(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 |
---|---|---|---|---|---|
2016/12/30 | 7,470 | 7,480 | 7,370 | 7,410 | 57 |
2016/12/29 | 7,550 | 7,550 | 7,500 | 7,510 | 9 |
2016/12/28 | 7,540 | 7,690 | 7,540 | 7,570 | 23 |
2016/12/27 | 7,550 | 7,600 | 7,530 | 7,570 | 736 |
2016/12/26 | 7,610 | 7,620 | 7,580 | 7,590 | 180 |
2016/12/22 | 7,700 | 7,720 | 7,610 | 7,640 | 426 |
2016/12/21 | 7,750 | 7,780 | 7,710 | 7,710 | 79 |
2016/12/20 | 7,890 | 7,890 | 7,790 | 7,850 | 269 |
2016/12/19 | 7,730 | 7,890 | 7,730 | 7,840 | 1,450 |
2016/12/16 | 7,720 | 7,810 | 7,690 | 7,730 | 215 |
2016/12/15 | 7,710 | 7,810 | 7,640 | 7,730 | 123 |
2016/12/14 | 7,660 | 7,870 | 7,660 | 7,710 | 367 |
2016/12/13 | 7,560 | 7,740 | 7,560 | 7,650 | 437 |
2016/12/12 | 7,470 | 7,670 | 7,470 | 7,530 | 361 |
2016/12/09 | 7,550 | 7,550 | 7,420 | 7,460 | 157 |
2016/12/08 | 7,230 | 7,520 | 7,230 | 7,490 | 550 |
2016/12/07 | 6,960 | 7,170 | 6,960 | 7,170 | 222 |
2016/12/06 | 6,830 | 6,960 | 6,830 | 6,950 | 186 |
2016/12/05 | 6,910 | 6,920 | 6,830 | 6,830 | 120 |
2016/12/02 | 6,900 | 6,950 | 6,900 | 6,910 | 168 |
2016/12/01 | 7,000 | 7,000 | 6,900 | 6,950 | 302 |
2016/11/30 | 6,880 | 7,000 | 6,880 | 6,930 | 178 |
2016/11/29 | 6,860 | 6,870 | 6,830 | 6,850 | 7 |
2016/11/28 | 6,720 | 6,870 | 6,720 | 6,870 | 254 |
2016/11/25 | 6,690 | 6,730 | 6,690 | 6,720 | 151 |
2016/11/24 | 6,680 | 6,680 | 6,650 | 6,650 | 182 |
2016/11/22 | 6,580 | 6,630 | 6,580 | 6,630 | 106 |
2016/11/21 | 6,670 | 6,670 | 6,630 | 6,640 | 14 |
2016/11/18 | 6,660 | 6,660 | 6,600 | 6,640 | 90 |
2016/11/17 | 6,570 | 6,640 | 6,570 | 6,640 | 325 |
2016/11/16 | 6,600 | 6,600 | 6,540 | 6,600 | 31 |
2016/11/15 | 6,490 | 6,550 | 6,490 | 6,550 | 7 |
2016/11/14 | 6,490 | 6,580 | 6,490 | 6,510 | 79 |
2016/11/11 | 6,600 | 6,600 | 6,490 | 6,490 | 45 |
2016/11/10 | 6,630 | 6,650 | 6,580 | 6,580 | 90 |
2016/11/09 | 6,620 | 6,650 | 6,390 | 6,470 | 126 |
2016/11/08 | 6,570 | 6,600 | 6,550 | 6,550 | 377 |
2016/11/07 | 6,630 | 6,630 | 6,570 | 6,610 | 38 |
2016/11/04 | 6,670 | 6,670 | 6,520 | 6,550 | 88 |
2016/11/02 | 6,650 | 6,670 | 6,630 | 6,670 | 146 |
2016/11/01 | 6,580 | 6,720 | 6,580 | 6,720 | 93 |
2016/10/31 | 6,660 | 6,660 | 6,610 | 6,640 | 11 |
2016/10/28 | 6,610 | 6,680 | 6,590 | 6,660 | 83 |
2016/10/27 | 6,690 | 6,690 | 6,610 | 6,640 | 25 |
2016/10/26 | 6,580 | 6,660 | 6,580 | 6,660 | 462 |
2016/10/25 | 6,520 | 6,590 | 6,520 | 6,580 | 64 |
2016/10/24 | 6,530 | 6,570 | 6,500 | 6,530 | 162 |
2016/10/21 | 6,510 | 6,570 | 6,510 | 6,570 | 87 |
