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
2010/12/30 10,230 10,230 10,170 10,170 818
2010/12/29 10,140 10,230 10,140 10,230 117
2010/12/28 10,180 10,180 10,150 10,150 278
2010/12/27 10,170 10,170 10,160 10,160 394
2010/12/24 10,200 10,200 10,170 10,180 352
2010/12/22 10,230 10,230 10,170 10,180 2,482
2010/12/21 10,210 10,250 10,210 10,250 838
2010/12/20 10,220 10,220 10,180 10,210 85
2010/12/17 10,250 10,250 10,210 10,220 594
2010/12/16 10,280 10,280 10,270 10,270 327
2010/12/15 10,320 10,320 10,270 10,290 49
2010/12/14 10,260 10,290 10,260 10,290 109
2010/12/13 10,240 10,250 10,230 10,230 131
2010/12/10 10,290 10,290 10,250 10,250 45
2010/12/09 10,260 10,300 10,220 10,240 129
2010/12/08 10,270 10,290 10,260 10,260 277
2010/12/07 10,220 10,240 10,180 10,240 93
2010/12/06 10,160 10,180 10,160 10,180 260
2010/12/03 10,150 10,170 10,150 10,160 42
2010/12/02 10,220 10,240 10,150 10,150 106
2010/12/01 10,190 10,190 10,170 10,190 15
2010/11/30 10,230 10,270 10,160 10,160 396
2010/11/29 10,130 10,240 10,130 10,220 144
2010/11/26 10,050 10,140 10,050 10,140 31
2010/11/25 10,130 10,140 10,070 10,100 399
2010/11/24 10,140 10,180 10,120 10,160 31
2010/11/22 10,190 10,200 10,170 10,200 88
2010/11/19 10,200 10,200 10,170 10,170 93
2010/11/18 10,190 10,200 10,130 10,200 60
2010/11/17 10,100 10,130 10,100 10,130 342
2010/11/16 10,170 10,170 10,060 10,060 86
2010/11/15 10,170 10,220 10,160 10,220 148
2010/11/12 10,130 10,220 10,130 10,170 164
2010/11/11 10,210 10,250 10,170 10,170 234
2010/11/10 10,190 10,250 10,190 10,210 59
2010/11/09 10,090 10,200 10,090 10,180 59
2010/11/08 10,170 10,170 10,070 10,120 43
2010/11/05 10,160 10,210 10,050 10,100 193
2010/11/04 10,100 10,140 10,030 10,070 92
2010/11/02 10,100 10,100 10,000 10,010 36
2010/11/01 10,130 10,130 10,030 10,030 17
2010/10/29 9,900 10,130 9,900 10,110 533
2010/10/28 9,800 9,850 9,780 9,850 50
2010/10/27 9,900 9,900 9,800 9,840 176
2010/10/26 9,840 9,940 9,840 9,920 66
2010/10/25 9,920 9,920 9,800 9,800 109
2010/10/22 9,950 9,950 9,930 9,930 106
2010/10/21 9,960 9,980 9,880 9,940 26
2010/10/20 10,000 10,000 9,900 9,970 432
2010/10/19 10,030 10,120 10,030 10,050 873
2010/10/18 9,810 9,980 9,810 9,970 538
2010/10/15 9,800 9,810 9,730 9,760 259
2010/10/14 9,820 9,840 9,800 9,820 223
2010/10/13 9,790 9,810 9,740 9,740 939
2010/10/12 10,080 10,080 9,750 9,780 2,376
2010/10/08 10,300 10,300 10,080 10,080 762
2010/10/07 10,220 10,280 10,120 10,160 379
2010/10/06 10,240 10,240 10,180 10,190 92
2010/10/05 10,130 10,270 10,120 10,270 343
2010/10/04 10,410 10,410 10,150 10,180 1,350
2010/10/01 10,400 10,400 10,260 10,400 198
2010/09/30 10,590 10,590 10,300 10,300 2,143
2010/09/29 10,680 10,740 10,530 10,600 593
2010/09/28 10,970 10,970 10,900 10,910 574
2010/09/27 10,830 10,920 10,790 10,920 283
2010/09/24 10,910 10,940 10,820 10,830 203
2010/09/22 11,000 11,000 10,960 10,960 21
2010/09/21 10,970 11,000 10,970 10,990 116
2010/09/17 10,980 10,990 10,910 10,950 138
2010/09/16 11,130 11,130 10,940 10,960 133
2010/09/15 11,110 11,200 11,110 11,190 26
2010/09/14 11,170 11,170 11,100 11,100 74
2010/09/13 11,270 11,270 11,190 11,190 15
2010/09/10 11,300 11,300 11,280 11,280 24
2010/09/09 11,340 11,340 11,340 11,340 40
2010/09/08 11,350 11,350 11,350 11,350 1
2010/09/07 11,370 11,400 11,370 11,400 9
2010/09/06 11,300 11,410 11,300 11,410 132
2010/09/03 11,290 11,330 11,220 11,290 420
2010/09/02 11,250 11,280 11,240 11,250 660
2010/09/01 11,150 11,230 11,070 11,230 134
