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
2026/05/29 11,595 11,675 11,400 11,665 1,817
2026/05/28 11,790 11,790 11,485 11,495 2,049
2026/05/27 11,505 11,835 11,505 11,675 5,585
2026/05/26 11,545 11,695 11,435 11,675 1,952
2026/05/25 11,575 11,690 11,540 11,600 6,476
2026/05/22 11,810 11,815 11,520 11,565 2,371
2026/05/21 11,750 11,785 11,660 11,710 3,630
2026/05/20 11,830 11,935 11,550 11,610 4,080
2026/05/19 11,740 11,890 11,740 11,890 1,694
2026/05/18 11,895 11,955 11,620 11,710 4,194
2026/05/15 11,915 12,030 11,800 11,905 2,354
2026/05/14 11,945 11,970 11,865 11,915 2,515
2026/05/13 12,100 12,100 11,880 11,890 3,302
2026/05/12 11,840 12,080 11,840 12,005 3,079
2026/05/11 11,760 12,015 11,755 11,970 3,334
2026/05/08 12,010 12,010 11,760 11,865 3,818
2026/05/07 11,850 12,095 11,800 12,040 3,790
2026/05/01 12,080 12,080 11,665 11,760 3,930
2026/04/30 12,000 12,045 11,855 11,955 7,235
2026/04/28 11,750 12,230 11,750 12,220 5,333
2026/04/27 11,815 11,870 11,730 11,785 4,453
2026/04/24 11,935 12,005 11,815 11,850 5,262
2026/04/23 11,860 11,955 11,715 11,830 9,370
2026/04/22 12,005 12,070 11,905 11,975 2,404
2026/04/21 12,115 12,175 12,050 12,075 3,388
2026/04/20 12,575 12,575 12,210 12,210 4,142
2026/04/17 12,650 12,655 12,510 12,540 1,198
2026/04/16 12,555 12,730 12,555 12,725 10,622
2026/04/15 12,650 12,755 12,560 12,650 3,388
2026/04/14 12,650 12,675 12,555 12,645 2,067
2026/04/13 12,680 12,830 12,555 12,700 1,426
2026/04/10 13,155 13,180 12,810 12,810 3,605
2026/04/09 12,940 13,120 12,820 12,960 2,584
2026/04/08 13,400 13,400 12,915 12,915 5,198
2026/04/07 12,775 13,005 12,775 12,800 2,068
2026/04/06 13,100 13,100 12,805 12,830 4,052
2026/04/03 13,045 13,060 12,905 13,005 3,791
2026/03/27 12,605 12,845 12,540 12,845 1,673
2026/03/26 12,595 12,675 12,470 12,545 1,764
2026/03/25 12,540 12,670 12,525 12,560 2,908
2026/03/24 12,125 12,260 12,125 12,240 2,373
2026/03/23 12,030 12,120 11,845 12,120 5,616
2026/03/19 12,830 12,845 12,450 12,470 3,606
2026/03/18 12,520 13,030 12,520 13,030 11,845
2026/03/17 12,405 12,480 12,305 12,305 1,515
2026/03/16 12,540 12,540 12,200 12,200 2,347
2026/03/13 12,135 12,540 12,120 12,440 1,440
2026/03/12 12,455 12,545 12,235 12,435 3,069
2026/03/11 12,350 12,520 12,330 12,450 4,817
2026/03/10 12,195 12,250 12,010 12,050 7,901
2026/03/09 11,705 12,020 11,700 11,800 10,539
2026/03/06 12,575 12,670 12,330 12,595 3,299
2026/03/05 13,075 13,075 12,580 12,695 2,917
2026/03/04 12,595 12,595 12,230 12,435 5,293
2026/03/03 12,935 12,935 12,680 12,820 3,709
2026/03/02 13,080 13,080 12,720 12,935 6,117
2026/02/27 13,040 13,220 12,950 13,215 1,966
2026/02/26 12,900 13,055 12,900 12,975 2,663
2026/02/25 13,105 13,105 12,695 12,985 10,924
2026/02/24 13,055 13,065 12,830 13,065 27,841
2026/02/20 12,955 13,035 12,690 12,850 3,424
2026/02/19 13,085 13,130 12,970 13,130 1,916
2026/02/18 13,150 13,165 12,900 13,080 2,073
2026/02/17 12,855 13,020 12,835 12,930 12,794
2026/02/16 13,190 13,745 12,840 12,900 5,483
