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)電機･精密上場投信(1625)の株価時系列情報

(NEXT FUNDS)電機･精密上場投信(1625)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
2024/04/18 36,800 37,210 36,700 37,110 133
2024/04/17 37,580 37,580 36,970 36,990 187
2024/04/16 37,420 37,610 37,350 37,510 161
2024/04/15 37,680 37,930 37,550 37,930 174
2024/04/12 38,130 38,370 38,110 38,160 1,648
2024/04/11 37,440 37,820 37,400 37,820 238
2024/04/10 37,750 37,920 37,660 37,780 139
2024/04/09 37,570 37,790 37,490 37,730 468
2024/04/08 37,420 37,650 37,230 37,400 325
2024/04/05 37,590 37,590 36,950 37,130 1,277
2024/04/04 38,150 38,370 38,150 38,160 53
2024/04/03 37,720 38,000 36,320 37,710 194
2024/04/02 38,110 38,260 37,970 38,060 120
2024/04/01 38,570 38,680 37,910 37,970 465
2024/03/29 38,470 38,480 38,250 38,470 231
2024/03/28 38,670 38,840 38,250 38,400 220
2024/03/27 38,380 38,680 38,270 38,570 126
2024/03/26 38,190 38,410 38,060 38,380 3,644
2024/03/25 38,840 38,840 38,150 38,150 213
2024/03/22 39,150 39,150 38,700 38,840 372
2024/03/21 38,650 38,870 38,600 38,850 996
2024/03/19 37,660 38,040 37,490 38,040 291
2024/03/18 36,920 37,660 36,890 37,660 294
2024/03/15 36,720 36,920 36,700 36,840 138
2024/03/14 36,950 36,970 36,470 36,970 750
2024/03/13 37,230 37,270 36,630 36,950 747
2024/03/12 36,600 36,960 36,280 36,870 1,226
2024/03/11 37,370 37,380 36,700 37,050 756
2024/03/08 37,980 38,240 37,900 38,070 188
2024/03/07 38,920 38,920 37,910 37,980 1,104
2024/03/06 38,240 38,460 38,230 38,460 217
2024/03/05 38,220 38,620 38,120 38,580 1,510
2024/03/04 38,120 38,980 38,090 38,370 3,097
2024/03/01 37,410 38,090 37,410 38,030 304
2024/02/29 37,000 37,450 36,970 37,390 539
2024/02/28 37,450 37,450 37,300 37,310 472
2024/02/27 37,660 37,660 37,400 37,470 256
2024/02/26 37,540 37,540 37,370 37,400 414
2024/02/22 37,240 37,400 36,960 37,390 1,354
2024/02/21 36,370 36,520 36,300 36,510 657
2024/02/20 36,700 36,890 36,590 36,720 796
2024/02/19 36,870 36,870 36,600 36,730 2,990
2024/02/16 37,000 39,280 36,600 36,900 562
2024/02/15 36,680 36,700 36,300 36,690 957
2024/02/14 36,370 36,580 36,300 36,460 982
2024/02/13 36,560 36,970 36,440 36,920 960
2024/02/09 35,740 36,050 35,740 35,860 445
2024/02/08 35,580 35,840 35,400 35,740 284
2024/02/07 35,200 35,330 35,070 35,220 797
2024/02/06 35,710 35,710 35,400 35,470 1,039
2024/02/05 35,910 35,990 35,750 35,880 769
2024/02/02 35,620 35,770 35,520 35,520 96
2024/02/01 35,560 35,560 35,280 35,370 1,187
2024/01/31 35,300 35,560 35,190 35,560 2,700
2024/01/30 35,480 35,550 35,400 35,400 534
2024/01/29 35,120 35,440 35,120 35,280 347
2024/01/26 35,360 35,360 34,990 35,120 569
2024/01/25 35,620 35,700 35,420 35,680 384
2024/01/24 35,950 35,950 35,480 35,660 980
2024/01/23 36,120 36,450 35,820 35,960 720
2024/01/22 35,750 35,910 35,660 35,910 785
2024/01/19 35,330 35,370 35,080 35,250 2,318
2024/01/18 34,500 34,800 34,380 34,630 2,301
2024/01/17 34,940 35,300 34,660 34,660 126
