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
2014/12/30 14,800 14,980 14,800 14,820 77
2014/12/29 15,120 15,310 14,770 15,010 159
2014/12/26 14,770 15,250 14,770 15,250 45
2014/12/25 15,170 15,170 15,170 15,170 17
2014/12/24 15,170 15,170 14,750 15,170 251
2014/12/22 15,170 15,170 15,000 15,000 21
2014/12/19 15,180 15,180 14,930 14,930 67
2014/12/18 15,000 15,000 14,920 14,920 46
2014/12/17 14,470 14,590 14,470 14,590 30
2014/12/16 14,550 14,550 14,400 14,400 20
2014/12/15 14,870 14,870 14,870 14,870 33
2014/12/12 15,000 15,240 15,000 15,120 6
2014/12/11 14,010 14,950 14,010 14,950 453
2014/12/10 15,240 15,240 14,890 15,010 88
2014/12/09 15,530 15,550 15,390 15,390 95
2014/12/08 15,830 15,830 15,560 15,560 385
2014/12/05 15,530 15,640 15,530 15,640 22
2014/12/04 15,600 15,620 15,600 15,620 49
2014/12/03 15,450 15,590 15,450 15,450 132
2014/12/02 15,240 15,350 15,240 15,350 8
2014/12/01 15,150 15,310 15,150 15,220 116
2014/11/28 15,010 15,040 15,010 15,040 69
2014/11/27 14,960 14,960 14,950 14,950 26
2014/11/26 14,980 14,980 14,910 14,940 86
2014/11/25 14,880 14,980 14,880 14,920 73
2014/11/21 14,700 14,700 14,580 14,580 73
2014/11/20 14,750 14,750 14,750 14,750 60
2014/11/19 14,750 14,800 14,750 14,760 61
2014/11/18 14,540 14,630 14,540 14,630 25
2014/11/17 14,590 14,590 14,330 14,330 45
2014/11/14 14,660 14,660 14,600 14,610 46
2014/11/13 14,480 14,480 14,390 14,480 21
2014/11/12 14,520 14,600 14,520 14,570 177
2014/11/11 14,330 14,400 14,330 14,400 35
2014/11/07 14,290 14,290 14,250 14,250 76
2014/11/06 14,350 14,430 14,200 14,200 63
2014/11/05 14,210 14,310 14,210 14,310 68
2014/11/04 14,800 14,800 14,320 14,380 397
2014/10/31 13,390 13,800 12,600 13,500 164
2014/10/29 13,140 13,200 13,140 13,200 20
2014/10/24 13,040 13,040 12,950 13,000 71
2014/10/23 12,740 12,820 12,740 12,820 210
2014/10/21 12,630 12,630 12,630 12,630 15
2014/10/20 12,890 12,890 12,520 12,760 202
2014/10/17 12,460 12,470 12,290 12,290 141
2014/10/16 12,380 12,380 12,350 12,380 13
2014/10/15 12,560 12,560 12,560 12,560 10
2014/10/14 12,530 12,590 12,400 12,560 26
2014/10/10 12,640 12,930 12,640 12,930 140
2014/10/09 13,200 13,200 13,100 13,100 11
2014/10/08 13,210 13,250 13,210 13,250 8
2014/10/06 13,500 13,750 13,500 13,750 65
2014/10/03 13,170 13,300 13,170 13,300 10
2014/10/02 13,380 13,530 13,300 13,300 41
2014/10/01 13,660 13,660 13,660 13,660 10
2014/09/30 14,000 14,000 13,690 13,770 114
2014/09/29 13,970 13,990 13,900 13,900 3,830
2014/09/26 13,580 13,900 13,570 13,900 241
2014/09/24 13,600 13,820 13,600 13,600 56
2014/09/22 13,610 13,610 13,610 13,610 13
2014/09/19 13,690 13,690 13,590 13,680 144
2014/09/18 13,400 13,550 13,400 13,550 80
2014/09/17 13,380 13,380 13,380 13,380 10
2014/09/16 13,360 13,510 13,360 13,400 339
2014/09/12 13,450 13,590 13,450 13,590 65
2014/09/11 13,510 13,510 13,450 13,450 20
2014/09/09 13,290 13,380 13,290 13,290 51
2014/09/05 13,250 13,250 13,220 13,220 19
2014/09/04 13,210 13,210 13,210 13,210 9
