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
2015/12/30 8,310 8,410 8,310 8,410 88
2015/12/29 8,330 8,370 8,220 8,310 38
2015/12/28 8,070 8,430 8,070 8,330 101
2015/12/25 8,400 8,410 8,030 8,060 332
2015/12/24 8,420 8,500 8,410 8,410 122
2015/12/22 8,410 8,420 8,390 8,420 20
2015/12/21 8,370 8,410 8,260 8,380 100
2015/12/18 8,380 8,580 8,370 8,580 201
2015/12/17 8,500 8,500 8,470 8,470 66
2015/12/16 8,380 8,380 8,240 8,360 48
2015/12/15 8,410 8,410 8,290 8,340 373
2015/12/14 8,440 8,440 8,250 8,290 264
2015/12/11 8,520 8,520 8,480 8,520 37
2015/12/10 8,420 8,550 8,420 8,540 61
2015/12/09 8,480 8,490 8,350 8,480 213
2015/12/08 8,570 8,590 8,480 8,490 93
2015/12/07 8,620 8,650 8,520 8,550 51
2015/12/04 8,620 8,620 8,480 8,520 218
2015/12/03 8,760 8,760 8,650 8,650 4
2015/12/02 8,650 8,780 8,650 8,750 197
2015/12/01 8,540 8,640 8,540 8,640 348
2015/11/30 8,710 8,710 8,460 8,490 320
2015/11/27 8,710 8,800 8,630 8,630 249
2015/11/26 8,660 8,870 8,660 8,840 77
2015/11/25 8,700 8,850 8,630 8,800 84
2015/11/24 8,730 8,730 8,640 8,700 164
2015/11/20 8,820 8,820 8,710 8,730 148
2015/11/19 8,870 8,870 8,760 8,760 17
2015/11/18 8,910 8,910 8,770 8,770 102
2015/11/17 8,760 8,920 8,760 8,920 43
2015/11/16 8,850 8,850 8,700 8,740 541
2015/11/13 8,850 8,860 8,820 8,840 34
2015/11/12 8,930 9,000 8,860 8,920 28
2015/11/11 8,950 8,950 8,900 8,900 20
2015/11/10 8,940 8,950 8,930 8,940 14
2015/11/09 9,140 9,140 9,050 9,050 64
2015/11/06 9,040 9,040 9,010 9,010 15
2015/11/05 8,900 8,990 8,880 8,960 14
2015/11/04 9,110 9,110 8,910 8,910 148
2015/11/02 9,280 9,280 8,980 8,990 110
2015/10/30 9,110 9,290 9,110 9,290 14
2015/10/29 9,340 9,340 9,150 9,240 6
2015/10/28 9,190 9,250 9,180 9,180 68
2015/10/27 9,150 9,280 9,150 9,210 29
2015/10/26 9,170 9,350 9,170 9,280 28
2015/10/23 9,150 9,290 9,150 9,290 93
2015/10/22 9,100 9,150 9,090 9,090 18
2015/10/21 9,110 9,110 8,970 9,090 165
2015/10/20 9,180 9,190 8,990 8,990 38
2015/10/19 9,170 9,170 9,070 9,070 103
2015/10/16 9,060 9,170 9,060 9,170 123
2015/10/15 8,800 9,000 8,800 8,990 2,214
2015/10/14 9,040 9,060 8,840 9,010 82
2015/10/13 9,100 9,180 9,040 9,100 32
2015/10/09 8,910 9,010 8,910 9,010 264
2015/10/08 8,900 8,900 8,880 8,880 31
2015/10/07 8,850 8,880 8,790 8,880 165
2015/10/06 8,860 8,860 8,740 8,760 183
2015/10/05 8,770 8,780 8,660 8,780 188
2015/10/02 8,690 8,690 8,510 8,600 18
2015/10/01 8,610 8,610 8,580 8,580 34
2015/09/30 8,610 8,610 8,440 8,580 63
2015/09/29 8,790 8,790 8,460 8,530 107
2015/09/28 8,880 8,940 8,790 8,790 76
2015/09/25 8,650 8,820 8,480 8,800 65
2015/09/24 8,710 8,900 8,710 8,800 69
2015/09/18 8,990 8,990 8,710 8,860 1,620
2015/09/17 8,700 8,700 8,610 8,690 228
2015/09/16 8,960 8,960 8,590 8,650 305
2015/09/15 8,930 9,000 8,830 8,870 15
2015/09/14 8,930 8,950 8,870 8,880 109
2015/09/11 8,860 8,860 8,720 8,800 14
2015/09/10 8,760 8,820 8,650 8,820 158
2015/09/09 8,690 8,840 8,690 8,820 42
2015/09/08 8,670 8,670 8,410 8,440 77
2015/09/07 8,580 8,690 8,420 8,610 63
2015/09/04 8,700 8,700 8,450 8,580 143
2015/09/03 8,600 8,790 8,570 8,570 73
2015/09/02 8,520 8,720 8,430 8,540 530
2015/09/01 9,090 9,090 8,710 8,720 262
2015/08/31 9,260 9,260 9,180 9,180 259