2024/01/16 34,960 35,010 34,680 34,810 220
2024/01/15 35,200 35,520 34,740 35,180 8,004
2024/01/12 34,370 35,040 34,370 34,850 355
2024/01/11 34,480 34,730 34,350 34,560 491
2024/01/10 33,440 33,970 33,340 33,950 872
2024/01/09 33,660 33,660 32,910 33,130 457
2024/01/05 33,110 33,110 32,650 32,740 116
2024/01/04 32,830 32,830 32,280 32,830 582
2023/12/29 33,340 33,370 33,090 33,140 67
2023/12/28 33,160 33,390 33,160 33,390 100
2023/12/27 32,990 33,380 32,990 33,380 310
2023/12/26 32,730 32,920 32,730 32,880 107
2023/12/25 32,890 32,900 32,790 32,790 68
2023/12/22 32,880 32,880 32,680 32,750 698
2023/12/21 32,500 32,730 32,500 32,720 212
2023/12/20 32,960 33,170 32,960 33,080 329
2023/12/19 32,550 32,780 32,310 32,770 9,593
2023/12/18 32,630 32,630 32,200 32,480 289
2023/12/15 32,400 32,770 32,400 32,670 105
2023/12/14 32,800 32,800 32,170 32,290 515
2023/12/13 32,570 32,770 32,570 32,670 954
2023/12/12 32,820 32,820 32,370 32,420 795
2023/12/11 32,490 32,500 32,220 32,240 1,142
2023/12/08 32,110 32,110 31,750 31,790 340
2023/12/07 32,530 32,530 32,100 32,350 120
2023/12/06 32,050 32,820 32,050 32,740 231
2023/12/05 32,450 32,470 32,020 32,030 2,005
2023/12/04 32,730 32,730 32,430 32,610 342
2023/12/01 33,040 33,040 32,740 32,860 136
2023/11/30 32,570 32,800 32,570 32,800 199
2023/11/29 32,500 32,730 32,490 32,610 87
2023/11/28 32,980 32,980 32,500 32,670 432
2023/11/27 33,120 33,130 32,740 32,740 642
2023/11/24 33,020 33,230 32,980 33,060 300
2023/11/22 32,720 32,950 32,580 32,890 556
2023/11/21 32,600 32,870 32,600 32,800 1,039
2023/11/20 32,970 33,000 32,570 32,640 299
2023/11/17 32,490 32,800 32,490 32,800 672
2023/11/16 32,550 32,680 32,310 32,600 196
2023/11/15 32,250 32,600 32,180 32,530 2,115
2023/11/14 31,580 31,600 31,440 31,510 78
2023/11/13 31,730 31,810 31,380 31,400 1,967
2023/11/10 31,330 31,440 31,130 31,440 76
2023/11/09 31,500 31,660 31,380 31,630 356
2023/11/08 31,340 31,450 31,210 31,360 140
2023/11/07 31,400 31,440 31,130 31,130 282
2023/11/06 31,500 31,630 31,360 31,530 3,519
2023/11/02 30,720 30,900 30,690 30,690 874
2023/11/01 30,290 30,390 30,190 30,350 81
2023/10/31 29,450 29,515 29,180 29,330 59
2023/10/30 29,235 29,450 29,180 29,360 122
2023/10/27 29,300 29,370 29,105 29,250 134
2023/10/26 29,225 29,270 28,905 28,940 189
2023/10/25 30,000 30,000 29,700 29,700 75
2023/10/24 29,720 29,780 29,070 29,690 255
2023/10/23 29,845 29,845 29,640 29,640 59
2023/10/20 29,805 30,060 29,745 29,990 168
2023/10/19 30,320 30,370 30,120 30,180 97
2023/10/18 30,770 30,850 30,640 30,850 693
2023/10/17 30,830 31,080 30,690 30,790 151
2023/10/16 30,530 30,600 30,310 30,350 930
2023/10/13 31,300 31,350 30,920 31,350 2,820
2023/10/12 30,920 31,370 30,920 31,370 146
2023/10/11 30,490 30,690 30,490 30,610 179
2023/10/10 30,050 30,460 30,050 30,450 289
2023/10/06 30,000 30,030 29,835 29,900 58
2023/10/05 29,770 30,030 29,580 30,030 173
2023/10/04 29,610 29,760 29,510 29,540 1,110