2014/09/03 13,260 13,350 13,260 13,300 61
2014/09/02 12,960 13,140 12,960 13,140 485
2014/09/01 12,870 12,910 12,870 12,910 20
2014/08/29 12,850 12,880 12,850 12,880 35
2014/08/26 12,880 12,880 12,880 12,880 1
2014/08/25 12,580 12,880 12,580 12,880 7
2014/08/22 12,880 12,880 12,880 12,880 1
2014/08/21 12,840 12,880 12,840 12,880 2
2014/08/19 12,540 12,870 12,540 12,870 5
2014/08/18 12,430 12,840 12,430 12,840 9
2014/08/14 12,880 12,880 12,880 12,880 1
2014/08/12 12,770 12,770 12,770 12,770 10
2014/08/08 12,400 12,520 12,400 12,520 15
2014/08/06 12,870 12,870 12,800 12,800 50
2014/08/05 12,990 12,990 12,820 12,880 48
2014/08/04 12,990 12,990 12,990 12,990 3
2014/08/01 12,980 12,990 12,750 12,990 35
2014/07/31 13,000 13,000 13,000 13,000 6
2014/07/29 13,000 13,000 13,000 13,000 15
2014/07/22 12,460 12,460 12,460 12,460 1
2014/07/18 12,480 12,480 12,480 12,480 1
2014/07/15 12,400 12,400 12,400 12,400 7
2014/07/14 12,680 12,700 12,680 12,700 60
2014/07/11 12,350 12,370 12,070 12,300 87
2014/07/10 12,450 12,550 12,350 12,510 200
2014/07/08 12,980 13,050 12,940 13,050 13
2014/07/07 13,040 13,050 13,040 13,050 46
2014/07/04 13,120 13,120 13,030 13,030 52
2014/07/03 12,960 12,960 12,940 12,940 5
2014/07/02 12,970 13,040 12,970 13,040 694
2014/07/01 12,800 12,910 12,800 12,910 831
2014/06/27 12,750 12,750 12,750 12,750 102
2014/06/26 12,800 12,800 12,800 12,800 840
2014/06/25 12,760 12,850 12,760 12,850 63
2014/06/24 12,800 12,850 12,800 12,850 132
2014/06/23 12,850 12,860 12,850 12,860 26
2014/06/20 12,910 12,910 12,890 12,890 31
2014/06/19 12,690 12,780 12,690 12,780 57
2014/06/18 12,500 12,570 12,490 12,570 20
2014/06/16 12,340 12,340 12,340 12,340 5
2014/06/13 12,420 12,420 12,420 12,420 2
2014/06/12 12,310 12,310 12,310 12,310 1
2014/06/10 12,490 12,490 12,420 12,420 50
2014/06/09 12,460 12,470 12,460 12,470 3
2014/06/06 12,470 12,470 12,390 12,390 19
2014/06/04 12,310 12,390 12,310 12,390 2,832
2014/06/03 12,380 12,380 12,290 12,310 17
2014/06/02 12,110 12,180 12,110 12,180 10
2014/05/30 11,970 11,990 11,970 11,990 1,010
2014/05/28 11,930 11,970 11,930 11,970 36
2014/05/27 11,870 11,970 11,870 11,970 19
2014/05/23 11,760 11,800 11,760 11,800 2
2014/05/22 11,590 11,600 11,590 11,600 46
2014/05/21 11,340 11,410 11,340 11,390 41
2014/05/20 11,460 11,540 11,460 11,540 60
2014/05/19 11,560 11,560 11,490 11,490 3,017
2014/05/16 11,490 11,590 11,490 11,590 67
2014/05/15 11,710 11,710 11,710 11,710 1
2014/05/13 11,830 11,830 11,830 11,830 7
2014/05/09 11,720 11,720 11,720 11,720 5
2014/05/08 11,740 11,740 11,740 11,740 5
2014/05/07 11,820 11,820 11,610 11,610 41
2014/05/02 12,010 12,010 12,000 12,000 13
2014/05/01 11,930 12,000 11,930 11,960 13
2014/04/28 11,750 11,750 11,750 11,750 1
2014/04/25 11,900 11,900 11,880 11,880 49
2014/04/22 12,160 12,160 12,000 12,000 1,007
2014/04/21 12,050 12,170 12,050 12,170 2,009
2014/04/18 12,000 12,000 12,000 12,000 14
2014/04/17 11,960 12,110 11,960 12,110 13
