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
2008/12/30 14,030 14,190 14,030 14,190 8
2008/12/26 13,930 13,930 13,800 13,880 102
2008/12/25 14,020 14,020 13,900 13,900 56
2008/12/24 14,000 14,000 13,950 14,000 1,029
2008/12/22 13,910 14,000 13,910 14,000 217
2008/12/19 13,950 13,950 13,850 13,940 60
2008/12/18 14,100 14,100 13,800 13,800 31
2008/12/17 14,280 14,280 13,700 13,700 14
2008/12/16 13,890 13,950 13,710 13,740 30
2008/12/15 14,150 14,150 14,130 14,130 13
2008/12/12 13,980 14,030 13,800 14,030 170
2008/12/11 13,880 14,040 13,880 14,040 1,059
2008/12/10 14,260 14,310 14,010 14,080 397
2008/12/09 14,500 14,500 14,250 14,270 28
2008/12/08 14,370 14,420 14,370 14,380 26
2008/12/05 14,420 14,420 14,140 14,310 185
2008/12/04 14,280 14,300 14,200 14,220 202
2008/12/03 13,980 14,130 13,770 14,130 131
2008/12/02 13,710 13,910 13,590 13,710 94
2008/12/01 13,570 13,710 13,460 13,710 31
2008/11/28 14,060 14,060 13,450 13,570 275
2008/11/27 14,430 14,430 14,000 14,060 2,540
2008/11/26 14,130 14,260 14,130 14,230 10,937
2008/11/25 14,330 14,330 14,330 14,330 2
2008/11/21 13,840 14,000 13,700 14,000 194
2008/11/20 13,910 14,000 13,860 14,000 188
2008/11/19 13,810 13,860 13,720 13,860 45
2008/11/18 13,600 13,810 13,550 13,710 42
2008/11/17 13,230 13,600 13,230 13,600 114
2008/11/14 13,400 13,450 13,210 13,270 602
2008/11/13 13,000 13,300 13,000 13,200 109
2008/11/12 13,400 13,400 13,250 13,250 147
2008/11/11 13,490 13,690 13,450 13,450 7
2008/11/10 13,390 13,600 13,390 13,600 12
2008/11/07 13,030 13,420 13,030 13,420 78
2008/11/06 13,000 13,630 13,000 13,630 30
2008/11/05 13,800 13,800 13,580 13,600 81
2008/11/04 13,800 13,800 13,530 13,570 85
2008/10/31 13,300 13,500 13,170 13,170 45
2008/10/30 13,230 13,500 13,230 13,500 62
2008/10/29 13,710 13,710 12,740 13,110 427
2008/10/28 12,280 13,110 12,280 13,110 169
2008/10/27 13,250 13,250 12,330 12,330 141
2008/10/24 13,040 13,040 12,700 12,850 152
2008/10/23 12,930 13,060 12,200 13,060 177
2008/10/22 13,240 13,270 12,700 12,730 157
2008/10/21 13,390 13,390 13,180 13,270 19
2008/10/20 12,660 13,030 12,640 13,030 251
2008/10/17 12,270 12,510 12,260 12,460 235
2008/10/16 11,710 12,050 11,320 11,520 2,883
2008/10/15 11,700 12,180 11,670 12,110 7,037
2008/10/14 12,700 12,700 11,700 11,740 286
2008/10/10 12,500 12,500 10,660 10,700 138
2008/10/09 11,770 12,170 11,700 11,700 41
2008/10/08 12,390 12,390 12,160 12,170 72
2008/10/07 13,120 13,320 12,230 12,230 110
2008/10/06 12,930 12,930 12,720 12,720 42
2008/10/03 13,790 13,790 12,990 12,990 27
2008/10/02 13,330 13,480 13,330 13,390 63
2008/10/01 12,990 13,130 12,860 13,130 32
2008/09/30 13,210 13,470 12,700 12,790 49
2008/09/29 13,230 13,230 13,140 13,140 9
2008/09/26 13,070 13,070 12,950 13,030 12
2008/09/25 12,960 13,160 12,960 13,160 4
2008/09/24 12,920 12,920 12,920 12,920 1
2008/09/22 12,960 13,000 12,920 12,920 47
2008/09/19 13,010 13,010 12,930 12,950 14
2008/09/18 13,160 13,160 13,000 13,070 16
2008/09/17 13,170 13,580 13,170 13,360 59
2008/09/16 14,100 14,100 13,120 13,370 25
2008/09/12 13,570 13,640 13,500 13,500 46
2008/09/10 13,800 13,930 13,800 13,930 14
2008/09/09 14,060 14,060 13,800 13,800 15
2008/09/08 14,140 14,560 14,110 14,180 2,012
2008/09/05 14,300 14,300 14,300 14,300 131
2008/09/04 14,550 14,750 14,480 14,500 99
2008/09/03 14,430 14,670 14,430 14,670 143
2008/09/02 14,120 14,120 14,100 14,100 3
2008/09/01 14,170 14,170 14,130 14,130 122
2008/08/29 14,310 14,310 14,250 14,260 140
2008/08/27 13,980 14,020 13,980 14,020 30
2008/08/26 13,810 13,810 13,710 13,710 20
2008/08/25 13,970 13,980 13,970 13,980 20