2023/10/03 30,460 30,460 30,100 30,100 214
2023/10/02 31,250 31,290 30,560 30,560 1,017
2023/09/29 30,820 30,820 30,580 30,580 100
2023/09/28 30,770 30,790 30,390 30,640 147
2023/09/27 30,420 30,730 30,360 30,700 105
2023/09/26 30,840 30,840 30,630 30,640 496
2023/09/25 30,860 30,970 30,760 30,930 191
2023/09/22 30,490 30,830 30,360 30,830 902
2023/09/21 31,080 31,080 30,740 30,840 314
2023/09/20 31,490 31,530 31,350 31,390 98
2023/09/19 31,560 31,670 31,370 31,560 249
2023/09/15 31,720 31,930 31,590 31,850 373
2023/09/14 31,170 31,530 31,170 31,500 177
2023/09/13 31,180 31,200 31,000 31,040 219
2023/09/12 31,280 31,310 31,000 31,180 2,062
2023/09/11 31,370 31,390 31,040 31,090 132
2023/09/08 31,700 31,700 31,220 31,250 236
2023/09/07 32,020 32,060 31,750 31,760 150
2023/09/06 31,980 32,220 31,980 32,200 195
2023/09/05 31,850 31,860 31,670 31,820 251
2023/09/04 31,750 31,820 31,690 31,820 387
2023/09/01 31,520 31,820 31,520 31,760 392
2023/08/31 31,360 31,510 31,350 31,510 34
2023/08/30 31,410 31,460 31,300 31,300 107
2023/08/29 31,170 31,190 30,950 31,080 104
2023/08/28 30,750 31,180 30,750 31,180 562
2023/08/25 30,680 30,690 30,500 30,560 891
2023/08/24 31,190 31,190 31,040 31,160 255
2023/08/23 30,610 30,890 30,610 30,890 767
2023/08/22 30,740 30,740 30,590 30,720 387
2023/08/21 30,350 30,560 30,300 30,490 237
2023/08/18 30,250 30,470 30,150 30,270 219
2023/08/17 30,560 30,560 30,180 30,470 963
2023/08/16 30,840 30,850 30,630 30,630 158
2023/08/15 31,210 31,280 31,130 31,130 52
2023/08/14 31,310 31,320 30,780 30,870 462
2023/08/10 31,570 31,570 30,820 31,400 218
2023/08/09 31,480 31,580 31,450 31,540 89
2023/08/08 31,840 31,840 31,510 31,650 119
2023/08/07 31,360 31,680 31,210 31,680 2,306
2023/08/04 31,520 31,680 31,440 31,550 329
2023/08/03 31,830 31,880 31,670 31,670 307
2023/08/02 32,500 32,590 32,130 32,230 249
2023/08/01 32,650 32,820 32,640 32,730 1,524
2023/07/31 32,640 32,770 32,420 32,590 283
2023/07/28 32,530 32,570 32,030 32,500 2,364
2023/07/27 32,320 32,610 32,280 32,610 80
2023/07/26 32,520 32,570 32,390 32,440 64
2023/07/25 32,540 32,570 32,350 32,420 44
2023/07/24 32,480 32,530 32,350 32,400 937
2023/07/21 32,030 32,270 31,940 32,130 104
2023/07/20 32,730 32,750 32,240 32,280 136
2023/07/19 32,770 32,840 32,610 32,790 430
2023/07/18 32,230 32,570 32,230 32,530 151
2023/07/14 32,500 32,600 31,560 32,200 159
2023/07/13 31,750 32,230 31,530 32,190 239
2023/07/12 32,030 32,030 31,470 31,550 572
2023/07/11 32,260 32,320 32,000 32,000 342
2023/07/10 32,340 32,340 31,930 32,050 362
2023/07/07 32,500 32,620 32,310 32,380 308
2023/07/06 32,820 33,010 32,640 32,780 257
2023/07/05 33,230 33,330 33,030 33,280 423
2023/07/04 33,310 33,490 33,300 33,400 314
2023/07/03 33,410 33,680 33,410 33,590 353
2023/06/30 32,970 32,970 32,660 32,930 154
2023/06/29 33,500 33,500 32,940 33,080 1,254
2023/06/28 32,390 32,840 32,360 32,840 287
2023/06/27 32,190 32,250 31,910 32,050 289

このページの先頭へ