日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)電力･ガス上場投信(1627)の株価時系列情報

(NEXT FUNDS)電力･ガス上場投信(1627)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 11,290 11,290 11,180 11,180 54
2009/12/29 11,250 11,260 11,240 11,260 22
2009/12/28 11,170 11,260 11,170 11,260 84
2009/12/25 11,230 11,230 11,210 11,220 9
2009/12/24 11,170 11,230 11,170 11,230 30
2009/12/22 11,180 11,210 11,170 11,210 703
2009/12/21 11,200 11,200 11,150 11,150 16
2009/12/18 11,140 11,260 11,140 11,180 376
2009/12/17 11,350 11,350 11,150 11,220 1,675
2009/12/16 11,200 11,350 11,200 11,320 1,899
2009/12/15 11,050 11,200 11,050 11,180 22
2009/12/14 11,120 11,120 11,000 11,000 38
2009/12/11 11,350 11,350 11,090 11,140 125
2009/12/10 11,190 11,300 11,170 11,170 68
2009/12/09 11,150 11,260 11,150 11,190 36
2009/12/08 11,200 11,220 11,150 11,150 90
2009/12/07 11,150 11,150 11,060 11,060 225
2009/12/04 11,190 11,190 11,060 11,060 57
2009/12/03 11,080 11,190 11,080 11,180 276
2009/12/02 11,010 11,090 11,000 11,080 167
2009/12/01 11,060 11,060 11,000 11,010 134
2009/11/30 10,930 11,090 10,930 11,090 176
2009/11/27 10,790 10,910 10,790 10,860 44
2009/11/26 10,870 10,900 10,800 10,810 50
2009/11/25 10,770 10,900 10,770 10,880 246
2009/11/24 10,690 10,820 10,690 10,750 235
2009/11/20 10,620 10,680 10,620 10,680 149
2009/11/19 10,670 10,700 10,620 10,640 43
2009/11/18 10,700 10,700 10,600 10,700 148
2009/11/17 10,620 10,720 10,560 10,720 280
2009/11/16 10,510 10,620 10,500 10,620 454
2009/11/13 10,420 10,490 10,420 10,470 63
2009/11/12 10,510 10,510 10,370 10,440 329
2009/11/11 10,490 10,570 10,450 10,490 310
2009/11/10 10,470 10,500 10,400 10,410 753
2009/11/09 10,690 10,690 10,410 10,420 831
2009/11/06 10,770 10,800 10,650 10,680 91
2009/11/05 10,790 10,880 10,710 10,760 24,460
2009/11/04 10,890 10,920 10,760 10,920 84
2009/11/02 10,810 10,920 10,750 10,900 276
2009/10/30 10,850 10,850 10,760 10,800 71
2009/10/29 10,700 10,840 10,700 10,800 174
2009/10/28 10,690 10,770 10,690 10,770 208
2009/10/27 10,720 10,760 10,600 10,670 30,589
2009/10/26 10,760 10,900 10,750 10,870 288
2009/10/23 10,980 10,980 10,760 10,760 558
2009/10/22 11,050 11,050 10,900 10,970 314
2009/10/21 11,080 11,080 11,010 11,010 79
2009/10/20 10,980 11,050 10,930 11,050 69
2009/10/19 10,980 10,980 10,880 10,940 120
2009/10/16 10,980 10,980 10,910 10,910 49
2009/10/15 10,990 10,990 10,910 10,960 218
2009/10/14 10,960 11,020 10,920 10,960 142
2009/10/13 11,080 11,080 10,920 10,940 306
2009/10/09 11,140 11,140 10,980 11,000 365
2009/10/08 11,270 11,270 11,130 11,130 371
2009/10/07 11,340 11,340 11,270 11,270 227
2009/10/06 11,360 11,410 11,330 11,340 79