2008/08/22 13,590 13,590 13,550 13,550 20
2008/08/21 13,790 13,790 13,790 13,790 30
2008/08/20 13,750 13,750 13,750 13,750 10
2008/08/18 14,240 14,240 14,240 14,240 10
2008/08/15 13,890 13,890 13,890 13,890 70
2008/08/14 13,980 14,100 13,980 14,100 60
2008/08/13 13,850 14,000 13,850 14,000 60
2008/08/12 14,230 14,230 14,230 14,230 70
2008/08/11 13,790 13,790 13,790 13,790 40
2008/08/07 13,960 13,960 13,850 13,850 60
2008/08/05 14,390 14,480 14,250 14,250 4,520
2008/08/04 13,800 14,280 13,800 14,280 80
2008/07/31 13,430 13,640 13,430 13,640 40
2008/07/30 13,190 13,190 13,190 13,190 10
2008/07/29 13,010 13,010 12,980 12,980 80
2008/07/28 13,180 13,180 13,180 13,180 10
2008/07/25 13,170 13,170 13,170 13,170 10
2008/07/24 12,960 13,040 12,960 13,040 80
2008/07/23 13,000 13,080 13,000 13,070 120
2008/07/18 12,740 12,740 12,720 12,740 190
2008/07/17 12,850 12,850 12,820 12,820 40
2008/07/16 12,980 12,980 12,890 12,890 20
2008/07/15 13,080 13,080 12,950 12,950 150
2008/07/14 13,490 13,500 13,490 13,500 50
2008/07/10 13,460 13,500 13,460 13,500 30
2008/07/09 13,530 13,600 13,380 13,380 110
2008/07/08 13,450 13,450 13,450 13,450 20
2008/07/07 13,250 13,360 13,250 13,300 30
2008/07/04 13,120 13,120 13,050 13,050 30
2008/07/03 13,510 13,560 13,240 13,240 80
2008/07/02 13,620 13,620 13,320 13,560 60
2008/07/01 13,490 13,810 13,490 13,620 16,270
2008/06/30 12,990 13,440 12,990 13,440 200
2008/06/27 12,630 12,900 12,630 12,850 430
2008/06/26 12,630 12,630 12,630 12,630 10
2008/06/25 12,500 12,660 12,420 12,660 60
2008/06/24 12,600 12,600 12,600 12,600 100
2008/06/23 12,320 12,620 12,300 12,580 70
2008/06/20 12,700 12,700 12,440 12,440 210
2008/06/19 12,780 12,780 12,600 12,600 140
2008/06/18 12,870 12,900 12,850 12,850 310
2008/06/17 12,610 12,850 12,610 12,850 70
2008/06/16 12,630 12,630 12,470 12,470 40
2008/06/13 12,490 12,490 12,450 12,460 40
2008/06/12 12,600 12,600 12,600 12,600 10
2008/06/10 13,170 13,170 12,650 12,650 130
2008/06/09 13,000 13,000 12,770 12,770 60
2008/06/06 13,340 13,340 13,000 13,000 50
2008/06/05 12,930 12,990 12,930 12,940 130
2008/06/04 12,560 12,580 12,560 12,580 20
2008/06/03 12,700 12,700 12,530 12,570 80
2008/06/02 12,740 12,740 12,270 12,700 540
2008/05/30 12,390 12,500 12,390 12,500 20
2008/05/29 12,400 12,400 12,400 12,400 10
2008/05/28 12,450 12,450 12,300 12,300 90
2008/05/27 12,410 12,660 12,410 12,430 90
2008/05/26 12,450 12,450 12,400 12,400 310
2008/05/23 12,650 12,750 12,650 12,650 30
2008/05/22 12,650 12,650 12,570 12,620 130
2008/05/21 12,890 12,890 12,610 12,620 460
2008/05/20 12,910 12,970 12,890 12,970 70
2008/05/19 12,930 12,930 12,930 12,930 20
2008/05/15 12,960 12,960 12,960 12,960 10
2008/05/14 12,780 12,780 12,750 12,770 70
2008/05/13 12,960 12,960 12,750 12,750 30
2008/05/12 12,870 12,870 12,760 12,760 40
2008/05/09 13,170 13,170 12,900 12,900 590
2008/05/08 13,420 13,420 12,980 12,980 820
2008/05/07 13,190 13,250 13,170 13,250 100
2008/05/02 12,990 12,990 12,990 12,990 300
2008/05/01 12,830 12,830 12,760 12,760 40
2008/04/30 13,100 13,100 13,000 13,030 100
2008/04/28 13,510 13,510 13,090 13,090 50
2008/04/25 13,560 13,560 13,280 13,310 40
2008/04/23 13,350 13,350 13,350 13,350 10
2008/04/21 13,300 13,300 13,300 13,300 10
2008/04/15 13,160 13,160 13,160 13,160 10
2008/04/14 13,190 13,190 13,190 13,190 30
2008/04/10 13,450 13,510 13,450 13,510 20
2008/04/09 13,650 13,650 13,650 13,650 10
2008/04/07 13,910 13,910 13,910 13,910 10
2008/03/31 13,300 13,300 13,300 13,300 10
2008/03/28 13,300 13,300 13,300 13,300 10
2008/03/26 13,000 13,000 13,000 13,000 20
2008/03/25 13,370 13,370 13,240 13,240 60

このページの先頭へ