 | +1.5% | 445 |
| 2015/05/01 | 8,100 | 8,140 | 8,030 | 8,090 | -130 | -1.6% | 308 |
| 2015/04/30 | 8,330 | 8,330 | 8,200 | 8,220 | -120 | -1.4% | 171 |
| 2015/04/28 | 8,260 | 8,390 | 8,260 | 8,340 | +90 | +1.1% | 228 |
| 2015/04/27 | 8,240 | 8,300 | 8,240 | 8,250 | +10 | +0.1% | 263 |
2451～
2500
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