2009/10/05 11,440 11,500 11,440 11,470 174
2009/10/02 11,420 11,500 11,390 11,500 131
2009/10/01 11,500 11,510 11,470 11,470 257
2009/09/30 11,360 11,480 11,360 11,470 129
2009/09/29 11,420 11,440 11,290 11,370 34,210
2009/09/28 11,310 11,410 11,310 11,410 60
2009/09/25 11,460 11,550 11,310 11,550 94
2009/09/24 11,300 11,550 11,300 11,500 632
2009/09/18 11,370 11,370 11,270 11,350 24
2009/09/17 11,310 11,310 11,310 11,310 6
2009/09/16 11,400 11,400 11,340 11,340 44
2009/09/15 11,390 11,390 11,390 11,390 2
2009/09/14 11,420 11,420 11,300 11,360 69
2009/09/11 11,450 11,450 11,400 11,440 17
2009/09/10 11,320 11,440 11,320 11,440 66
2009/09/09 11,360 11,400 11,290 11,290 605
2009/09/08 11,350 11,380 11,350 11,370 26
2009/09/07 11,450 11,450 11,420 11,420 67
2009/09/04 11,410 11,500 11,380 11,380 401
2009/09/03 11,380 11,410 11,380 11,400 19
2009/09/02 11,480 11,480 11,350 11,430 13
2009/09/01 11,500 11,550 11,500 11,540 179
2009/08/31 11,420 11,530 11,420 11,530 278
2009/08/28 11,330 11,400 11,300 11,400 18
2009/08/27 11,340 11,340 11,300 11,310 42
2009/08/26 11,390 11,390 11,340 11,390 28
2009/08/25 11,300 11,350 11,300 11,300 39
2009/08/24 11,260 11,310 11,260 11,300 1,001
2009/08/21 11,320 11,320 11,140 11,220 133
2009/08/20 11,220 11,300 11,210 11,300 40
2009/08/19 11,270 11,270 11,240 11,240 162
2009/08/18 11,210 11,290 11,210 11,290 31
2009/08/17 11,370 11,370 11,200 11,200 846
2009/08/14 11,370 11,380 11,330 11,370 196
2009/08/13 11,370 11,380 11,330 11,380 127
2009/08/12 11,400 11,420 11,360 11,380 847
2009/08/11 11,470 11,470 11,380 11,410 953
2009/08/10 11,530 11,530 11,450 11,450 86
2009/08/07 11,480 11,490 11,410 11,490 94
2009/08/06 11,600 11,600 11,450 11,450 183
2009/08/05 11,490 11,620 11,490 11,540 104
2009/08/04 11,470 11,510 11,420 11,500 170
2009/08/03 11,470 11,470 11,400 11,400 68
2009/07/31 11,490 11,490 11,380 11,400 340
2009/07/30 11,520 11,520 11,430 11,490 139
2009/07/29 11,500 11,560 11,490 11,490 29
2009/07/28 11,550 11,550 11,500 11,540 14
2009/07/27 11,630 11,630 11,530 11,530 38
2009/07/24 11,620 11,620 11,620 11,620 71
2009/07/23 11,580 11,590 11,570 11,590 58
2009/07/22 11,610 11,610 11,540 11,540 104
2009/07/21 11,600 11,610 11,490 11,550 259
2009/07/17 11,490 11,540 11,490 11,540 53
2009/07/16 11,450 11,450 11,390 11,390 54
2009/07/15 11,410 11,440 11,370 11,370 96
2009/07/14 11,490 11,490 11,380 11,430 293
2009/07/13 11,600 11,700 11,600 11,600 19
2009/07/10 11,900 11,900 11,620 11,700 87
2009/07/09 11,960 11,960 11,820 11,940 175
2009/07/08 11,830 12,000 11,830 11,960 463
2009/07/07 11,710 11,920 11,710 11,920 468
2009/07/06 11,530 11,740 11,510 11,740 247
