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
2026/03/11 51,800 52,540 51,800 51,940 376
2026/03/10 51,520 51,520 50,620 51,290 1,040
2026/03/09 49,780 49,820 48,190 49,820 2,156
2026/03/06 51,070 52,390 51,070 52,390 323
2026/03/05 52,790 53,110 51,240 51,240 718
2026/03/04 51,310 52,270 50,130 50,130 1,008
2026/03/03 54,330 54,330 52,260 52,310 1,218
2026/03/02 54,600 54,740 53,880 54,660 713
2026/02/27 55,250 55,420 54,630 55,300 710
2026/02/26 55,150 55,430 54,590 54,990 966
2026/02/25 54,210 54,730 53,900 54,630 1,465
2026/02/24 52,500 53,360 52,500 53,180 406
2026/02/20 52,830 52,840 52,460 52,760 175
2026/02/19 53,360 53,540 53,210 53,310 241
2026/02/18 52,460 53,010 52,440 52,850 139
2026/02/17 53,020 53,020 51,800 52,460 318
2026/02/16 53,590 53,590 52,670 52,790 114
2026/02/13 53,170 53,690 52,790 52,790 231
2026/02/12 54,390 54,600 53,820 53,820 262
2026/02/10 54,410 54,620 54,020 54,260 460
2026/02/09 54,000 54,330 53,410 53,410 2,097
2026/02/06 50,440 51,930 50,340 51,820 646
2026/02/05 51,520 51,520 50,590 51,030 772
2026/02/04 52,150 52,150 51,110 51,500 718
2026/02/03 51,510 52,600 51,510 52,410 437
2026/02/02 51,760 52,140 50,400 50,510 220
2026/01/30 51,100 51,440 50,650 51,430 305
2026/01/29 51,860 51,860 50,890 51,170 4,533
2026/01/28 51,250 51,450 50,760 51,290 983
2026/01/27 50,610 51,270 50,490 51,100 202
2026/01/26 51,100 51,200 50,580 51,080 339
2026/01/23 51,710 52,460 51,710 52,200 122
2026/01/22 52,110 52,400 51,980 52,080 742
2026/01/21 51,140 51,600 50,050 51,600 458
2026/01/20 52,390 52,390 51,440 51,560 465
2026/01/19 52,070 52,370 51,780 52,370 327
2026/01/16 52,810 52,810 52,260 52,690 129
2026/01/15 52,840 52,840 52,310 52,800 540
2026/01/14 51,900 52,840 51,900 52,670 912
2026/01/13 51,610 51,920 51,600 51,740 399
2026/01/09 49,470 50,320 49,470 50,320 327
2026/01/08 50,930 50,930 49,910 49,960 221
2026/01/07 51,300 51,500 50,710 50,890 334
2026/01/06 50,810 51,450 50,810 51,350 734
2026/01/05 49,750 50,530 49,750 50,470 1,457
2025/12/30 48,630 49,100 48,630 48,960 130
2025/12/29 49,110 49,150 48,880 48,880 266
2025/12/26 49,040 49,390 49,040 49,110 126
2025/12/25 49,000 49,000 48,830 49,000 90
2025/12/24 49,000 49,170 48,850 48,950 51
2025/12/23 49,100 49,100 48,800 49,020 101
2025/12/22 48,830 49,090 48,610 48,890 250
2025/12/19 47,890 48,110 47,800 47,950 84
2025/12/18 47,910 47,910 47,240 47,680 769
2025/12/17 48,140 48,430 47,570 48,320 250
2025/12/16 49,080 49,080 48,070 48,140 269
2025/12/15 49,130 49,260 48,750 49,080 292
2025/12/12 49,010 49,780 49,010 49,750 555
2025/12/11 49,130 49,460 48,520 48,780 296
2025/12/10 49,460 49,990 49,020 49,130 101
2025/12/09 48,980 49,590 48,980 49,460 148
2025/12/08 49,720 49,720 48,900 49,270 190
2025/12/05 49,170 49,170 48,830 49,020 568
2025/12/04 48,530 49,870 48,530 49,870 482
2025/12/03 48,530 48,900 48,530 48,690 308
2025/12/02 47,930 48,360 47,870 48,230 2,144
