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
2008/12/30 7,510 7,660 7,510 7,660 4
2008/12/29 7,460 7,460 7,460 7,460 20
2008/12/26 7,450 7,450 7,450 7,450 2
2008/12/24 7,290 7,300 7,220 7,220 66
2008/12/22 7,250 7,350 7,250 7,350 3
2008/12/19 7,300 7,300 7,250 7,250 13
2008/12/17 7,460 7,460 7,200 7,230 14
2008/12/16 7,600 7,600 7,220 7,330 212
2008/12/15 7,380 7,500 7,380 7,500 63
2008/12/12 7,190 7,220 7,130 7,170 87
2008/12/11 7,500 7,570 7,500 7,570 4
2008/12/10 7,310 7,490 7,310 7,490 222
2008/12/09 7,360 7,360 7,260 7,260 38
2008/12/08 7,170 7,170 7,170 7,170 1
2008/12/05 6,960 6,960 6,960 6,960 50
2008/12/04 6,990 6,990 6,810 6,810 94
2008/12/03 7,140 7,140 6,990 7,030 41
2008/12/02 7,120 7,150 7,010 7,010 69
2008/12/01 7,490 7,490 7,410 7,430 221
2008/11/28 7,530 7,530 7,530 7,530 20
2008/11/27 7,560 7,560 7,560 7,560 1
2008/11/26 7,520 7,520 7,460 7,500 39
2008/11/25 7,640 7,780 7,520 7,620 119
2008/11/21 6,880 7,440 6,850 7,440 245
2008/11/20 7,500 7,500 7,120 7,130 55
2008/11/19 7,750 7,750 7,600 7,610 9,533
2008/11/18 7,770 7,770 7,700 7,700 32
2008/11/17 7,760 7,870 7,620 7,870 172
2008/11/14 8,360 8,360 7,860 7,860 34
2008/11/13 7,720 7,790 7,660 7,660 129
2008/11/12 8,160 8,260 8,160 8,260 30
2008/11/11 8,760 8,760 8,330 8,450 17
2008/11/10 8,750 8,760 8,660 8,660 132
2008/11/07 7,690 8,380 7,690 8,380 97
2008/11/06 9,180 9,190 8,530 8,540 459
2008/11/05 9,010 9,330 9,010 9,330 12
2008/11/04 9,000 9,000 8,600 8,810 305
2008/10/31 8,350 8,620 8,350 8,570 169
2008/10/30 8,020 8,550 7,980 8,550 264
2008/10/29 8,350 8,350 7,500 7,500 442
2008/10/28 6,800 7,350 6,730 7,350 17
2008/10/27 7,230 7,230 6,800 6,800 48
2008/10/24 7,970 7,970 7,230 7,230 101
2008/10/23 8,010 8,070 7,770 8,070 186
2008/10/22 9,160 9,160 8,750 8,750 46
2008/10/21 9,310 9,310 9,260 9,260 11
2008/10/20 8,640 8,640 8,640 8,640 5
2008/10/17 8,600 8,600 8,500 8,500 21
2008/10/16 8,510 8,510 8,430 8,430 6
2008/10/15 9,780 9,780 9,310 9,310 13
2008/10/10 8,390 8,700 8,390 8,680 4
2008/10/09 9,140 9,140 8,990 8,990 31
2008/10/08 9,370 9,370 8,970 8,970 16
2008/10/07 9,060 9,810 9,060 9,810 19
2008/10/06 9,960 9,960 9,960 9,960 1
2008/10/03 10,620 10,630 10,610 10,610 61
2008/10/02 11,100 11,100 10,960 10,960 32
2008/10/01 11,250 11,250 11,190 11,190 4
2008/09/30 10,910 11,100 10,910 11,100 102
2008/09/26 11,690 11,690 11,690 11,690 10
2008/09/24 11,880 11,880 11,880 11,880 60
2008/09/16 11,500 11,580 11,500 11,580 20
2008/09/12 11,960 11,960 11,960 11,960 10
2008/09/11 12,290 12,290 12,290 12,290 4
2008/09/10 12,420 12,420 12,420 12,420 1
2008/09/09 12,620 12,620 12,620 12,620 1