2009/07/03 11,600 11,630 11,520 11,620 120
2009/07/02 11,730 11,770 11,650 11,650 123
2009/07/01 11,710 11,810 11,710 11,710 99
2009/06/30 11,610 11,740 11,610 11,710 34
2009/06/29 11,700 11,700 11,560 11,590 93
2009/06/26 11,600 11,650 11,540 11,650 249
2009/06/25 11,550 11,650 11,470 11,570 183
2009/06/24 11,680 11,770 11,570 11,590 312
2009/06/23 11,720 11,720 11,580 11,680 144
2009/06/22 11,780 11,810 11,740 11,740 437
2009/06/19 11,420 11,670 11,420 11,650 116
2009/06/18 11,490 11,490 11,430 11,480 429
2009/06/17 11,450 11,530 11,420 11,480 141
2009/06/16 11,610 11,610 11,410 11,460 760
2009/06/15 11,430 11,580 11,350 11,540 391
2009/06/12 11,270 11,360 11,250 11,360 193
2009/06/11 11,300 11,300 11,260 11,270 484
2009/06/10 11,300 11,310 11,280 11,310 243
2009/06/09 11,320 11,350 11,280 11,300 146
2009/06/08 11,380 11,390 11,320 11,350 400
2009/06/05 11,360 11,390 11,350 11,380 109
2009/06/04 11,400 11,410 11,350 11,350 334
2009/06/03 11,430 11,430 11,400 11,400 204
2009/06/02 11,580 11,580 11,400 11,420 541
2009/06/01 11,380 11,490 11,320 11,490 236
2009/05/29 11,400 11,410 11,280 11,310 215
2009/05/28 11,430 11,440 11,400 11,420 221
2009/05/27 11,410 11,440 11,360 11,380 66,753
2009/05/26 11,400 11,420 11,400 11,420 50
2009/05/25 11,430 11,490 11,400 11,400 77
2009/05/22 11,420 11,450 11,420 11,450 21
2009/05/21 11,480 11,480 11,420 11,470 29
2009/05/20 11,510 11,530 11,460 11,460 32
2009/05/19 11,470 11,470 11,310 11,400 367
2009/05/18 11,590 11,590 11,290 11,290 285
2009/05/15 11,520 11,520 11,430 11,470 245
2009/05/14 11,590 11,610 11,540 11,540 8,314
2009/05/13 11,590 11,610 11,440 11,610 67
2009/05/12 11,500 11,500 11,450 11,460 312
2009/05/11 11,530 11,650 11,510 11,510 96
2009/05/08 11,590 11,590 11,430 11,490 147
2009/05/07 11,500 11,520 11,340 11,390 636
2009/05/01 11,490 11,490 11,360 11,400 194
2009/04/30 11,380 11,540 11,380 11,450 309
2009/04/28 11,440 11,440 11,350 11,350 50
2009/04/27 11,410 11,430 11,280 11,280 297
2009/04/24 11,510 11,510 11,360 11,370 191
2009/04/23 11,360 11,530 11,350 11,530 197
2009/04/22 11,410 11,410 11,320 11,320 67
2009/04/21 11,430 11,440 11,290 11,390 210
2009/04/20 11,530 11,530 11,400 11,430 433
2009/04/17 11,550 11,550 11,410 11,440 440
2009/04/16 11,670 11,670 11,520 11,550 3,196
2009/04/15 11,510 11,630 11,410 11,610 230
2009/04/14 11,420 11,490 11,420 11,460 161
2009/04/13 11,780 11,780 11,480 11,500 632
2009/04/10 12,000 12,000 11,590 11,620 349
2009/04/09 11,700 11,720 11,650 11,670 294
2009/04/08 11,830 11,830 11,600 11,790 272
2009/04/07 11,690 11,760 11,620 11,650 1,059
2009/04/06 11,690 11,750 11,530 11,560 195