2010/08/31 11,180 11,180 11,150 11,160 447
2010/08/30 11,190 11,280 11,190 11,200 501
2010/08/27 11,020 11,210 11,020 11,210 514
2010/08/26 11,040 11,080 11,040 11,080 146
2010/08/25 11,030 11,070 11,010 11,010 29
2010/08/24 11,040 11,060 11,030 11,060 230
2010/08/23 10,960 11,050 10,960 11,050 91
2010/08/20 11,040 11,040 10,970 10,990 236
2010/08/19 11,130 11,130 11,060 11,060 30
2010/08/18 11,170 11,170 11,050 11,150 176
2010/08/17 11,030 11,140 11,030 11,110 163
2010/08/16 10,900 11,020 10,900 11,020 29
2010/08/13 11,020 11,020 10,940 10,970 25
2010/08/12 10,800 10,980 10,800 10,940 121
2010/08/11 10,920 10,920 10,820 10,830 5
2010/08/10 11,000 11,000 10,970 10,980 180
2010/08/09 10,940 11,010 10,940 11,010 40
2010/08/06 10,920 10,970 10,910 10,970 362
2010/08/05 10,900 10,980 10,900 10,980 131
2010/08/04 10,830 10,830 10,770 10,800 506
2010/08/03 10,920 10,940 10,830 10,830 161
2010/08/02 10,900 10,930 10,850 10,850 120
2010/07/30 11,000 11,000 10,910 10,930 100
2010/07/29 11,070 11,070 11,040 11,040 621
2010/07/28 11,080 11,080 11,080 11,080 16
2010/07/27 11,030 11,030 11,020 11,020 21
2010/07/26 11,060 11,060 11,020 11,040 18
2010/07/23 11,050 11,070 11,050 11,070 34
2010/07/22 11,020 11,150 11,020 11,080 145
2010/07/21 11,020 11,070 11,000 11,070 35
2010/07/20 10,890 11,020 10,880 11,020 88
2010/07/16 10,940 10,950 10,880 10,950 37
2010/07/15 11,060 11,060 10,940 10,940 92
2010/07/14 11,140 11,140 11,050 11,070 50
2010/07/13 11,120 11,120 11,020 11,050 410
2010/07/12 11,590 11,590 11,520 11,520 229
2010/07/09 11,640 11,700 11,640 11,660 463
2010/07/08 11,660 11,720 11,660 11,720 39
2010/07/07 11,600 11,620 11,550 11,620 48
2010/07/06 11,570 11,570 11,570 11,570 25
2010/07/05 11,480 11,520 11,480 11,520 43
2010/07/02 11,480 11,490 11,440 11,490 16
2010/07/01 11,480 11,580 11,480 11,580 16
2010/06/30 11,610 11,610 11,610 11,610 6
2010/06/29 11,620 11,620 11,620 11,620 4
2010/06/28 11,660 11,690 11,650 11,690 135
2010/06/25 11,480 11,610 11,480 11,610 62
2010/06/24 11,560 11,650 11,560 11,610 9
2010/06/23 11,490 11,620 11,490 11,620 61
2010/06/22 11,540 11,650 11,540 11,580 361
2010/06/21 11,630 11,640 11,610 11,640 136
2010/06/18 11,640 11,640 11,610 11,610 4
2010/06/17 11,650 11,650 11,590 11,640 12
2010/06/16 11,640 11,640 11,580 11,620 567
2010/06/15 11,500 11,580 11,500 11,580 15
2010/06/14 11,540 11,540 11,520 11,520 16
2010/06/11 11,430 11,450 11,420 11,450 4
2010/06/10 11,440 11,500 11,430 11,430 53
2010/06/09 11,280 11,480 11,280 11,480 19
2010/06/08 11,390 11,400 11,330 11,400 128
2010/06/07 11,300 11,300 11,290 11,290 4
2010/06/04 11,390 11,410 11,390 11,410 130
2010/06/03 11,360 11,420 11,360 11,410 239
2010/06/02 11,230 11,460 11,230 11,400 361
2010/06/01 11,090 11,260 11,090 11,260 4
2010/05/31 11,070 11,100 11,070 11,100 6
2010/05/28 11,060 11,060 11,060 11,060 7
2010/05/27 11,100 11,100 11,060 11,060 62
2010/05/26 11,100 11,260 11,100 11,260 106
2010/05/25 11,100 11,100 11,100 11,100 20
2010/05/24 11,110 11,110 11,010 11,010 141
2010/05/21 11,160 11,230 11,080 11,080 155
2010/05/20 11,250 11,270 11,220 11,270 18
2010/05/19 11,250 11,340 11,250 11,290 50
2010/05/18 11,280 11,320 11,250 11,300 19
2010/05/17 11,140 11,340 11,140 11,340 117
2010/05/14 11,190 11,280 11,190 11,240 63
2010/05/13 11,310 11,350 11,310 11,340 18
2010/05/12 11,260 11,360 11,260 11,360 809
2010/05/11 11,380 11,380 11,270 11,340 33
2010/05/10 11,090 11,340 11,090 11,340 254
2010/05/07 11,190 11,280 11,130 11,210 173