2016/10/20 | 6,450 | 6,530 | 6,450 | 6,530 | 189 |
2016/10/19 | 6,420 | 6,440 | 6,420 | 6,440 | 23 |
2016/10/18 | 6,410 | 6,430 | 6,410 | 6,430 | 49 |
2016/10/17 | 6,370 | 6,390 | 6,360 | 6,390 | 32 |
2016/10/14 | 6,370 | 6,410 | 6,350 | 6,390 | 224 |
2016/10/13 | 6,420 | 6,430 | 6,330 | 6,370 | 247 |
2016/10/12 | 6,430 | 6,440 | 6,370 | 6,370 | 12 |
2016/10/11 | 6,360 | 6,460 | 6,360 | 6,450 | 56 |
2016/10/07 | 6,430 | 6,430 | 6,370 | 6,400 | 89 |
2016/10/06 | 6,480 | 6,480 | 6,420 | 6,460 | 25 |
2016/10/05 | 6,480 | 6,480 | 6,390 | 6,430 | 253 |
2016/10/04 | 6,550 | 6,550 | 6,450 | 6,480 | 44 |
2016/10/03 | 6,500 | 6,560 | 6,500 | 6,560 | 269 |
2016/09/30 | 6,720 | 6,720 | 6,510 | 6,540 | 36 |
2016/09/29 | 6,710 | 6,740 | 6,640 | 6,640 | 275 |
2016/09/28 | 6,700 | 6,700 | 6,620 | 6,620 | 164 |
2016/09/27 | 6,620 | 6,640 | 6,530 | 6,640 | 20 |
2016/09/26 | 6,690 | 6,690 | 6,600 | 6,600 | 19 |
2016/09/23 | 6,750 | 6,750 | 6,640 | 6,640 | 187 |
2016/09/21 | 6,570 | 6,720 | 6,560 | 6,720 | 274 |
2016/09/20 | 6,430 | 6,590 | 6,430 | 6,560 | 137 |
2016/09/16 | 6,370 | 6,460 | 6,360 | 6,460 | 29 |
2016/09/15 | 6,400 | 6,400 | 6,350 | 6,370 | 57 |
2016/09/14 | 6,470 | 6,480 | 6,410 | 6,470 | 72 |
2016/09/13 | 6,620 | 6,620 | 6,470 | 6,500 | 349 |
2016/09/12 | 6,580 | 6,580 | 6,460 | 6,520 | 29 |
2016/09/09 | 6,600 | 6,600 | 6,540 | 6,540 | 84 |
2016/09/08 | 6,600 | 6,640 | 6,570 | 6,640 | 70 |
2016/09/07 | 6,550 | 6,670 | 6,550 | 6,630 | 255 |
2016/09/06 | 6,500 | 6,540 | 6,490 | 6,540 | 59 |
2016/09/05 | 6,400 | 6,590 | 6,400 | 6,550 | 168 |
2016/09/02 | 6,340 | 6,390 | 6,270 | 6,380 | 199 |
2016/09/01 | 6,300 | 6,320 | 6,250 | 6,290 | 29 |
2016/08/31 | 6,180 | 6,280 | 6,150 | 6,280 | 156 |
2016/08/30 | 6,100 | 6,140 | 6,080 | 6,140 | 95 |
2016/08/29 | 6,220 | 6,220 | 6,110 | 6,110 | 82 |
2016/08/26 | 6,230 | 6,230 | 6,030 | 6,060 | 1,145 |
2016/08/25 | 6,140 | 6,140 | 6,130 | 6,130 | 2 |
2016/08/24 | 6,100 | 6,190 | 6,100 | 6,140 | 237 |
2016/08/23 | 6,000 | 6,110 | 5,990 | 6,090 | 147 |
2016/08/22 | 5,910 | 6,030 | 5,910 | 6,030 | 91 |
2016/08/19 | 5,960 | 5,960 | 5,910 | 5,950 | 1,082 |
2016/08/18 | 6,090 | 6,090 | 5,920 | 5,920 | 280 |
2016/08/17 | 6,030 | 6,070 | 6,000 | 6,040 | 193 |
2016/08/16 | 6,070 | 6,070 | 6,020 | 6,020 | 108 |
2016/08/15 | 6,170 | 6,170 | 6,090 | 6,090 | 8 |
2016/08/12 | 6,010 | 6,150 | 6,010 | 6,150 | 44 |
2016/08/10 | 6,100 | 6,100 | 5,990 | 6,010 | 260 |
2016/08/09 | 6,070 | 6,090 | 6,050 | 6,070 | 25 |
