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
2019/12/30 7,050 7,050 7,010 7,010 195
2019/12/27 6,990 7,080 6,990 7,060 535
2019/12/26 6,970 6,990 6,970 6,990 261
2019/12/25 7,010 7,010 6,980 6,980 44
2019/12/24 7,080 7,080 7,020 7,020 36
2019/12/23 7,120 7,120 7,060 7,060 483
2019/12/20 7,200 7,200 7,200 7,200 1
2019/12/19 7,210 7,210 7,140 7,140 5
2019/12/18 7,190 7,240 7,190 7,240 312
2019/12/17 7,190 7,200 7,160 7,190 20
2019/12/16 7,130 7,590 7,070 7,290 4,452
2019/12/13 7,080 7,140 7,060 7,130 188
2019/12/12 6,990 7,010 6,980 6,980 93
2019/12/11 6,920 7,000 6,920 6,970 390
2019/12/10 7,000 7,000 6,910 6,910 102
2019/12/09 7,020 7,020 6,990 7,000 206
2019/12/06 6,990 7,040 6,990 7,010 4,610
2019/12/05 6,950 6,990 6,950 6,990 247
2019/12/04 6,870 6,970 6,870 6,970 735
2019/12/03 6,960 6,960 6,890 6,900 313
2019/12/02 6,980 7,010 6,980 7,000 255
2019/11/29 6,950 6,990 6,940 6,940 153
2019/11/28 6,980 6,980 6,900 6,950 150
2019/11/27 6,910 6,980 6,910 6,960 318
2019/11/26 6,900 6,900 6,880 6,880 13
2019/11/25 6,860 6,900 6,860 6,900 119
2019/11/22 6,890 6,890 6,820 6,820 65
2019/11/21 6,840 6,890 6,790 6,890 214
2019/11/20 6,840 6,890 6,810 6,810 92
2019/11/19 6,920 6,920 6,840 6,870 26
2019/11/18 6,900 6,910 6,870 6,870 154
2019/11/15 6,890 6,930 6,890 6,910 104
2019/11/14 6,960 6,960 6,850 6,850 276
2019/11/13 7,010 7,020 6,960 6,970 99
2019/11/12 7,080 7,080 7,020 7,040 31
2019/11/11 7,110 7,120 7,100 7,110 11
2019/11/08 7,120 7,120 7,090 7,090 284
2019/11/07 7,140 7,140 7,140 7,140 20
2019/11/06 7,160 7,160 7,160 7,160 75
2019/11/05 7,130 7,130 7,100 7,130 34
2019/11/01 7,110 7,170 7,090 7,170 112
2019/10/31 7,100 7,110 7,060 7,110 80
2019/10/30 7,160 7,190 7,140 7,140 174
2019/10/29 7,190 7,190 7,140 7,140 54
2019/10/28 7,200 7,200 7,170 7,170 3
2019/10/25 7,200 7,210 7,200 7,210 7
2019/10/24 7,200 7,250 7,200 7,220 100
2019/10/23 7,140 7,220 7,140 7,220 264
2019/10/21 7,090 7,160 7,090 7,160 106
2019/10/18 7,110 7,110 7,090 7,090 51
2019/10/17 7,190 7,190 7,070 7,070 270
2019/10/16 7,280 7,280 7,150 7,150 145
2019/10/15 7,100 7,230 7,100 7,180 125
2019/10/11 7,070 7,100 7,070 7,100 71
2019/10/10 7,120 7,140 7,050 7,070 19
2019/10/09 7,110 7,130 7,110 7,120 25
2019/10/08 7,140 7,140 7,140 7,140 1
2019/10/07 7,160 7,160 7,100 7,100 88
2019/10/04 7,090 7,140 7,080 7,140 133
2019/10/03 7,200 7,200 7,060 7,140 17
2019/10/02 7,050 7,220 7,050 7,190 108
2019/10/01 6,950 7,120 6,950 7,060 368
2019/09/30 7,140 7,140 6,930 6,940 369
2019/09/27 7,310 7,310 7,100 7,140 569
2019/09/26 7,390 7,400 7,340 7,340 81
2019/09/25 7,310 7,370 7,310 7,370 208
2019/09/24 7,200 7,320 7,200 7,270 116
2019/09/20 7,260 7,270 7,220 7,220 22
2019/09/19 7,140 7,350 7,140 7,250 403
2019/09/18 7,090 7,150 7,090 7,140 177
2019/09/17 7,080 7,100 7,070 7,080 26
2019/09/13 7,020 7,090 6,990 7,080 260
2019/09/12 6,930 7,010 6,930 7,010 486
2019/09/11 6,710 6,880 6,710 6,860 393
2019/09/10 6,730 6,730 6,660 6,670 382
2019/09/09 6,680 6,710 6,660 6,700 321
2019/09/06 6,770 6,770 6,690 6,700 936
2019/09/05 6,810 6,880 6,810 6,880 152
2019/09/04 6,830 6,840 6,830 6,840 103
2019/09/03 6,770 6,850 6,770 6,830 194