2025/12/01 48,960 48,960 47,880 47,930 248
2025/11/28 48,910 48,960 48,640 48,960 51
2025/11/27 48,710 48,950 48,680 48,950 222
2025/11/26 47,530 48,340 47,530 48,170 399
2025/11/25 48,000 48,000 47,230 47,230 1,456
2025/11/21 46,980 47,680 46,980 47,360 1,039
2025/11/20 48,310 49,180 48,010 48,290 410
2025/11/19 47,230 47,320 46,520 46,520 605
2025/11/18 48,860 48,860 47,090 47,090 1,102
2025/11/17 49,390 49,390 48,680 49,120 334
2025/11/14 49,300 50,390 48,780 50,390 1,200
2025/11/13 49,870 50,430 49,870 50,300 290
2025/11/12 49,380 49,780 49,210 49,770 147
2025/11/11 49,580 49,860 49,080 49,270 390
2025/11/10 48,980 49,080 48,780 49,080 71
2025/11/07 48,600 48,760 48,000 48,450 1,013
2025/11/06 48,990 49,640 48,990 49,430 533
2025/11/05 49,530 49,530 47,280 48,520 1,243
2025/11/04 50,300 50,780 49,850 49,900 589
2025/10/31 50,130 50,450 49,480 50,330 874
2025/10/30 48,500 49,330 48,500 49,080 1,061
2025/10/29 48,050 48,590 47,900 48,530 1,943
2025/10/28 48,200 48,200 47,350 47,550 351
2025/10/27 47,850 48,200 47,830 48,140 544
2025/10/24 47,070 47,100 46,620 46,950 251
2025/10/23 47,000 47,000 46,000 46,370 448
2025/10/22 46,590 47,000 46,350 47,000 526
2025/10/21 46,850 47,210 46,660 46,660 250
2025/10/20 46,030 46,950 46,030 46,900 690
2025/10/17 46,070 46,070 45,450 45,450 91
2025/10/16 46,100 46,200 45,820 46,070 182
2025/10/15 44,560 45,640 44,560 45,550 541
2025/10/14 45,180 45,590 44,160 44,410 721
2025/10/10 47,090 47,090 45,890 46,040 692
2025/10/09 47,000 47,100 46,780 47,030 581
2025/10/08 46,460 46,940 46,390 46,390 162
2025/10/07 47,200 47,200 46,380 46,380 673
2025/10/06 46,480 46,680 45,800 46,630 1,849
2025/10/03 43,220 44,050 43,220 44,000 254
2025/10/02 42,600 42,830 42,320 42,720 408
2025/10/01 42,880 42,880 42,230 42,500 139
2025/09/30 42,960 43,130 42,730 43,010 137
2025/09/29 42,960 42,960 42,420 42,480 1,249
2025/09/26 43,370 43,370 42,760 42,840 152
2025/09/25 43,440 43,600 43,170 43,410 216
2025/09/24 42,810 43,320 42,640 43,320 724
2025/09/22 42,640 43,410 42,640 43,140 583
2025/09/19 43,400 43,400 41,950 42,350 677
2025/09/18 42,000 42,900 42,000 42,760 174
2025/09/17 41,870 42,290 41,690 42,000 103
2025/09/16 42,330 42,440 42,030 42,160 407
2025/09/12 42,110 42,180 41,850 42,050 177
2025/09/11 41,210 41,620 41,210 41,620 1,330
2025/09/10 40,830 41,380 40,830 41,380 245
2025/09/09 41,220 41,450 40,800 40,830 67
2025/09/08 40,630 41,070 40,630 40,820 215
2025/09/05 40,000 40,310 39,930 40,310 207
2025/09/04 39,580 39,800 39,580 39,670 160
2025/09/03 39,550 39,860 39,480 39,560 86
2025/09/02 40,040 40,060 39,730 39,800 64
2025/09/01 40,150 40,180 39,580 39,930 215
2025/08/29 40,750 40,750 40,390 40,430 44
2025/08/28 40,250 40,620 40,140 40,540 240
2025/08/27 40,340 40,430 40,120 40,390 74
2025/08/26 40,730 40,730 40,190 40,310 122
2025/08/25 40,820 41,010 40,620 40,620 127
2025/08/22 40,400 40,810 40,400 40,590 21