2016/08/08 | 6,090 | 6,100 | 6,040 | 6,100 | 73 |
2016/08/05 | 6,120 | 6,130 | 5,990 | 6,050 | 339 |
2016/08/04 | 6,080 | 6,110 | 6,050 | 6,060 | 104 |
2016/08/03 | 6,200 | 6,210 | 6,050 | 6,060 | 197 |
2016/08/02 | 6,300 | 6,370 | 6,240 | 6,240 | 135 |
2016/08/01 | 6,470 | 6,470 | 6,310 | 6,360 | 31 |
2016/07/29 | 6,450 | 6,450 | 6,350 | 6,420 | 123 |
2016/07/28 | 6,580 | 6,580 | 6,450 | 6,450 | 34 |
2016/07/27 | 6,630 | 6,640 | 6,530 | 6,580 | 29 |
2016/07/26 | 6,670 | 6,670 | 6,570 | 6,570 | 19 |
2016/07/25 | 6,650 | 6,680 | 6,610 | 6,660 | 205 |
2016/07/22 | 6,630 | 6,630 | 6,610 | 6,610 | 11 |
2016/07/21 | 6,600 | 6,640 | 6,600 | 6,600 | 1,129 |
2016/07/20 | 6,550 | 6,600 | 6,550 | 6,590 | 43 |
2016/07/19 | 6,580 | 6,580 | 6,520 | 6,540 | 29 |
2016/07/15 | 6,430 | 6,500 | 6,430 | 6,500 | 26 |
2016/07/14 | 6,440 | 6,500 | 6,440 | 6,500 | 11 |
2016/07/13 | 6,450 | 6,470 | 6,400 | 6,440 | 35 |
2016/07/12 | 6,500 | 6,570 | 6,500 | 6,540 | 18 |
2016/07/11 | 6,370 | 6,520 | 6,370 | 6,500 | 12 |
2016/07/08 | 6,510 | 6,510 | 6,300 | 6,300 | 39 |
2016/07/07 | 6,430 | 6,440 | 6,430 | 6,430 | 37 |
2016/07/06 | 6,410 | 6,410 | 6,360 | 6,390 | 45 |
2016/07/05 | 6,550 | 6,550 | 6,440 | 6,460 | 138 |
2016/07/04 | 6,550 | 6,550 | 6,410 | 6,500 | 196 |
2016/07/01 | 6,450 | 6,470 | 6,420 | 6,470 | 20 |
2016/06/30 | 6,430 | 6,450 | 6,430 | 6,450 | 6 |
2016/06/29 | 6,400 | 6,440 | 6,380 | 6,420 | 173 |
2016/06/28 | 6,200 | 6,350 | 6,190 | 6,350 | 99 |
2016/06/27 | 6,000 | 6,300 | 6,000 | 6,260 | 653 |
2016/06/24 | 6,500 | 6,530 | 6,020 | 6,050 | 399 |
2016/06/23 | 6,520 | 6,520 | 6,360 | 6,470 | 91 |
2016/06/22 | 6,570 | 6,570 | 6,390 | 6,440 | 262 |
2016/06/21 | 6,600 | 6,600 | 6,490 | 6,540 | 48 |
2016/06/20 | 6,560 | 6,590 | 6,560 | 6,590 | 12 |
2016/06/17 | 6,430 | 6,510 | 6,430 | 6,510 | 59 |
2016/06/16 | 6,520 | 6,590 | 6,430 | 6,430 | 1,183 |
2016/06/15 | 6,690 | 6,690 | 6,530 | 6,580 | 91 |
2016/06/14 | 6,650 | 6,720 | 6,630 | 6,630 | 31 |
2016/06/13 | 6,850 | 6,850 | 6,650 | 6,670 | 68 |
2016/06/10 | 6,890 | 6,890 | 6,890 | 6,890 | 3 |
2016/06/09 | 6,890 | 6,920 | 6,860 | 6,880 | 183 |
2016/06/08 | 6,800 | 6,880 | 6,800 | 6,880 | 26 |
2016/06/07 | 6,710 | 6,810 | 6,710 | 6,800 | 46 |
2016/06/06 | 6,580 | 6,760 | 6,580 | 6,710 | 177 |
2016/06/03 | 6,860 | 6,860 | 6,630 | 6,730 | 189 |
2016/06/02 | 7,010 | 7,010 | 6,880 | 6,900 | 71 |
2016/06/01 | 7,140 | 7,140 | 7,000 | 7,020 | 138 |
2016/05/31 | 7,020 | 7,100 | 6,920 | 7,100 | 105 |