2019/09/02 6,770 6,770 6,770 6,770 100
2019/08/30 6,750 6,790 6,730 6,790 135
2019/08/29 6,700 6,720 6,690 6,700 221
2019/08/28 6,650 6,700 6,650 6,700 59
2019/08/27 6,560 6,650 6,560 6,630 156
2019/08/26 6,600 6,600 6,500 6,600 1,234
2019/08/23 6,640 6,650 6,630 6,650 46
2019/08/22 6,630 6,650 6,610 6,640 20
2019/08/21 6,710 6,710 6,600 6,650 603
2019/08/20 6,800 6,800 6,740 6,740 386
2019/08/19 6,740 6,760 6,740 6,760 375
2019/08/16 6,690 6,710 6,660 6,710 601
2019/08/15 6,630 6,700 6,630 6,690 293
2019/08/14 6,790 6,790 6,690 6,700 110
2019/08/13 6,780 6,780 6,670 6,760 299
2019/08/09 6,790 6,810 6,790 6,790 148
2019/08/08 6,820 6,820 6,710 6,720 160
2019/08/07 6,730 6,730 6,700 6,700 95
2019/08/06 6,610 6,720 6,610 6,720 363
2019/08/05 6,850 6,850 6,680 6,770 519
2019/08/02 6,820 6,820 6,810 6,810 219
2019/08/01 6,980 6,980 6,820 6,840 385
2019/07/31 6,900 6,980 6,880 6,980 206
2019/07/30 6,850 6,920 6,850 6,910 276
2019/07/29 6,760 6,820 6,760 6,810 178
2019/07/26 6,740 6,740 6,700 6,710 181
2019/07/25 6,660 6,730 6,660 6,730 214
2019/07/24 6,660 6,670 6,640 6,650 589
2019/07/23 6,710 6,710 6,640 6,690 313
2019/07/22 6,770 6,770 6,700 6,730 91
2019/07/19 6,660 6,780 6,640 6,780 451
2019/07/18 6,900 6,900 6,640 6,640 1,290
2019/07/17 6,800 6,830 6,760 6,820 269
2019/07/16 6,900 6,900 6,800 6,810 404
2019/07/12 6,890 6,910 6,870 6,910 20
2019/07/11 6,860 6,910 6,860 6,890 1,374
2019/07/10 6,850 6,880 6,800 6,880 1,705
2019/07/09 6,900 6,990 6,870 6,930 464
2019/07/08 7,010 7,010 6,900 6,930 180
2019/07/05 7,100 7,100 6,990 6,990 177
2019/07/04 6,970 7,070 6,970 7,060 182
2019/07/03 6,930 6,960 6,900 6,960 197
2019/07/02 6,910 6,970 6,910 6,940 81
2019/07/01 6,800 6,920 6,800 6,920 413
2019/06/28 6,770 6,820 6,770 6,810 306
2019/06/27 6,720 6,730 6,660 6,730 755
2019/06/26 6,770 6,770 6,690 6,730 1,073
2019/06/25 6,890 6,890 6,850 6,850 22
2019/06/24 6,900 6,900 6,880 6,890 28
2019/06/21 6,910 6,930 6,880 6,900 376
2019/06/20 6,870 6,930 6,870 6,920 180
2019/06/19 6,750 6,850 6,750 6,830 184
2019/06/18 6,940 6,940 6,710 6,740 587
2019/06/17 7,030 7,030 6,940 6,940 298
2019/06/14 7,090 7,090 7,020 7,020 27
2019/06/13 7,110 7,110 7,050 7,050 267
2019/06/12 7,160 7,160 7,130 7,130 128
2019/06/11 7,150 7,170 7,130 7,130 382
2019/06/10 7,100 7,160 7,100 7,150 253
2019/06/07 7,050 7,050 7,000 7,030 699
2019/06/06 7,070 7,080 7,070 7,080 5
2019/06/05 7,150 7,150 7,070 7,080 217
2019/06/04 7,060 7,110 7,050 7,060 557
2019/06/03 6,940 7,030 6,940 6,980 645
2019/05/31 6,880 6,940 6,870 6,910 146
2019/05/30 6,960 6,970 6,900 6,920 942
2019/05/29 7,060 7,060 6,960 7,000 630
2019/05/28 7,250 7,250 7,140 7,140 89
2019/05/27 7,170 7,250 7,150 7,250 37
2019/05/24 7,140 7,150 7,130 7,150 38
2019/05/23 7,030 7,120 7,020 7,090 661
2019/05/22 7,080 7,110 7,030 7,040 78
2019/05/21 7,050 7,100 7,030 7,040 40
2019/05/20 7,100 7,120 7,040 7,060 1,003
2019/05/17 7,090 7,100 7,060 7,070 132
2019/05/16 6,980 7,080 6,980 7,070 810
2019/05/15 6,990 6,990 6,930 6,970 731
2019/05/14 7,020 7,020 6,910 6,940 309
2019/05/13 7,040 7,040 6,980 7,020 23
2019/05/10 6,960 7,060 6,950 7,050 144