2015/08/28 9,310 9,310 9,140 9,250 145
2015/08/27 9,250 9,250 9,000 9,010 514
2015/08/26 8,620 8,950 8,600 8,950 169
2015/08/25 8,820 9,110 8,440 8,510 850
2015/08/24 9,110 9,250 8,840 8,840 550
2015/08/21 9,700 9,700 9,310 9,410 395
2015/08/20 9,860 9,960 9,750 9,770 474
2015/08/19 9,870 10,010 9,870 9,920 80
2015/08/18 9,960 10,000 9,910 9,920 31
2015/08/17 9,960 9,970 9,950 9,960 109
2015/08/14 9,970 10,100 9,890 9,910 358
2015/08/13 9,750 9,950 9,740 9,930 383
2015/08/12 9,700 9,770 9,650 9,750 110
2015/08/11 9,900 9,900 9,630 9,670 150
2015/08/10 9,860 9,860 9,740 9,840 87
2015/08/07 9,840 9,840 9,670 9,810 71
2015/08/06 10,030 10,030 9,760 9,760 204
2015/08/05 10,000 10,020 9,890 9,940 503
2015/08/04 9,780 9,970 9,730 9,930 382
2015/08/03 9,800 9,890 9,670 9,730 243
2015/07/31 9,600 9,850 9,600 9,820 174
2015/07/30 9,500 9,580 9,500 9,520 144
2015/07/29 9,440 9,520 9,440 9,480 277
2015/07/28 9,190 9,440 9,190 9,440 168
2015/07/27 9,380 9,380 9,270 9,280 40
2015/07/24 9,480 9,480 9,420 9,420 272
2015/07/23 9,510 9,520 9,460 9,490 135
2015/07/22 9,460 9,510 9,460 9,480 89
2015/07/21 9,310 9,520 9,310 9,520 976
2015/07/17 9,360 9,360 9,270 9,300 474
2015/07/16 9,130 9,310 9,130 9,300 273
2015/07/15 9,140 9,200 9,090 9,120 316
2015/07/14 9,090 9,200 9,060 9,080 199
2015/07/13 8,810 9,030 8,810 8,990 169
2015/07/10 8,790 8,900 8,790 8,800 121
2015/07/09 8,620 8,810 8,530 8,810 265
2015/07/08 9,000 9,000 8,770 8,770 68
2015/07/07 8,770 8,970 8,770 8,970 136
2015/07/06 8,810 8,810 8,670 8,730 69
2015/07/03 8,750 8,830 8,750 8,820 131
2015/07/02 8,770 8,880 8,770 8,800 87
2015/07/01 8,850 8,850 8,790 8,800 44
2015/06/30 8,870 8,930 8,840 8,840 253
2015/06/29 8,870 8,900 8,780 8,900 695
2015/06/26 9,110 9,110 8,940 9,000 97
2015/06/25 9,170 9,170 9,080 9,080 127
2015/06/24 9,200 9,270 9,160 9,170 440
2015/06/23 9,010 9,200 9,010 9,200 76
2015/06/22 8,950 9,050 8,950 9,050 345
2015/06/19 9,000 9,050 8,930 8,930 92
2015/06/18 8,940 8,990 8,940 8,950 55
2015/06/17 9,080 9,100 8,990 9,020 91
2015/06/16 8,960 9,060 8,960 9,060 97
2015/06/15 8,990 9,040 8,960 9,040 267
2015/06/12 9,250 9,250 9,000 9,040 86
2015/06/11 9,110 9,250 9,110 9,250 388
2015/06/10 9,050 9,120 9,050 9,080 280
2015/06/09 8,950 9,140 8,830 9,140 408
2015/06/08 9,160 9,200 9,040 9,090 241
2015/06/05 9,290 9,290 9,170 9,200 389
2015/06/04 9,350 9,380 9,300 9,300 108
2015/06/03 9,470 9,470 9,340 9,380 367
2015/06/02 9,440 9,530 9,380 9,420 923
2015/06/01 9,170 9,310 9,100 9,290 359
2015/05/29 9,110 9,250 9,110 9,140 373
2015/05/28 9,010 9,250 9,010 9,110 709
2015/05/27 9,050 9,050 8,960 9,000 307
2015/05/26 8,990 9,100 8,990 9,010 1,258
2015/05/25 8,840 9,010 8,840 9,010 455
2015/05/22 8,770 8,820 8,730 8,750 297
2015/05/21 8,730 8,930 8,620 8,770 1,471
2015/05/20 8,630 8,770 8,600 8,770 1,236
2015/05/19 8,470 8,580 8,470 8,560 527
2015/05/18 8,470 8,470 8,440 8,470 77
2015/05/15 8,420 8,420 8,340 8,400 49
2015/05/14 8,440 8,440 8,320 8,340 122
2015/05/13 8,490 8,490 8,430 8,450 203
2015/05/12 8,410 8,440 8,390 8,440 313
2015/05/11 8,230 8,410 8,230 8,360 631
2015/05/08 8,270 8,270 8,180 8,240 177
2015/05/07 8,150 8,250 8,150 8,210 445