2026/02/13 12,790 13,125 12,620 12,915 18,764
2026/02/12 12,590 13,090 12,590 13,090 8,799
2026/02/10 12,565 12,590 12,475 12,585 1,605
2026/02/09 12,530 12,530 12,320 12,350 4,903
2026/02/06 12,035 12,230 11,980 12,230 7,135
2026/02/05 12,000 12,025 11,880 11,950 2,274
2026/02/04 11,715 11,865 11,715 11,855 4,493
2026/02/03 11,410 11,715 11,410 11,680 1,507
2026/02/02 11,675 11,675 11,400 11,410 5,741
2026/01/30 11,425 11,620 11,410 11,600 7,070
2026/01/29 11,290 11,415 11,160 11,415 1,823
2026/01/28 11,370 11,405 11,275 11,275 3,708
2026/01/27 11,550 11,600 11,410 11,485 2,868
2026/01/26 11,770 11,780 11,625 11,645 2,232
2026/01/23 11,950 11,970 11,760 11,865 1,325
2026/01/22 11,895 11,910 11,765 11,885 4,949
2026/01/21 11,690 11,740 11,550 11,740 9,574
2026/01/20 11,740 11,750 11,580 11,650 1,705
2026/01/19 11,645 11,780 11,625 11,740 1,928
2026/01/16 11,680 11,680 11,515 11,645 3,616
2026/01/15 11,780 11,780 11,640 11,665 8,472
2026/01/14 11,930 11,930 11,615 11,710 2,082
2026/01/13 11,550 11,690 11,550 11,650 1,784
2026/01/09 11,420 11,550 11,405 11,455 2,325
2026/01/08 11,305 11,465 11,265 11,465 3,335
2026/01/07 11,500 11,500 11,245 11,300 4,755
2026/01/06 11,500 11,615 11,460 11,615 7,766
2026/01/05 11,510 11,700 11,505 11,660 5,847
2025/12/30 11,340 11,485 11,340 11,370 682
2025/12/29 11,365 11,460 11,320 11,340 1,068
2025/12/26 11,400 11,430 11,315 11,350 3,293
2025/12/25 11,345 11,400 11,330 11,400 415
2025/12/24 11,390 11,415 11,310 11,350 1,037
2025/12/23 11,385 11,410 11,275 11,325 3,528
2025/12/22 11,500 11,500 11,270 11,275 11,790
2025/12/19 11,215 11,430 11,215 11,395 665
2025/12/18 11,270 11,365 11,235 11,310 411
2025/12/17 11,175 11,200 11,060 11,170 1,706
2025/12/16 11,500 11,500 11,200 11,205 1,599
2025/12/15 11,265 11,415 11,265 11,400 1,433
2025/12/12 11,310 11,310 11,125 11,250 2,477
2025/12/11 11,300 11,360 11,100 11,100 973
2025/12/10 11,230 11,330 11,185 11,295 1,384
2025/12/09 11,190 11,200 11,065 11,130 1,334
2025/12/08 11,040 11,095 10,930 11,095 2,114
2025/12/05 11,030 11,205 11,005 11,005 2,590
2025/12/04 11,115 11,260 11,075 11,210 1,439
2025/12/03 11,310 11,370 11,150 11,225 3,239
2025/12/02 11,660 11,660 11,335 11,360 11,902
2025/12/01 11,930 11,930 11,585 11,600 4,146
2025/11/28 11,985 12,040 11,850 12,040 38,890
2025/11/27 12,200 12,200 11,930 11,995 4,456
2025/11/26 11,820 12,070 11,780 12,070 3,508
2025/11/25 11,635 11,760 11,515 11,640 3,674
2025/11/21 11,435 11,570 11,350 11,510 1,341
2025/11/20 11,660 11,660 11,350 11,420 1,907
2025/11/19 11,410 11,580 11,290 11,475 2,398
2025/11/18 11,745 11,750 11,350 11,410 10,020
2025/11/17 11,465 11,650 11,455 11,650 3,134
2025/11/14 11,370 11,625 11,360 11,455 3,912
2025/11/13 11,355 11,670 11,355 11,670 4,235
2025/11/12 11,350 11,415 11,235 11,330 1,380
2025/11/11 11,170 11,290 11,095 11,290 2,576
2025/11/10 11,060 11,170 10,995 11,115 2,998
2025/11/07 10,820 10,965 10,820 10,965 2,742
2025/11/06 10,780 11,025 10,780 10,905 2,887
2025/11/05 10,545 10,775 10,455 10,775 2,125
