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
2020/12/30 6,090 6,120 6,040 6,110 671
2020/12/29 6,060 6,100 6,050 6,090 406
2020/12/28 5,970 6,050 5,970 6,010 1,556
2020/12/25 5,960 5,970 5,930 5,950 376
2020/12/24 5,890 5,950 5,890 5,920 248
2020/12/23 5,880 5,880 5,860 5,860 47
2020/12/22 5,880 5,890 5,820 5,820 929
2020/12/21 5,980 5,980 5,900 5,910 2,121
2020/12/18 5,940 5,980 5,910 5,960 288
2020/12/17 5,890 5,920 5,830 5,900 1,009
2020/12/16 5,980 5,980 5,900 5,900 951
2020/12/15 6,060 6,060 5,880 5,910 836
2020/12/14 6,000 6,060 5,990 5,990 1,570
2020/12/11 5,900 5,980 5,900 5,980 615
2020/12/10 5,870 5,920 5,870 5,890 233
2020/12/09 5,880 5,900 5,850 5,860 734
2020/12/08 5,850 5,900 5,850 5,870 457
2020/12/07 5,970 5,970 5,850 5,850 817
2020/12/04 6,150 6,150 5,950 5,980 1,230
2020/12/03 6,080 6,450 6,080 6,250 340
2020/12/02 6,000 6,030 5,990 5,990 640
2020/12/01 6,060 6,060 5,940 5,980 634
2020/11/30 6,180 6,180 6,020 6,060 958
2020/11/27 6,160 6,270 6,160 6,190 693
2020/11/26 6,290 6,290 6,260 6,260 293
2020/11/25 6,440 6,440 6,320 6,320 613
2020/11/24 6,400 6,450 6,380 6,380 102
2020/11/20 6,320 6,380 6,320 6,380 54
2020/11/19 6,150 6,350 6,150 6,340 351
2020/11/18 6,340 6,350 6,250 6,250 66
2020/11/17 6,290 6,350 6,290 6,340 451
2020/11/16 6,320 6,350 6,280 6,290 495
2020/11/13 6,260 6,260 6,200 6,250 101
2020/11/12 6,280 6,330 6,250 6,260 252
2020/11/11 6,260 6,350 6,260 6,300 817
2020/11/10 6,120 6,210 6,120 6,160 912
2020/11/09 6,100 6,100 6,070 6,070 106
2020/11/06 6,060 6,100 6,050 6,080 98
2020/11/05 5,950 6,020 5,920 6,020 395
2020/11/04 6,050 6,060 5,920 5,920 277
2020/11/02 5,860 6,010 5,860 6,000 560
2020/10/30 5,790 5,870 5,720 5,800 843
2020/10/29 5,840 5,850 5,800 5,820 716
2020/10/28 5,890 5,890 5,870 5,870 30
2020/10/27 5,900 5,900 5,850 5,900 411
2020/10/26 5,880 5,900 5,880 5,900 88
2020/10/23 5,920 5,920 5,870 5,900 218
2020/10/22 5,990 5,990 5,860 5,860 237
2020/10/21 5,970 6,020 5,970 6,020 102
2020/10/20 6,050 6,050 5,970 5,980 125
2020/10/19 5,980 6,060 5,980 6,040 72
2020/10/16 5,950 6,010 5,950 5,970 117
2020/10/15 5,990 6,010 5,950 5,950 623
2020/10/14 5,980 5,980 5,980 5,980 52
2020/10/12 6,020 6,110 6,000 6,000 451
2020/10/09 6,100 6,100 6,030 6,070 210
2020/10/08 6,100 6,140 6,070 6,070 393
2020/10/07 6,070 6,090 6,040 6,090 230
2020/10/06 6,140 6,140 6,140 6,140 1
2020/10/05 6,000 6,140 6,000 6,140 164
2020/10/02 6,100 6,140 5,930 5,940 817
2020/09/30 6,210 6,220 6,150 6,170 139
2020/09/29 6,260 6,260 6,140 6,200 456
2020/09/28 6,190 6,250 6,140 6,250 138
2020/09/25 6,140 6,150 6,130 6,140 73
2020/09/24 6,070 6,070 6,050 6,050 30
2020/09/23 6,110 6,130 6,060 6,130 162
2020/09/18 6,070 6,090 6,070 6,090 5
2020/09/17 6,050 6,070 6,040 6,070 4
2020/09/16 6,100 6,100 6,040 6,080 55
2020/09/15 6,140 6,140 6,080 6,120 48
2020/09/14 6,090 6,190 6,090 6,180 346
2020/09/11 6,010 6,070 6,010 6,050 7
2020/09/10 5,980 5,990 5,950 5,990 17
2020/09/09 5,890 5,970 5,880 5,970 22
2020/09/08 5,940 5,950 5,900 5,940 370
2020/09/07 6,020 6,020 5,950 5,950 412
2020/09/04 6,020 6,030 6,020 6,020 55
