(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 |