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
2009/12/30 10,490 10,490 10,420 10,480 59
2009/12/29 10,430 10,430 10,390 10,390 21
2009/12/28 10,480 10,500 10,470 10,500 41
2009/12/25 10,490 10,490 10,360 10,360 23
2009/12/24 10,470 10,490 10,410 10,480 111
2009/12/22 10,080 10,270 10,080 10,270 1,237
2009/12/21 10,000 10,010 10,000 10,010 22
2009/12/18 9,880 9,880 9,880 9,880 2
2009/12/17 10,060 10,060 10,050 10,050 140
2009/12/16 10,000 10,000 9,960 9,960 5
2009/12/15 9,870 9,940 9,870 9,940 85
2009/12/11 9,560 9,870 9,560 9,870 38
2009/12/10 9,660 9,660 9,660 9,660 1
2009/12/09 9,760 9,760 9,760 9,760 25
2009/12/08 9,780 9,890 9,780 9,850 128
2009/12/04 9,680 9,680 9,650 9,650 11
2009/12/03 9,350 9,350 9,350 9,350 2
2009/12/01 8,830 9,060 8,830 9,060 36
2009/11/30 8,840 8,930 8,840 8,930 38
2009/11/27 8,700 8,770 8,620 8,670 74
2009/11/26 8,960 8,960 8,960 8,960 2
2009/11/24 9,100 9,100 9,100 9,100 2
2009/11/20 8,960 9,050 8,950 9,010 47
2009/11/19 9,240 9,240 9,080 9,080 51
2009/11/18 9,290 9,290 9,250 9,250 4
2009/11/17 9,300 9,300 9,300 9,300 1
2009/11/16 9,530 9,530 9,360 9,380 51
2009/11/13 9,500 9,550 9,500 9,550 16
2009/11/12 9,660 9,660 9,590 9,590 61
2009/11/10 9,650 9,650 9,610 9,610 6
2009/11/05 9,640 9,640 9,470 9,510 5
2009/11/04 9,620 9,620 9,600 9,600 16
2009/11/02 9,680 9,700 9,670 9,700 11
2009/10/30 9,830 9,940 9,830 9,940 101
2009/10/29 9,660 9,700 9,650 9,700 11
2009/10/28 9,830 9,830 9,800 9,810 32
2009/10/23 10,110 10,110 10,060 10,060 14
2009/10/22 9,970 9,970 9,960 9,960 3
2009/10/21 10,030 10,050 10,030 10,050 20
2009/10/20 10,100 10,100 10,100 10,100 1
2009/10/19 9,860 9,860 9,860 9,860 4
2009/10/16 9,990 9,990 9,990 9,990 100
2009/10/15 10,040 10,040 9,930 9,970 18
2009/10/14 9,820 9,820 9,810 9,810 27
2009/10/13 9,880 9,960 9,880 9,960 22
2009/10/09 9,750 9,780 9,750 9,780 107
2009/10/08 9,530 9,530 9,470 9,470 11
2009/10/07 9,480 9,490 9,480 9,490 28
2009/10/06 9,360 9,360 9,290 9,290 3
2009/10/05 9,360 9,360 9,270 9,270 19
2009/10/02 9,450 9,450 9,370 9,370 51
2009/10/01 9,890 9,890 9,730 9,750 31
2009/09/30 9,990 10,000 9,940 9,940 8
2009/09/29 9,970 9,970 9,970 9,970 2
2009/09/28 9,880 9,880 9,780 9,790 94
2009/09/25 10,300 10,300 10,250 10,250 37
2009/09/24 10,000 10,340 10,000 10,320 881
2009/09/18 10,100 10,100 10,100 10,100 17
2009/09/17 10,080 10,160 10,080 10,160 5
2009/09/16 10,020 10,080 10,020 10,080 37
2009/09/15 9,910 9,910 9,880 9,880 77
2009/09/14 10,100 10,100 9,850 9,870 22