2020/09/03 6,070 6,070 6,050 6,060 15
2020/09/02 5,990 6,060 5,980 6,060 84
2020/09/01 5,990 6,020 5,990 6,020 167
2020/08/31 6,000 6,090 6,000 6,000 194
2020/08/28 6,010 6,060 5,940 5,970 1,134
2020/08/27 6,000 6,000 5,950 5,950 63
2020/08/26 6,000 6,000 5,980 6,000 7
2020/08/25 6,070 6,080 6,040 6,040 420
2020/08/24 6,010 6,030 5,970 5,970 35
2020/08/21 6,060 6,060 5,970 5,970 184
2020/08/19 5,990 6,040 5,990 6,040 23
2020/08/18 6,030 6,030 5,960 6,020 192
2020/08/17 6,090 6,100 6,030 6,030 106
2020/08/14 6,080 6,110 6,080 6,110 86
2020/08/13 6,090 6,090 6,000 6,080 1,214
2020/08/12 5,990 6,100 5,920 6,070 532
2020/08/11 5,820 5,930 5,800 5,900 897
2020/08/07 5,720 5,770 5,720 5,750 253
2020/08/06 5,790 5,790 5,720 5,720 102
2020/08/05 5,820 5,820 5,720 5,750 663
2020/08/04 5,810 5,860 5,790 5,850 53
2020/08/03 5,750 5,820 5,740 5,790 34
2020/07/31 5,800 5,820 5,680 5,680 186
2020/07/30 6,080 6,080 5,780 5,780 480
2020/07/29 6,160 6,200 5,980 5,980 246
2020/07/28 6,190 6,190 6,130 6,130 33
2020/07/27 6,130 6,230 6,110 6,190 116
2020/07/22 6,180 6,200 6,150 6,150 13
2020/07/21 6,210 6,210 6,130 6,130 828
2020/07/20 6,230 6,260 6,190 6,260 35
2020/07/17 6,210 6,260 6,210 6,210 17
2020/07/16 6,300 6,370 6,180 6,180 152
2020/07/15 6,300 6,380 6,290 6,290 20
2020/07/14 6,300 6,300 6,220 6,220 50
2020/07/13 6,400 6,450 6,390 6,390 50
2020/07/10 6,360 6,380 6,310 6,320 11
2020/07/09 6,310 6,420 6,290 6,370 905
2020/07/08 6,410 6,440 6,330 6,330 37
2020/07/07 6,380 6,380 6,330 6,330 389
2020/07/06 6,330 6,450 6,330 6,450 93
2020/07/03 6,360 6,360 6,320 6,320 353
2020/07/02 6,360 6,360 6,300 6,310 324
2020/07/01 6,500 6,500 6,290 6,290 532
2020/06/30 6,410 6,460 6,410 6,420 21
2020/06/29 6,420 6,420 6,410 6,410 31
2020/06/26 6,380 6,420 6,380 6,420 150
2020/06/25 6,380 6,390 6,340 6,350 288
2020/06/24 6,430 6,430 6,360 6,360 993
2020/06/23 6,470 6,500 6,420 6,470 383
2020/06/22 6,510 6,520 6,470 6,470 42
2020/06/19 6,530 6,530 6,530 6,530 10
2020/06/18 6,520 6,520 6,450 6,470 180
2020/06/17 6,580 6,580 6,580 6,580 51
2020/06/16 6,510 6,550 6,440 6,530 203
2020/06/15 6,570 6,590 6,560 6,560 23
2020/06/12 6,550 6,590 6,410 6,410 476
2020/06/11 6,570 6,640 6,560 6,580 366
2020/06/10 6,670 6,680 6,640 6,640 41
2020/06/09 6,700 6,720 6,680 6,720 37
2020/06/08 6,680 6,680 6,590 6,630 67
2020/06/05 6,570 6,610 6,570 6,590 326
2020/06/04 6,660 6,660 6,600 6,610 257
2020/06/03 6,760 6,760 6,680 6,680 456
2020/06/02 6,710 6,730 6,700 6,710 21
2020/06/01 6,630 6,720 6,630 6,720 26
2020/05/29 6,640 6,700 6,610 6,610 418
2020/05/28 6,670 6,700 6,610 6,610 105
2020/05/27 6,450 6,590 6,450 6,590 64
2020/05/26 6,510 6,510 6,360 6,420 653
2020/05/25 6,430 6,490 6,370 6,450 33
2020/05/22 6,500 6,500 6,430 6,430 65
2020/05/21 6,500 6,500 6,460 6,460 2
2020/05/20 6,460 6,540 6,460 6,460 6
2020/05/19 6,650 6,650 6,400 6,540 41
2020/05/18 6,450 6,500 6,400 6,490 118
2020/05/15 6,530 6,560 6,420 6,550 452
2020/05/14 6,550 6,600 6,430 6,540 199
2020/05/13 6,610 6,610 6,550 6,550 6
2020/05/12 6,550 6,550 6,550 6,550 5
2020/05/11 6,550 6,550 6,550 6,550 1