2015/05/01 8,100 8,140 8,030 8,090 308
2015/04/30 8,330 8,330 8,200 8,220 171
2015/04/28 8,260 8,390 8,260 8,340 228
2015/04/27 8,240 8,300 8,240 8,250 263
2015/04/24 8,170 8,260 8,170 8,240 160
2015/04/23 8,250 8,250 8,150 8,150 94
2015/04/22 8,140 8,230 8,140 8,230 332
2015/04/21 7,940 8,100 7,940 8,090 66
2015/04/20 8,000 8,000 7,970 7,970 65
2015/04/17 8,080 8,080 8,000 8,000 21
2015/04/16 8,030 8,040 7,960 8,040 121
2015/04/15 7,930 8,050 7,930 8,030 107
2015/04/14 7,940 8,000 7,910 7,980 95
2015/04/13 8,000 8,000 7,910 7,920 122
2015/04/10 8,140 8,140 8,020 8,020 166
2015/04/09 8,080 8,100 8,060 8,080 518
2015/04/08 8,000 8,080 8,000 8,080 189
2015/04/07 7,900 8,030 7,900 7,970 655
2015/04/06 7,970 7,970 7,880 7,880 9
2015/04/03 8,000 8,000 7,920 7,920 76
2015/04/02 7,910 7,980 7,910 7,970 222
2015/04/01 7,940 7,940 7,870 7,920 24
2015/03/31 8,000 8,050 7,910 7,910 240
2015/03/30 7,870 7,930 7,870 7,890 82
2015/03/27 7,810 7,900 7,760 7,800 67
2015/03/26 7,900 7,900 7,780 7,800 34
2015/03/25 7,830 7,910 7,830 7,890 406
2015/03/24 7,790 7,840 7,760 7,840 332
2015/03/23 7,790 7,840 7,770 7,780 66
2015/03/20 7,750 7,790 7,700 7,790 15
2015/03/19 7,750 7,750 7,630 7,710 121
2015/03/18 7,710 7,710 7,710 7,710 23
2015/03/17 7,700 7,710 7,680 7,710 153
2015/03/16 7,750 7,750 7,700 7,700 6
2015/03/13 7,710 7,750 7,710 7,750 158
2015/03/12 7,700 7,700 7,650 7,670 36
2015/03/11 7,600 7,690 7,600 7,660 59
2015/03/10 7,680 7,690 7,600 7,630 106
2015/03/09 7,810 7,810 7,660 7,660 83
2015/03/06 7,770 7,810 7,770 7,810 95
2015/03/05 7,720 7,770 7,720 7,770 102
2015/03/04 7,720 7,720 7,600 7,670 487
2015/03/03 7,780 7,780 7,720 7,750 18
2015/03/02 7,720 7,750 7,720 7,750 26
2015/02/27 7,780 7,780 7,710 7,710 73
2015/02/26 7,760 7,760 7,730 7,760 68
2015/02/25 7,790 7,840 7,760 7,760 156
2015/02/24 7,800 7,800 7,780 7,780 90
2015/02/23 7,870 7,870 7,800 7,810 60
2015/02/20 7,840 7,860 7,790 7,800 69
2015/02/19 7,740 7,830 7,740 7,800 174
2015/02/18 7,800 7,800 7,760 7,760 137
2015/02/17 7,740 7,760 7,740 7,760 39
2015/02/16 7,790 7,790 7,740 7,740 119
2015/02/13 7,950 7,950 7,770 7,790 385
2015/02/12 7,870 7,990 7,870 7,970 389
2015/02/10 7,750 7,790 7,750 7,790 11
2015/02/09 7,830 7,830 7,700 7,700 129
2015/02/06 7,780 7,780 7,720 7,720 21
2015/02/05 7,850 7,870 7,740 7,740 27
2015/02/04 7,820 7,870 7,770 7,770 160
2015/02/03 7,980 7,980 7,690 7,700 86
2015/02/02 7,860 7,860 7,750 7,840 257
2015/01/30 7,870 8,050 7,870 7,970 801
2015/01/29 7,750 7,890 7,750 7,850 244
2015/01/28 7,700 7,900 7,700 7,840 601
2015/01/27 7,510 7,710 7,510 7,710 1,007
2015/01/26 7,450 7,470 7,410 7,470 137
2015/01/23 7,470 7,480 7,440 7,470 53
2015/01/22 7,500 7,500 7,380 7,410 239
2015/01/21 7,540 7,540 7,440 7,440 233
2015/01/20 7,500 7,580 7,500 7,580 209
2015/01/19 7,400 7,480 7,400 7,460 252
2015/01/16 7,280 7,370 7,250 7,370 329
2015/01/15 7,300 7,400 7,300 7,400 18
2015/01/14 7,270 7,340 7,270 7,290 54
2015/01/13 7,340 7,340 7,180 7,330 79
2015/01/09 7,440 7,440 7,370 7,380 95
2015/01/08 7,340 7,420 7,340 7,350 112
2015/01/07 7,290 7,380 7,290 7,310 90
2015/01/06 7,470 7,480 7,370 7,370 298
2015/01/05 7,610 7,610 7,520 7,600 47

このページの先頭へ