2009/09/11 10,300 10,300 10,170 10,170 2
2009/09/10 10,180 10,200 10,180 10,200 14
2009/09/09 10,020 10,020 10,000 10,000 3
2009/09/08 10,020 10,090 10,000 10,090 43
2009/09/07 10,030 10,030 10,030 10,030 1
2009/09/04 9,890 9,890 9,860 9,860 33
2009/09/03 9,910 9,910 9,910 9,910 25
2009/09/02 10,010 10,020 9,980 10,020 28
2009/09/01 10,150 10,210 10,150 10,210 2
2009/08/31 10,300 10,350 10,300 10,350 17
2009/08/28 10,220 10,220 10,150 10,150 6
2009/08/27 10,140 10,140 10,130 10,140 801
2009/08/26 10,330 10,330 10,270 10,300 33
2009/08/25 10,200 10,200 10,200 10,200 1
2009/08/24 10,170 10,260 10,170 10,250 14
2009/08/21 9,890 9,890 9,890 9,890 1
2009/08/20 9,930 10,000 9,890 10,000 90
2009/08/19 9,950 9,950 9,930 9,930 52
2009/08/18 9,800 9,880 9,800 9,880 5
2009/08/17 9,910 9,910 9,900 9,900 3
2009/08/14 9,970 10,160 9,970 10,160 57
2009/08/13 10,130 10,170 10,130 10,170 6
2009/08/12 10,130 10,150 10,050 10,050 8
2009/08/11 10,260 10,260 10,210 10,210 26
2009/08/10 10,330 10,330 10,200 10,230 62
2009/08/06 10,000 10,000 10,000 10,000 10
2009/08/05 10,010 10,010 9,930 9,930 23
2009/08/04 10,300 10,350 10,090 10,090 239
2009/08/03 10,090 10,160 10,090 10,150 108
2009/07/31 10,060 10,090 9,980 10,090 86
2009/07/30 9,800 9,830 9,760 9,820 67
2009/07/29 9,550 9,710 9,550 9,700 93
2009/07/28 9,700 9,700 9,540 9,610 17
2009/07/27 9,660 9,730 9,660 9,690 73
2009/07/24 9,490 9,490 9,490 9,490 110
2009/07/23 9,150 9,310 9,150 9,290 13
2009/07/22 9,110 9,110 9,110 9,110 1
2009/07/21 9,040 9,040 9,000 9,010 11
2009/07/17 8,820 8,820 8,820 8,820 1
2009/07/16 9,010 9,010 8,830 8,830 49
2009/07/15 8,800 8,800 8,710 8,710 2
2009/07/14 8,680 8,730 8,660 8,690 47
2009/07/13 8,630 8,630 8,440 8,440 33
2009/07/10 8,880 8,880 8,700 8,730 105
2009/07/09 8,880 8,970 8,880 8,900 92
2009/07/08 9,180 9,180 9,040 9,070 192
2009/07/07 9,470 9,470 9,250 9,280 73
2009/07/06 9,400 9,480 9,350 9,380 35
2009/07/03 9,410 9,470 9,350 9,470 265
2009/07/02 9,610 9,620 9,510 9,510 28
2009/07/01 9,500 9,660 9,500 9,530 33
2009/06/30 9,570 9,570 9,570 9,570 202
2009/06/29 9,480 9,600 9,430 9,430 43
2009/06/26 9,590 9,590 9,460 9,510 191
2009/06/25 9,280 9,600 9,280 9,550 61
2009/06/24 9,170 9,280 9,170 9,280 43
2009/06/23 9,300 9,300 9,120 9,170 177
2009/06/22 9,440 9,500 9,400 9,490 41
2009/06/19 9,430 9,480 9,340 9,340 15
2009/06/18 9,480 9,480 9,300 9,320 36
2009/06/17 9,400 9,450 9,400 9,440 86
2009/06/16 9,600 9,600 9,400 9,400 93
2009/06/15 9,910 9,910 9,690 9,720 60