2009/04/03 12,000 12,000 11,600 11,650 1,223
2009/04/02 12,230 12,400 11,920 11,920 26
2009/04/01 11,830 11,870 11,760 11,830 82
2009/03/31 12,260 12,260 11,750 11,860 109
2009/03/30 12,190 12,380 12,190 12,250 102
2009/03/27 12,900 12,900 12,090 12,180 298
2009/03/26 12,200 12,640 12,200 12,640 207
2009/03/25 12,070 12,400 12,070 12,400 85
2009/03/24 11,960 11,960 11,900 11,900 77
2009/03/23 11,750 11,980 11,740 11,960 244
2009/03/19 11,990 12,160 11,680 11,680 205
2009/03/18 11,500 11,800 11,460 11,790 124
2009/03/17 11,540 11,540 11,350 11,470 41
2009/03/16 11,510 11,680 11,350 11,410 269
2009/03/13 11,100 11,430 10,790 11,350 624
2009/03/12 11,570 11,570 11,070 11,100 653
2009/03/11 11,850 12,050 11,560 11,580 60
2009/03/10 12,030 12,030 11,780 11,780 473
2009/03/09 12,490 12,490 12,200 12,320 96
2009/03/06 12,310 12,540 12,310 12,530 33
2009/03/05 12,260 12,540 12,200 12,540 59
2009/03/04 12,310 12,310 12,170 12,270 538
2009/03/03 12,520 12,520 12,410 12,410 65
2009/03/02 12,590 12,640 12,590 12,620 5,426
2009/02/27 12,540 12,880 12,540 12,880 50,827
2009/02/26 12,720 12,720 12,570 12,580 59
2009/02/25 12,640 12,700 12,600 12,700 35
2009/02/24 13,030 13,030 12,600 12,690 79
2009/02/23 12,760 12,910 12,760 12,830 5
2009/02/20 12,990 13,000 12,760 12,800 32
2009/02/19 12,890 12,890 12,790 12,870 23
2009/02/18 12,990 12,990 12,700 12,790 34
2009/02/17 12,920 12,970 12,780 12,850 505
2009/02/16 12,620 12,970 12,620 12,940 92
2009/02/13 12,610 12,700 12,510 12,650 54
2009/02/12 12,490 12,610 12,490 12,610 11
2009/02/10 12,690 12,690 12,570 12,570 20
2009/02/09 13,040 13,040 12,560 12,570 175
2009/02/06 12,840 12,900 12,830 12,840 24
2009/02/05 13,020 13,020 12,890 12,890 61
2009/02/04 12,940 13,000 12,810 13,000 94
2009/02/03 13,100 13,120 12,970 12,970 60
2009/02/02 13,360 13,360 13,090 13,260 111
2009/01/30 13,270 13,510 13,260 13,510 89
2009/01/29 13,050 13,080 12,990 13,080 26
2009/01/28 13,380 13,380 13,100 13,130 28
2009/01/27 13,350 13,540 13,350 13,500 768
2009/01/26 13,120 13,200 13,110 13,200 157
2009/01/23 13,130 13,130 13,100 13,100 4
2009/01/22 13,050 13,170 12,970 13,170 150
2009/01/21 12,900 12,950 12,850 12,850 70
2009/01/20 13,070 13,090 12,910 13,010 123
2009/01/19 13,140 13,140 12,990 12,990 33
2009/01/16 12,840 13,160 12,840 13,160 57
2009/01/15 12,550 12,740 12,500 12,660 136
2009/01/14 12,630 12,750 12,630 12,750 104
2009/01/13 12,900 13,000 12,650 12,650 265
2009/01/09 12,910 13,050 12,870 12,880 85
2009/01/08 12,940 13,100 12,930 12,930 209
2009/01/07 13,500 13,500 12,770 12,810 705
2009/01/06 13,960 13,960 13,420 13,420 332
2009/01/05 13,990 14,230 13,950 13,950 95

このページの先頭へ