2016/05/30 | 6,950 | 7,020 | 6,940 | 7,020 | 82 |
2016/05/27 | 6,840 | 6,950 | 6,840 | 6,950 | 18 |
2016/05/26 | 6,970 | 6,970 | 6,920 | 6,930 | 29 |
2016/05/25 | 6,930 | 6,930 | 6,930 | 6,930 | 8 |
2016/05/24 | 6,920 | 6,940 | 6,870 | 6,890 | 189 |
2016/05/23 | 6,990 | 6,990 | 6,890 | 6,940 | 121 |
2016/05/20 | 7,020 | 7,060 | 7,020 | 7,050 | 26 |
2016/05/19 | 7,040 | 7,040 | 6,990 | 7,010 | 13 |
2016/05/18 | 7,050 | 7,080 | 7,000 | 7,080 | 25 |
2016/05/17 | 7,020 | 7,040 | 6,910 | 7,040 | 123 |
2016/05/16 | 7,070 | 7,070 | 7,020 | 7,020 | 38 |
2016/05/13 | 7,060 | 7,060 | 7,030 | 7,030 | 4 |
2016/05/12 | 7,050 | 7,060 | 7,050 | 7,060 | 2 |
2016/05/11 | 6,950 | 7,100 | 6,950 | 6,990 | 70 |
2016/05/10 | 7,000 | 7,010 | 6,900 | 6,970 | 201 |
2016/05/09 | 7,000 | 7,050 | 7,000 | 7,000 | 34 |
2016/05/06 | 7,040 | 7,060 | 6,980 | 7,000 | 27 |
2016/05/02 | 6,910 | 7,020 | 6,910 | 6,990 | 127 |
2016/04/28 | 7,320 | 7,370 | 7,210 | 7,210 | 64 |
2016/04/27 | 7,230 | 7,320 | 7,220 | 7,310 | 81 |
2016/04/26 | 7,360 | 7,360 | 7,360 | 7,360 | 3 |
2016/04/25 | 7,390 | 7,400 | 7,230 | 7,270 | 127 |
2016/04/22 | 7,370 | 7,390 | 7,370 | 7,390 | 102 |
2016/04/21 | 7,410 | 7,450 | 7,370 | 7,370 | 26 |
2016/04/20 | 7,430 | 7,430 | 7,280 | 7,310 | 23 |
2016/04/19 | 7,350 | 7,350 | 7,350 | 7,350 | 4 |
2016/04/18 | 7,300 | 7,300 | 7,210 | 7,300 | 10 |
2016/04/15 | 7,350 | 7,390 | 7,350 | 7,370 | 14 |
2016/04/14 | 7,210 | 7,500 | 7,190 | 7,360 | 111 |
2016/04/13 | 7,240 | 7,280 | 7,240 | 7,280 | 13 |
2016/04/12 | 7,140 | 7,220 | 7,140 | 7,180 | 30 |
2016/04/11 | 7,120 | 7,140 | 7,100 | 7,140 | 63 |
2016/04/08 | 7,160 | 7,160 | 6,870 | 7,130 | 171 |
2016/04/07 | 7,140 | 7,190 | 7,140 | 7,190 | 52 |
2016/04/06 | 7,110 | 7,140 | 7,000 | 7,090 | 60 |
2016/04/05 | 7,300 | 7,300 | 7,150 | 7,160 | 58 |
2016/04/04 | 7,330 | 7,430 | 7,300 | 7,300 | 69 |
2016/04/01 | 7,500 | 7,500 | 7,300 | 7,300 | 91 |
2016/03/31 | 7,480 | 7,490 | 7,450 | 7,460 | 38 |
2016/03/30 | 7,540 | 7,540 | 7,380 | 7,380 | 29 |
2016/03/29 | 7,440 | 7,540 | 7,440 | 7,510 | 134 |
2016/03/28 | 7,370 | 7,430 | 7,330 | 7,420 | 161 |
2016/03/25 | 7,370 | 7,370 | 7,280 | 7,340 | 35 |
2016/03/24 | 7,360 | 7,370 | 7,350 | 7,370 | 54 |
2016/03/23 | 7,340 | 7,370 | 7,280 | 7,280 | 175 |
2016/03/22 | 7,320 | 7,330 | 7,320 | 7,320 | 16 |
2016/03/18 | 7,280 | 7,280 | 7,210 | 7,260 | 107 |
2016/03/17 | 7,360 | 7,440 | 7,230 | 7,280 | 247 |
2016/03/16 | 7,430 | 7,470 | 7,380 | 7,380 | 22 |
2016/03/15 | 7,320 | 7,440 | 7,320 | 7,440 | 38 |