2014/04/16 11,730 11,920 11,730 11,880 46
2014/04/15 11,830 11,830 11,620 11,620 1,003
2014/04/14 11,580 11,670 11,580 11,600 3,012
2014/04/11 11,680 11,680 11,570 11,570 5
2014/04/10 12,050 12,050 12,040 12,050 123
2014/04/09 11,920 11,920 11,800 11,800 27
2014/04/08 12,160 12,160 12,050 12,090 212
2014/04/07 12,230 12,360 12,230 12,360 106
2014/04/04 12,500 12,570 12,450 12,450 29
2014/04/03 12,520 12,560 12,470 12,540 328
2014/04/02 12,470 12,610 12,470 12,530 40
2014/04/01 12,400 12,400 12,400 12,400 7
2014/03/31 12,140 12,340 12,140 12,210 1,067
2014/03/28 12,150 12,180 12,140 12,140 1,005
2014/03/27 12,160 12,160 11,950 12,150 68
2014/03/26 12,010 12,010 11,960 11,960 105
2014/03/25 11,970 11,970 11,970 11,970 1
2014/03/20 11,650 11,650 11,650 11,650 1
2014/03/19 11,840 11,840 11,840 11,840 15
2014/03/18 11,840 11,840 11,840 11,840 8
2014/03/17 11,710 11,710 11,570 11,590 2,061
2014/03/14 11,930 11,940 11,800 11,800 31
2014/03/13 12,230 12,230 12,160 12,230 202
2014/03/12 12,360 12,360 12,300 12,300 11
2014/03/11 12,500 12,500 12,500 12,500 10
2014/03/10 12,480 12,560 12,420 12,420 147
2014/03/07 12,560 12,590 12,510 12,520 219
2014/03/06 12,440 12,440 12,440 12,440 30
2014/03/05 12,370 12,430 12,370 12,390 156
2014/03/04 12,050 12,180 12,050 12,170 212
2014/03/03 12,190 12,190 12,010 12,120 113
2014/02/28 12,320 12,350 12,290 12,290 16
2014/02/27 12,300 12,390 12,300 12,320 52
2014/02/26 12,380 12,390 12,380 12,390 3
2014/02/25 12,300 12,300 12,300 12,300 11
2014/02/24 12,100 12,230 12,100 12,230 42
2014/02/21 12,000 12,000 12,000 12,000 4
2014/02/20 12,000 12,000 12,000 12,000 4
2014/02/19 12,130 12,230 12,100 12,100 243
2014/02/18 11,900 12,060 11,900 12,030 146
2014/02/17 11,840 11,840 11,730 11,780 114
2014/02/14 11,920 11,920 11,920 11,920 1,000
2014/02/13 12,130 12,130 11,910 11,910 3,152
2014/02/12 12,050 12,140 12,050 12,140 1,078
2014/02/10 11,940 11,940 11,940 11,940 5
2014/02/07 11,750 11,750 11,750 11,750 7
2014/02/06 11,600 11,600 11,600 11,600 15
2014/02/05 11,550 11,550 11,400 11,400 32
2014/02/04 11,320 11,360 11,250 11,250 312
2014/02/03 11,830 11,830 11,760 11,770 75
2014/01/31 12,070 12,070 11,810 11,810 90
2014/01/30 11,940 11,940 11,860 11,860 37
2014/01/29 12,190 12,190 12,190 12,190 30
2014/01/28 12,000 12,010 11,950 12,010 2,020
2014/01/27 11,930 12,070 11,930 11,970 2,136
2014/01/24 12,490 12,490 12,360 12,360 166
2014/01/23 12,730 12,750 12,730 12,750 43
2014/01/22 12,650 12,710 12,580 12,680 68
2014/01/21 12,660 12,750 12,660 12,750 3
2014/01/20 12,640 12,640 12,540 12,540 22
2014/01/17 12,570 12,680 12,570 12,660 194
2014/01/16 12,800 12,800 12,750 12,750 299
2014/01/15 12,600 12,700 12,600 12,690 981
2014/01/14 12,330 12,410 12,330 12,400 480
2014/01/10 12,640 12,650 12,590 12,590 174
2014/01/09 12,720 12,730 12,690 12,710 255
2014/01/08 12,450 12,600 12,450 12,600 463
2014/01/07 12,420 12,420 12,360 12,410 32
2014/01/06 12,410 12,450 12,410 12,420 37

このページの先頭へ