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
2026/06/16 69,090 69,180 68,040 68,370 2,053
2026/06/15 67,370 68,570 66,990 68,570 2,619
2026/06/12 66,030 66,100 64,510 64,560 1,536
2026/06/11 61,480 63,560 61,140 63,390 707
2026/06/10 64,180 65,040 62,930 63,420 1,843
2026/06/09 64,920 65,420 63,500 65,180 1,454
2026/06/08 63,390 64,380 62,000 63,920 2,299
2026/06/05 67,770 67,770 66,050 67,390 1,486
2026/06/04 67,930 68,450 67,300 68,150 1,842
2026/06/03 66,500 69,350 66,500 68,980 2,444
2026/06/02 66,560 66,660 64,650 66,410 1,398
2026/06/01 65,880 67,540 65,880 66,450 2,502
2026/05/29 65,650 66,490 65,200 66,100 3,269
2026/05/28 63,700 64,560 63,050 64,240 660
2026/05/27 65,060 65,340 63,950 63,950 1,411
2026/05/26 65,070 65,160 63,970 64,060 631
2026/05/25 63,280 64,890 63,000 64,710 1,114
2026/05/22 61,440 62,530 61,330 62,280 766
2026/05/21 59,980 61,380 59,660 60,980 1,082
2026/05/20 58,780 59,280 58,000 58,810 829
2026/05/19 60,600 60,710 59,410 59,780 847
2026/05/18 60,170 61,110 59,900 60,340 571
2026/05/15 61,420 61,960 59,470 60,170 619
2026/05/14 61,430 62,200 60,790 60,790 2,202
2026/05/13 59,580 61,070 59,520 61,070 1,094
2026/05/12 60,920 61,250 60,180 60,580 1,162
2026/05/11 61,180 61,200 60,270 60,370 1,333
2026/05/08 59,030 60,400 59,030 60,180 4,158
2026/05/07 58,590 60,000 58,590 59,480 1,608
2026/05/01 56,500 56,820 56,430 56,600 392
2026/04/30 57,200 58,900 56,150 56,360 606
2026/04/28 58,760 58,760 57,030 57,170 1,027
2026/04/27 57,450 58,750 57,150 58,520 1,860
2026/04/24 55,920 56,570 55,920 56,450 489
2026/04/23 56,600 56,960 55,610 56,160 1,070
2026/04/22 56,270 56,650 56,160 56,550 791
2026/04/21 56,630 56,860 56,430 56,530 1,142
2026/04/20 55,790 56,450 55,770 56,110 503
2026/04/17 56,790 56,790 55,730 55,730 803
2026/04/16 55,710 56,680 55,710 56,680 950
2026/04/15 54,630 55,650 54,630 55,470 1,557
2026/04/14 54,610 54,870 53,690 54,630 996
2026/04/13 53,470 53,470 53,170 53,290 252
2026/04/10 53,410 53,800 53,160 53,670 445
2026/04/09 53,130 53,370 52,860 53,150 699
2026/04/08 53,590 53,590 52,620 53,210 934
2026/04/07 50,910 50,910 50,320 50,590 196
2026/04/06 50,170 50,900 50,170 50,280 153
2026/04/03 48,930 50,490 48,930 50,200 413
2026/03/27 49,570 49,970 49,000 49,620 367
2026/03/26 50,370 50,760 49,870 50,320 518
2026/03/25 50,690 50,890 49,810 50,490 284
2026/03/24 50,080 50,080 48,750 49,300 647
2026/03/23 49,400 49,400 47,970 48,400 749
2026/03/19 50,510 50,980 50,440 50,510 211
2026/03/18 51,090 51,770 51,090 51,750 195
2026/03/17 51,410 51,490 50,480 50,820 90
2026/03/16 50,760 51,070 50,210 50,730 262
2026/03/13 51,110 51,150 50,010 50,750 527
2026/03/12 51,410 51,790 51,080 51,410 295
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

このページの先頭へ