2016/03/14 | 7,310 | 7,330 | 7,290 | 7,300 | 42 |
2016/03/11 | 7,380 | 7,380 | 7,200 | 7,290 | 207 |
2016/03/10 | 7,640 | 7,640 | 7,200 | 7,390 | 743 |
2016/03/09 | 7,650 | 7,850 | 7,620 | 7,630 | 26 |
2016/03/08 | 7,800 | 7,800 | 7,620 | 7,800 | 33 |
2016/03/07 | 8,000 | 8,000 | 7,920 | 7,980 | 54 |
2016/03/04 | 7,890 | 8,030 | 7,890 | 7,990 | 81 |
2016/03/03 | 7,710 | 8,000 | 7,710 | 8,000 | 149 |
2016/03/02 | 7,530 | 7,730 | 7,530 | 7,710 | 33 |
2016/03/01 | 7,570 | 7,620 | 7,430 | 7,530 | 20 |
2016/02/29 | 7,890 | 7,890 | 7,550 | 7,550 | 31 |
2016/02/26 | 7,630 | 7,730 | 7,630 | 7,670 | 374 |
2016/02/25 | 7,410 | 7,590 | 7,410 | 7,590 | 119 |
2016/02/24 | 7,530 | 7,530 | 7,410 | 7,450 | 51 |
2016/02/23 | 7,620 | 7,620 | 7,510 | 7,530 | 9 |
2016/02/22 | 7,620 | 7,620 | 7,500 | 7,520 | 11 |
2016/02/19 | 7,570 | 7,620 | 7,570 | 7,620 | 22 |
2016/02/18 | 7,690 | 7,700 | 7,630 | 7,700 | 32 |
2016/02/17 | 7,680 | 7,680 | 7,340 | 7,420 | 77 |
2016/02/16 | 7,720 | 7,720 | 7,650 | 7,660 | 3 |
2016/02/15 | 7,420 | 7,760 | 7,420 | 7,720 | 29 |
2016/02/12 | 7,310 | 7,510 | 7,210 | 7,400 | 422 |
2016/02/10 | 7,880 | 7,880 | 7,440 | 7,570 | 181 |
2016/02/09 | 7,810 | 7,940 | 7,810 | 7,890 | 14 |
2016/02/08 | 7,920 | 8,150 | 7,910 | 8,150 | 67 |
2016/02/05 | 8,180 | 8,180 | 7,840 | 7,920 | 181 |
2016/02/04 | 8,240 | 8,250 | 8,180 | 8,180 | 75 |
2016/02/03 | 8,280 | 8,280 | 8,090 | 8,230 | 212 |
2016/02/02 | 8,220 | 8,300 | 8,210 | 8,280 | 928 |
2016/02/01 | 7,950 | 8,350 | 7,950 | 8,220 | 93 |
2016/01/29 | 7,820 | 7,950 | 7,810 | 7,950 | 13 |
2016/01/28 | 7,770 | 7,830 | 7,620 | 7,770 | 253 |
2016/01/27 | 7,530 | 7,670 | 7,530 | 7,660 | 372 |
2016/01/26 | 7,660 | 7,660 | 7,500 | 7,510 | 14 |
2016/01/25 | 7,800 | 7,800 | 7,580 | 7,640 | 132 |
2016/01/22 | 7,380 | 7,630 | 7,330 | 7,530 | 109 |
2016/01/21 | 7,350 | 7,510 | 7,200 | 7,230 | 203 |
2016/01/20 | 7,850 | 7,850 | 7,460 | 7,460 | 505 |
2016/01/19 | 7,880 | 7,880 | 7,750 | 7,790 | 34 |
2016/01/18 | 7,800 | 7,910 | 7,780 | 7,850 | 25 |
2016/01/15 | 8,050 | 8,050 | 7,850 | 7,900 | 103 |
2016/01/14 | 8,100 | 8,100 | 7,730 | 7,920 | 154 |
2016/01/13 | 8,000 | 8,150 | 8,000 | 8,080 | 89 |
2016/01/12 | 8,130 | 8,190 | 8,020 | 8,020 | 114 |
2016/01/08 | 8,160 | 8,260 | 8,150 | 8,260 | 173 |
2016/01/07 | 8,340 | 8,350 | 8,180 | 8,260 | 299 |
2016/01/06 | 8,240 | 8,340 | 8,230 | 8,330 | 24 |
2016/01/05 | 8,300 | 8,390 | 8,170 | 8,230 | 55 |
2016/01/04 | 8,350 | 8,410 | 8,150 | 8,150 | 456 |