2010/05/06 11,380 11,380 11,300 11,350 75
2010/04/30 11,390 11,460 11,390 11,420 14
2010/04/28 11,440 11,440 11,300 11,320 297
2010/04/27 11,520 11,520 11,470 11,470 106
2010/04/26 11,530 11,570 11,520 11,540 21
2010/04/23 11,450 11,510 11,420 11,500 161
2010/04/22 11,600 11,600 11,430 11,470 52
2010/04/21 11,600 11,650 11,600 11,650 29
2010/04/20 11,490 11,500 11,450 11,500 263
2010/04/19 11,490 11,540 11,460 11,470 100
2010/04/16 11,510 11,510 11,510 11,510 6
2010/04/15 11,560 11,570 11,560 11,560 20
2010/04/14 11,560 11,560 11,510 11,530 32
2010/04/13 11,630 11,630 11,530 11,550 106
2010/04/12 11,750 11,750 11,690 11,690 28
2010/04/09 11,660 11,660 11,620 11,620 50
2010/04/08 11,690 11,690 11,650 11,650 19
2010/04/07 11,730 11,770 11,690 11,690 9
2010/04/06 11,660 11,660 11,660 11,660 40
2010/04/05 11,840 11,840 11,650 11,660 145
2010/04/02 11,940 11,940 11,800 11,800 13
2010/04/01 11,920 11,920 11,820 11,860 60
2010/03/31 11,850 11,950 11,850 11,870 190
2010/03/30 11,700 11,830 11,700 11,830 92
2010/03/29 11,690 11,690 11,600 11,600 4
2010/03/26 11,640 11,710 11,630 11,710 55
2010/03/25 11,650 11,650 11,650 11,650 1
2010/03/24 11,700 11,700 11,610 11,610 4
2010/03/23 11,720 11,720 11,700 11,700 7
2010/03/19 11,660 11,700 11,640 11,700 43
2010/03/18 11,650 11,650 11,640 11,650 128
2010/03/17 11,630 11,680 11,630 11,680 133
2010/03/16 11,640 11,700 11,630 11,680 69
2010/03/15 11,590 11,640 11,570 11,580 200
2010/03/12 11,540 11,570 11,540 11,570 18
2010/03/11 11,580 11,580 11,550 11,550 13
2010/03/10 11,580 11,580 11,550 11,550 5
2010/03/09 11,600 11,600 11,560 11,560 8
2010/03/08 11,630 11,630 11,560 11,620 300
2010/03/05 11,690 11,800 11,680 11,680 293
2010/03/04 11,750 11,780 11,680 11,680 52
2010/03/03 11,730 11,730 11,650 11,680 147
2010/03/02 11,620 11,680 11,620 11,680 68
2010/03/01 11,590 11,670 11,590 11,630 614
2010/02/26 11,500 11,650 11,500 11,550 164
2010/02/25 11,500 11,600 11,500 11,560 498
2010/02/24 11,450 11,450 11,390 11,390 164
2010/02/23 11,500 11,580 11,500 11,560 499
2010/02/22 11,380 11,630 11,380 11,490 1,336
2010/02/19 11,380 11,380 11,270 11,290 134
2010/02/18 11,460 11,460 11,360 11,360 57
2010/02/17 11,490 11,520 11,350 11,470 32
2010/02/16 11,390 11,400 11,370 11,370 65
2010/02/12 11,330 11,350 11,310 11,320 162
2010/02/10 11,200 11,250 11,180 11,250 18
2010/02/09 11,230 11,230 11,210 11,220 240
2010/02/08 11,240 11,340 11,240 11,310 182
2010/02/05 11,360 11,390 11,270 11,330 24
2010/02/04 11,280 11,450 11,280 11,440 45
2010/02/03 11,190 11,360 11,190 11,250 721
2010/02/02 11,000 11,170 11,000 11,170 86
2010/02/01 11,180 11,180 11,030 11,130 220
2010/01/29 11,320 11,320 11,230 11,230 150
2010/01/28 11,300 11,300 11,230 11,280 373
2010/01/27 11,350 11,450 11,340 11,350 35
2010/01/26 11,460 11,490 11,350 11,360 23
2010/01/25 11,400 11,640 11,400 11,510 158
2010/01/22 11,540 11,560 11,450 11,560 7
2010/01/21 11,550 11,630 11,550 11,630 1,902
2010/01/20 11,590 11,620 11,570 11,570 186
2010/01/19 11,540 11,560 11,500 11,530 35
2010/01/18 11,450 11,580 11,450 11,560 347
2010/01/15 11,270 11,530 11,270 11,490 120
2010/01/14 11,520 11,570 11,500 11,570 853
2010/01/13 11,450 11,600 11,450 11,500 312
2010/01/12 11,430 11,500 11,430 11,480 169
2010/01/08 11,420 11,450 11,350 11,450 711
2010/01/07 11,350 11,390 11,350 11,390 139
2010/01/06 11,250 11,370 11,250 11,330 491
2010/01/05 11,280 11,330 11,280 11,280 540
2010/01/04 11,200 11,200 11,150 11,190 117

このページの先頭へ