2020/05/08 6,440 6,550 6,440 6,550 6
2020/05/07 6,500 6,500 6,260 6,400 86
2020/05/01 6,550 6,550 6,400 6,400 103
2020/04/30 6,520 6,570 6,450 6,450 128
2020/04/28 6,600 6,650 6,570 6,650 26
2020/04/27 6,730 6,730 6,600 6,600 24
2020/04/24 6,640 6,700 6,620 6,640 149
2020/04/23 6,790 6,850 6,790 6,850 76
2020/04/22 6,670 6,690 6,670 6,690 76
2020/04/21 6,620 6,670 6,620 6,670 4
2020/04/20 6,680 6,680 6,650 6,650 56
2020/04/17 6,860 6,860 6,770 6,780 30
2020/04/16 6,700 6,890 6,700 6,740 662
2020/04/15 6,640 6,700 6,640 6,700 23
2020/04/14 6,620 6,740 6,620 6,640 44
2020/04/13 6,690 6,690 6,580 6,580 23
2020/04/10 6,630 6,630 6,590 6,590 6
2020/04/08 6,480 6,590 6,480 6,590 236
2020/04/07 6,510 6,510 6,500 6,500 52
2020/04/03 6,250 6,460 6,250 6,460 28
2020/04/02 6,460 6,490 6,340 6,340 115
2020/04/01 6,610 6,650 6,460 6,460 60
2020/03/31 6,800 6,840 6,710 6,710 80
2020/03/30 6,600 6,820 6,540 6,820 420
2020/03/27 6,360 6,600 6,360 6,600 479
2020/03/26 6,190 6,310 6,130 6,290 2,267
2020/03/25 6,110 6,250 6,080 6,190 580
2020/03/24 6,090 6,090 5,940 5,950 223
2020/03/23 5,980 6,000 5,910 5,910 340
2020/03/19 5,840 6,230 5,840 6,060 255
2020/03/18 5,910 6,100 5,830 5,830 881
2020/03/17 5,380 5,850 5,340 5,850 681
2020/03/16 5,440 5,610 5,400 5,400 2,018
2020/03/13 5,620 5,620 5,360 5,580 342
2020/03/12 5,950 5,960 5,710 5,810 500
2020/03/11 5,880 6,000 5,880 5,980 1,107
2020/03/10 5,780 5,880 5,650 5,880 265
2020/03/09 6,000 6,010 5,800 5,810 694
2020/03/06 6,070 6,080 6,040 6,070 364
2020/03/05 6,110 6,180 6,110 6,180 47
2020/03/04 6,050 6,060 5,990 6,000 746
2020/03/03 6,170 6,170 6,080 6,080 83
2020/03/02 6,030 6,110 5,920 6,080 557
2020/02/28 6,200 6,210 6,060 6,110 279
2020/02/27 6,410 6,410 6,300 6,300 289
2020/02/26 6,400 6,430 6,400 6,410 322
2020/02/25 6,500 6,520 6,440 6,480 532
2020/02/21 6,590 6,650 6,580 6,640 82
2020/02/20 6,600 6,620 6,600 6,600 96
2020/02/19 6,580 6,660 6,580 6,660 38
2020/02/18 6,650 6,650 6,610 6,610 13
2020/02/17 6,600 6,610 6,590 6,610 106
2020/02/14 6,650 6,660 6,650 6,650 10
2020/02/13 6,660 6,660 6,600 6,660 818
2020/02/12 6,770 6,770 6,700 6,710 556
2020/02/10 6,820 6,820 6,780 6,790 103
2020/02/07 6,830 6,830 6,800 6,820 47
2020/02/06 6,740 6,890 6,740 6,890 179
2020/02/05 6,750 6,750 6,730 6,750 55
2020/02/04 6,720 6,750 6,690 6,740 181
2020/02/03 6,600 6,720 6,580 6,720 186
2020/01/31 6,600 6,660 6,600 6,600 212
2020/01/30 6,560 6,600 6,560 6,600 149
2020/01/29 6,590 6,600 6,570 6,570 126
2020/01/28 6,540 6,560 6,540 6,560 50
2020/01/27 6,550 6,580 6,540 6,550 111
2020/01/24 6,610 6,670 6,590 6,590 332
2020/01/23 6,630 6,680 6,600 6,620 276
2020/01/22 6,690 6,710 6,670 6,670 27
2020/01/21 6,730 6,750 6,700 6,710 75
2020/01/20 6,670 6,730 6,670 6,730 52
2020/01/17 6,750 6,750 6,640 6,670 508
2020/01/16 6,700 6,740 6,700 6,740 5
2020/01/15 6,730 6,730 6,700 6,700 234
2020/01/14 6,810 6,810 6,700 6,720 559
2020/01/10 6,880 6,880 6,790 6,810 294
2020/01/09 6,890 6,890 6,880 6,880 3
2020/01/08 6,900 6,900 6,770 6,790 819
2020/01/07 6,970 6,970 6,900 6,950 14
2020/01/06 6,970 6,970 6,840 6,880 416

このページの先頭へ