2025/08/21 40,640 40,640 40,380 40,430 51
2025/08/20 40,930 40,980 40,440 40,500 1,167
2025/08/19 41,100 41,380 41,100 41,290 770
2025/08/18 41,070 41,220 41,000 41,160 809
2025/08/15 40,670 41,020 40,580 41,000 138
2025/08/14 41,070 41,070 40,410 40,430 454
2025/08/13 41,100 41,540 41,100 41,340 443
2025/08/12 40,210 41,000 40,210 40,740 1,293
2025/08/08 40,080 40,540 40,070 40,140 480
2025/08/07 39,440 40,250 39,120 39,770 982
2025/08/06 39,170 39,520 39,140 39,420 140
2025/08/05 39,240 39,440 39,110 39,260 155
2025/08/04 38,640 39,040 38,480 39,040 358
2025/08/01 39,860 39,940 39,350 39,550 379
2025/07/31 39,800 40,350 39,800 40,270 124
2025/07/30 39,690 39,850 39,610 39,730 119
2025/07/29 39,580 39,580 39,440 39,470 199
2025/07/28 40,310 40,310 39,930 40,100 266
2025/07/25 40,420 40,740 40,200 40,200 245
2025/07/24 40,480 41,060 40,420 40,880 796
2025/07/23 39,190 40,220 39,190 40,020 569
2025/07/22 38,900 39,200 38,610 38,610 76
2025/07/18 39,130 39,130 38,830 38,830 39
2025/07/17 38,750 39,000 38,400 39,000 2,891
2025/07/16 38,540 38,800 38,540 38,750 88
2025/07/15 38,430 38,640 38,320 38,640 35
2025/07/14 38,140 38,430 38,140 38,330 199
2025/07/11 39,000 39,160 38,660 38,720 1,175
2025/07/10 38,760 38,770 38,600 38,770 37
2025/07/09 39,330 39,330 38,830 38,970 13
2025/07/08 38,500 39,010 38,490 39,010 60
2025/07/07 38,830 38,840 38,630 38,690 50
2025/07/04 39,360 39,360 38,930 38,990 33
2025/07/03 38,850 38,970 38,740 38,900 107
2025/07/02 38,880 39,090 38,720 38,980 302
2025/07/01 39,780 39,780 39,200 39,200 177
2025/06/30 40,320 40,390 39,750 39,750 80
2025/06/27 39,290 40,000 39,290 39,800 378
2025/06/26 38,760 39,020 38,690 39,020 208
2025/06/25 38,710 38,710 38,370 38,550 218
2025/06/24 38,420 38,530 38,180 38,250 1,377
2025/06/23 37,860 37,870 37,490 37,720 1,947
2025/06/20 38,460 38,580 38,230 38,230 111
2025/06/19 38,760 38,760 38,350 38,390 139
2025/06/18 38,190 38,900 38,190 38,900 38
2025/06/17 38,300 38,530 38,300 38,390 85
2025/06/16 38,080 38,230 38,030 38,200 383
2025/06/13 38,400 38,400 37,630 37,800 898
2025/06/12 38,780 38,780 38,360 38,470 89
2025/06/11 38,760 38,900 38,660 38,780 332
2025/06/10 38,610 38,860 38,410 38,410 462
2025/06/09 38,310 38,500 38,270 38,310 328
2025/06/06 37,720 37,970 37,630 37,900 57
2025/06/05 37,640 37,800 37,640 37,780 52
2025/06/04 37,970 38,020 37,860 37,860 183
2025/06/03 37,860 37,970 37,730 37,740 65
2025/06/02 37,720 37,830 37,520 37,660 379
2025/05/30 38,230 38,450 38,150 38,260 478
2025/05/29 38,460 39,000 38,460 38,930 473
2025/05/28 38,560 38,590 38,000 38,000 144
2025/05/27 37,650 38,020 37,650 38,010 391
2025/05/26 37,370 37,750 37,370 37,740 162
2025/05/23 37,300 37,650 37,240 37,350 326
2025/05/22 37,050 37,100 36,870 36,960 562
2025/05/21 37,800 37,800 37,340 37,340 155
2025/05/20 37,720 38,100 37,720 37,800 528
2025/05/19 37,580 37,610 37,440 37,540 169

このページの先頭へ