2025/11/04 10,665 10,800 10,545 10,725 4,146
2025/10/31 10,500 10,795 10,460 10,695 4,186
2025/10/30 10,090 10,355 10,090 10,300 6,854
2025/10/29 10,320 10,330 10,115 10,145 2,925
2025/10/28 10,460 10,505 10,250 10,285 1,466
2025/10/27 10,405 10,500 10,340 10,370 1,826
2025/10/24 10,445 10,445 10,305 10,305 1,433
2025/10/23 10,360 10,415 10,335 10,400 1,572
2025/10/22 10,295 10,425 10,295 10,365 702
2025/10/21 10,515 10,515 10,270 10,295 1,642
2025/10/20 10,430 10,475 10,285 10,425 1,715
2025/10/17 10,370 10,420 10,240 10,390 1,060
2025/10/16 10,350 10,510 10,350 10,500 1,730
2025/10/15 10,185 10,305 10,125 10,305 455
2025/10/14 9,994 10,220 9,990 10,125 1,777
2025/10/10 10,395 10,395 10,155 10,155 1,715
2025/10/09 10,365 10,495 10,365 10,420 3,331
2025/10/08 10,235 10,420 10,235 10,260 1,619
2025/10/07 10,235 10,345 10,220 10,325 4,508
2025/10/06 10,385 10,385 10,110 10,110 4,150
2025/10/03 9,773 9,987 9,773 9,987 1,400
2025/10/02 9,951 9,951 9,645 9,742 3,857
2025/10/01 9,999 10,100 9,929 9,998 3,430
2025/09/30 10,090 10,090 9,911 10,005 1,889
2025/09/29 10,225 10,225 10,025 10,135 421
2025/09/26 10,110 10,195 10,075 10,170 3,673
2025/09/25 10,015 10,100 9,960 10,100 4,887
2025/09/24 9,996 10,015 9,929 10,015 2,747
2025/09/22 10,065 10,065 9,975 9,979 1,440
2025/09/19 9,950 10,100 9,910 10,000 3,975
2025/09/18 10,250 10,250 9,945 9,950 8,508
2025/09/17 10,405 10,405 10,190 10,210 7,786
2025/09/16 10,530 10,625 10,500 10,525 2,120
2025/09/12 10,600 10,600 10,480 10,495 1,114
2025/09/11 10,610 10,625 10,475 10,555 7,702
2025/09/10 10,335 10,625 10,290 10,415 3,296
2025/09/09 10,325 10,350 10,230 10,290 1,516
2025/09/08 10,285 10,310 10,200 10,280 690
2025/09/05 10,270 10,275 10,165 10,200 7,428
2025/09/04 10,170 10,270 10,145 10,200 387
2025/09/03 10,400 10,430 10,100 10,115 5,400
2025/09/02 10,220 10,420 10,220 10,420 1,545
2025/09/01 10,105 10,270 10,080 10,220 2,010
2025/08/29 10,165 10,165 10,030 10,090 14,970
2025/08/28 10,120 10,215 10,120 10,195 5,610
2025/08/27 9,985 10,185 9,985 10,185 1,330
2025/08/26 10,165 10,175 9,907 9,980 5,244
2025/08/25 10,400 10,415 10,160 10,165 5,536
2025/08/22 10,200 10,365 10,200 10,315 2,140
2025/08/21 10,145 10,200 10,080 10,200 7,133
2025/08/20 10,150 10,200 10,080 10,170 3,800
2025/08/19 10,055 10,175 10,050 10,150 3,664
2025/08/18 10,240 10,310 10,060 10,075 7,068
2025/08/15 10,075 10,210 10,075 10,190 4,786
2025/08/14 9,863 10,060 9,858 9,946 2,000
2025/08/13 9,860 9,971 9,860 9,950 2,892
2025/08/12 9,849 9,937 9,822 9,823 3,114
2025/08/08 9,699 9,799 9,699 9,738 8,899
2025/08/07 9,441 9,656 9,441 9,656 2,419
2025/08/06 9,345 9,480 9,345 9,439 1,103
2025/08/05 9,206 9,431 9,206 9,328 4,368
2025/08/04 9,105 9,205 9,066 9,157 2,109
2025/08/01 8,968 9,258 8,968 9,237 1,713
2025/07/31 8,980 9,072 8,930 8,967 2,154
2025/07/30 8,880 8,969 8,834 8,943 613
2025/07/29 8,947 8,947 8,814 8,908 1,037
2025/07/28 8,971 9,003 8,941 8,954 1,042
2025/07/25 8,958 9,036 8,920 8,981 1,378

このページの先頭へ