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
2026/05/29 11,595 11,675 11,400 11,665 1,817
2026/05/28 11,790 11,790 11,485 11,495 2,049
2026/05/27 11,505 11,835 11,505 11,675 5,585
2026/05/26 11,545 11,695 11,435 11,675 1,952
2026/05/25 11,575 11,690 11,540 11,600 6,476
2026/05/22 11,810 11,815 11,520 11,565 2,371
2026/05/21 11,750 11,785 11,660 11,710 3,630
2026/05/20 11,830 11,935 11,550 11,610 4,080
2026/05/19 11,740 11,890 11,740 11,890 1,694
2026/05/18 11,895 11,955 11,620 11,710 4,194
2026/05/15 11,915 12,030 11,800 11,905 2,354
2026/05/14 11,945 11,970 11,865 11,915 2,515
2026/05/13 12,100 12,100 11,880 11,890 3,302
2026/05/12 11,840 12,080 11,840 12,005 3,079
2026/05/11 11,760 12,015 11,755 11,970 3,334
2026/05/08 12,010 12,010 11,760 11,865 3,818
2026/05/07 11,850 12,095 11,800 12,040 3,790
2026/05/01 12,080 12,080 11,665 11,760 3,930
2026/04/30 12,000 12,045 11,855 11,955 7,235
2026/04/28 11,750 12,230 11,750 12,220 5,333
2026/04/27 11,815 11,870 11,730 11,785 4,453
2026/04/24 11,935 12,005 11,815 11,850 5,262
2026/04/23 11,860 11,955 11,715 11,830 9,370
2026/04/22 12,005 12,070 11,905 11,975 2,404
2026/04/21 12,115 12,175 12,050 12,075 3,388
2026/04/20 12,575 12,575 12,210 12,210 4,142
2026/04/17 12,650 12,655 12,510 12,540 1,198
2026/04/16 12,555 12,730 12,555 12,725 10,622
2026/04/15 12,650 12,755 12,560 12,650 3,388
2026/04/14 12,650 12,675 12,555 12,645 2,067
2026/04/13 12,680 12,830 12,555 12,700 1,426
2026/04/10 13,155 13,180 12,810 12,810 3,605
2026/04/09 12,940 13,120 12,820 12,960 2,584
2026/04/08 13,400 13,400 12,915 12,915 5,198
2026/04/07 12,775 13,005 12,775 12,800 2,068
2026/04/06 13,100 13,100 12,805 12,830 4,052
2026/04/03 13,045 13,060 12,905 13,005 3,791
2026/03/27 12,605 12,845 12,540 12,845 1,673
2026/03/26 12,595 12,675 12,470 12,545 1,764
2026/03/25 12,540 12,670 12,525 12,560 2,908
2026/03/24 12,125 12,260 12,125 12,240 2,373
2026/03/23 12,030 12,120 11,845 12,120 5,616
2026/03/19 12,830 12,845 12,450 12,470 3,606
2026/03/18 12,520 13,030 12,520 13,030 11,845
2026/03/17 12,405 12,480 12,305 12,305 1,515
2026/03/16 12,540 12,540 12,200 12,200 2,347
2026/03/13 12,135 12,540 12,120 12,440 1,440
2026/03/12 12,455 12,545 12,235 12,435 3,069
2026/03/11 12,350 12,520 12,330 12,450 4,817
2026/03/10 12,195 12,250 12,010 12,050 7,901
2026/03/09 11,705 12,020 11,700 11,800 10,539
2026/03/06 12,575 12,670 12,330 12,595 3,299
2026/03/05 13,075 13,075 12,580 12,695 2,917
2026/03/04 12,595 12,595 12,230 12,435 5,293
2026/03/03 12,935 12,935 12,680 12,820 3,709
2026/03/02 13,080 13,080 12,720 12,935 6,117
2026/02/27 13,040 13,220 12,950 13,215 1,966
2026/02/26 12,900 13,055 12,900 12,975 2,663
2026/02/25 13,105 13,105 12,695 12,985 10,924
2026/02/24 13,055 13,065 12,830 13,065 27,841
2026/02/20 12,955 13,035 12,690 12,850 3,424
2026/02/19 13,085 13,130 12,970 13,130 1,916
2026/02/18 13,150 13,165 12,900 13,080 2,073
2026/02/17 12,855 13,020 12,835 12,930 12,794
2026/02/16 13,190 13,745 12,840 12,900 5,483
2026/02/13 12,790 13,125 12,620 12,915 18,764
2026/02/12 12,590 13,090 12,590 13,090 8,799
2026/02/10 12,565 12,590 12,475 12,585 1,605
2026/02/09 12,530 12,530 12,320 12,350 4,903
2026/02/06 12,035 12,230 11,980 12,230 7,135
2026/02/05 12,000 12,025 11,880 11,950 2,274
2026/02/04 11,715 11,865 11,715 11,855 4,493
2026/02/03 11,410 11,715 11,410 11,680 1,507
2026/02/02 11,675 11,675 11,400 11,410 5,741
2026/01/30 11,425 11,620 11,410 11,600 7,070
2026/01/29 11,290 11,415 11,160 11,415 1,823
2026/01/28 11,370 11,405 11,275 11,275 3,708
2026/01/27 11,550 11,600 11,410 11,485 2,868
2026/01/26 11,770 11,780 11,625 11,645 2,232
2026/01/23 11,950 11,970 11,760 11,865 1,325
2026/01/22 11,895 11,910 11,765 11,885 4,949
2026/01/21 11,690 11,740 11,550 11,740 9,574
2026/01/20 11,740 11,750 11,580 11,650 1,705
2026/01/19 11,645 11,780 11,625 11,740 1,928
2026/01/16 11,680 11,680 11,515 11,645 3,616
2026/01/15 11,780 11,780 11,640 11,665 8,472
2026/01/14 11,930 11,930 11,615 11,710 2,082
2026/01/13 11,550 11,690 11,550 11,650 1,784
2026/01/09 11,420 11,550 11,405 11,455 2,325
2026/01/08 11,305 11,465 11,265 11,465 3,335
2026/01/07 11,500 11,500 11,245 11,300 4,755
2026/01/06 11,500 11,615 11,460 11,615 7,766
2026/01/05 11,510 11,700 11,505 11,660 5,847

このページの先頭へ