2008/09/05 12,560 12,560 12,560 12,560 1
2008/09/04 13,020 13,020 12,920 12,920 97
2008/09/03 13,200 13,200 13,200 13,200 1
2008/09/02 13,250 13,250 13,000 13,000 46
2008/08/29 13,480 13,480 13,480 13,480 10
2008/08/25 13,560 13,560 13,560 13,560 10
2008/08/22 13,280 13,280 13,280 13,280 10
2008/08/21 13,390 13,390 13,390 13,390 10
2008/08/12 14,210 14,210 14,210 14,210 30
2008/08/05 13,420 13,420 13,420 13,420 30
2008/08/04 13,520 13,520 13,520 13,520 30
2008/07/30 13,840 13,840 13,840 13,840 30
2008/07/24 14,430 14,430 14,430 14,430 30
2008/07/18 13,950 13,950 13,600 13,600 40
2008/07/15 13,760 13,760 13,670 13,670 30
2008/07/10 14,020 14,020 14,020 14,020 10
2008/07/09 14,460 14,460 14,160 14,160 30
2008/07/03 14,200 14,220 14,200 14,220 40
2008/07/02 14,400 14,400 14,400 14,400 20
2008/07/01 14,550 14,550 14,550 14,550 30
2008/06/27 14,800 14,800 14,760 14,760 60
2008/06/25 15,020 15,020 15,010 15,010 30
2008/06/23 15,140 15,300 15,100 15,300 70
2008/06/20 15,610 15,610 15,340 15,340 60
2008/06/16 15,690 15,690 15,690 15,690 30
2008/06/13 15,150 15,150 15,150 15,150 20
2008/06/10 15,930 15,930 15,580 15,580 20
2008/06/09 15,500 15,540 15,500 15,540 40
2008/06/06 15,850 16,050 15,850 15,910 120
2008/06/05 15,960 15,960 15,830 15,830 40
2008/06/04 15,960 15,960 15,960 15,960 20
2008/06/03 15,730 15,730 15,730 15,730 10
2008/06/02 15,850 15,850 15,850 15,850 10
2008/05/28 15,220 15,220 15,220 15,220 10
2008/05/23 15,360 15,360 15,230 15,230 20
2008/05/22 14,910 14,910 14,910 14,910 10
2008/05/21 15,300 15,300 15,020 15,020 30
2008/05/20 15,350 15,350 15,350 15,350 10
2008/05/19 15,300 15,300 15,300 15,300 10
2008/05/14 14,910 15,070 14,910 15,070 20
2008/05/12 14,790 14,790 14,790 14,790 10
2008/05/09 15,210 15,210 14,710 14,710 20
2008/05/07 15,210 15,210 15,210 15,210 20
2008/05/02 15,120 15,120 15,120 15,120 10
2008/05/01 14,850 14,850 14,850 14,850 10
2008/04/30 14,550 14,730 14,550 14,730 20
2008/04/28 14,510 14,510 14,430 14,430 20
2008/04/25 14,510 14,510 14,510 14,510 10
2008/04/23 14,070 14,070 14,070 14,070 10
2008/04/21 14,460 14,460 14,460 14,460 10
2008/04/18 13,810 13,810 13,810 13,810 10
2008/04/17 13,840 13,840 13,840 13,840 10
2008/04/15 13,190 13,190 13,190 13,190 10
2008/04/14 13,250 13,250 13,190 13,190 30
2008/04/11 13,330 13,330 13,330 13,330 10
2008/04/10 13,330 13,330 13,330 13,330 10
2008/04/09 13,410 13,410 13,410 13,410 10
2008/04/08 13,800 13,800 13,770 13,770 40
2008/04/07 14,080 14,080 14,080 14,080 10
2008/03/26 13,100 13,100 13,100 13,100 20
2008/03/25 13,250 13,250 13,250 13,250 10

このページの先頭へ