2019/05/09 7,200 7,200 6,940 6,950 905
2019/05/08 7,260 7,260 7,150 7,190 540
2019/05/07 7,420 7,490 7,260 7,300 347
2019/04/26 7,370 7,390 7,340 7,380 237
2019/04/25 7,390 7,440 7,370 7,400 300
2019/04/24 7,700 7,700 7,380 7,380 682
2019/04/23 7,670 7,730 7,670 7,710 908
2019/04/22 7,600 7,660 7,550 7,630 175
2019/04/19 7,630 7,650 7,560 7,600 226
2019/04/18 7,720 7,720 7,620 7,620 393
2019/04/17 7,810 7,810 7,700 7,700 122
2019/04/16 7,920 7,920 7,810 7,810 31
2019/04/15 7,860 7,930 7,860 7,920 220
2019/04/12 7,880 7,900 7,880 7,900 15
2019/04/11 7,840 7,870 7,820 7,870 4
2019/04/10 7,900 7,930 7,870 7,870 603
2019/04/09 8,030 8,030 7,910 7,910 552
2019/04/08 8,080 8,100 8,070 8,070 462
2019/04/05 8,030 8,110 8,030 8,070 164
2019/04/04 8,060 8,060 7,980 7,990 383
2019/04/03 8,110 8,140 8,090 8,090 193
2019/04/02 8,260 8,260 8,170 8,170 58
2019/04/01 8,180 8,330 8,180 8,280 382
2019/03/29 8,230 8,230 8,170 8,170 325
2019/03/28 8,380 8,380 8,230 8,230 158
2019/03/27 8,430 8,430 8,290 8,390 262
2019/03/26 8,400 8,450 8,400 8,450 209
2019/03/25 8,300 8,300 8,270 8,270 2
2019/03/22 8,340 8,350 8,340 8,350 11
2019/03/20 8,290 8,290 8,270 8,270 2
2019/03/19 8,410 8,410 8,310 8,320 12
2019/03/18 8,340 8,410 8,320 8,410 73
2019/03/15 8,330 8,350 8,330 8,350 4
2019/03/14 8,270 8,300 8,270 8,300 3
2019/03/13 8,310 8,340 8,270 8,270 172
2019/03/12 8,240 8,330 8,240 8,310 13
2019/03/11 8,040 8,160 8,040 8,160 30
2019/03/08 8,140 8,140 7,980 7,980 835
2019/03/07 8,130 8,140 8,130 8,140 7
2019/03/06 8,140 8,150 8,140 8,150 4
2019/03/05 8,150 8,150 8,140 8,140 147
2019/03/04 8,240 8,240 8,160 8,160 567
2019/03/01 8,280 8,280 8,230 8,240 5
2019/02/28 8,350 8,350 8,350 8,350 185
2019/02/27 8,400 8,420 8,400 8,420 97
2019/02/26 8,350 8,350 8,350 8,350 2
2019/02/25 8,240 8,270 8,240 8,270 66
2019/02/22 8,340 8,340 8,240 8,240 111
2019/02/21 8,280 8,300 8,260 8,260 831
2019/02/20 8,180 8,280 8,180 8,280 43
2019/02/19 8,120 8,200 8,120 8,180 177
2019/02/18 8,130 8,130 8,070 8,070 308
2019/02/15 7,980 8,040 7,980 8,000 396
2019/02/14 7,980 7,980 7,970 7,970 12
2019/02/13 8,120 8,140 7,970 7,970 859
2019/02/12 7,940 8,000 7,940 8,000 318
2019/02/08 7,940 7,950 7,900 7,910 789
2019/02/07 7,990 7,990 7,970 7,970 600
2019/02/06 8,100 8,100 7,980 8,050 273
2019/02/05 7,980 8,140 7,980 8,070 356
2019/02/04 7,980 8,050 7,980 7,980 985
2019/02/01 8,060 8,060 7,930 7,930 650
2019/01/31 8,200 8,200 8,060 8,060 574
2019/01/30 8,270 8,270 8,200 8,200 198
2019/01/29 8,300 8,350 8,300 8,350 369
2019/01/28 8,290 8,290 8,200 8,200 373
2019/01/25 8,330 8,330 8,330 8,330 2
2019/01/24 8,330 8,360 8,290 8,310 131
2019/01/23 8,350 8,370 8,340 8,340 520
2019/01/22 8,500 8,500 8,380 8,380 411
2019/01/21 8,410 8,480 8,410 8,410 590
2019/01/18 8,390 8,480 8,390 8,410 360
2019/01/17 8,350 8,350 8,350 8,350 12
2019/01/16 8,290 8,300 8,240 8,270 15
2019/01/15 8,360 8,430 8,200 8,200 555
2019/01/11 8,340 8,420 8,340 8,420 133
2019/01/10 8,280 8,300 8,270 8,300 15
2019/01/09 8,190 8,250 8,190 8,250 136
2019/01/08 8,120 8,140 8,080 8,140 37
2019/01/07 8,020 8,130 8,020 8,120 150
2019/01/04 7,840 8,020 7,840 8,020 620

このページの先頭へ