2009/06/12 9,910 9,950 9,860 9,910 149
2009/06/11 9,810 9,920 9,810 9,920 118
2009/06/10 9,720 9,730 9,700 9,710 12
2009/06/09 9,660 9,760 9,650 9,650 42
2009/06/08 9,770 9,820 9,760 9,760 137
2009/06/05 9,600 9,600 9,570 9,570 15
2009/06/04 9,510 9,530 9,510 9,520 6
2009/06/03 9,600 9,600 9,600 9,600 37
2009/06/02 9,600 9,600 9,540 9,540 277
2009/06/01 9,400 9,420 9,400 9,400 52
2009/05/29 9,260 9,290 9,260 9,290 5
2009/05/28 9,230 9,230 9,230 9,230 1
2009/05/27 9,160 9,160 9,160 9,160 1
2009/05/26 9,000 9,000 8,970 9,000 91
2009/05/25 9,100 9,100 9,090 9,090 3
2009/05/22 9,000 9,030 8,930 9,030 56
2009/05/21 9,090 9,090 9,050 9,050 31
2009/05/20 9,270 9,270 9,140 9,170 42
2009/05/19 9,360 9,360 9,160 9,180 36
2009/05/18 8,990 8,990 8,900 8,960 15
2009/05/15 9,050 9,260 9,050 9,260 34
2009/05/14 9,070 9,090 8,920 8,950 511
2009/05/13 9,350 9,440 9,290 9,360 239
2009/05/12 9,510 9,540 9,450 9,450 207
2009/05/11 9,590 9,590 9,420 9,510 352
2009/05/08 9,400 9,590 9,400 9,580 731
2009/05/07 9,260 9,520 9,260 9,520 505
2009/05/01 8,890 9,060 8,880 9,060 1,266
2009/04/30 8,890 8,890 8,780 8,840 363
2009/04/28 8,860 8,890 8,510 8,510 92
2009/04/27 8,910 8,910 8,760 8,760 719
2009/04/24 8,940 8,960 8,810 8,810 227
2009/04/23 8,790 8,890 8,770 8,890 227
2009/04/22 8,740 8,780 8,700 8,740 75
2009/04/21 8,680 8,680 8,490 8,640 15
2009/04/20 8,780 8,780 8,680 8,680 29
2009/04/17 8,400 8,750 8,400 8,750 154
2009/04/16 8,650 8,700 8,430 8,430 87
2009/04/15 8,550 8,550 8,340 8,430 142
2009/04/14 8,800 8,800 8,580 8,620 158
2009/04/13 8,740 8,880 8,740 8,740 36
2009/04/10 8,780 8,780 8,600 8,740 828
2009/04/09 8,330 8,560 8,330 8,560 187
2009/04/08 8,550 8,550 8,150 8,150 71
2009/04/07 8,550 8,550 8,480 8,530 40
2009/04/06 8,430 8,720 8,430 8,550 486
2009/04/03 8,580 8,580 8,400 8,430 140
2009/04/02 8,000 8,300 8,000 8,280 617
2009/04/01 7,760 7,870 7,760 7,870 90
2009/03/31 7,630 7,970 7,630 7,790 49
2009/03/30 8,300 8,300 7,830 7,830 67
2009/03/27 8,400 8,500 8,200 8,200 240
2009/03/26 8,080 8,200 8,070 8,200 112
2009/03/25 7,960 7,990 7,880 7,880 16
2009/03/24 7,900 8,080 7,900 8,060 307
2009/03/23 7,560 7,810 7,560 7,800 95
2009/03/19 7,560 7,560 7,560 7,560 16
2009/03/18 7,740 7,740 7,660 7,680 167
2009/03/17 7,490 7,490 7,490 7,490 15
2009/03/16 7,150 7,450 7,150 7,450 44
2009/03/13 7,030 7,150 6,990 7,120 26
2009/03/12 6,880 6,880 6,880 6,880 1
2009/03/11 6,730 6,960 6,730 6,960 60
2009/03/10 6,650 6,660 6,610 6,630 78
2009/03/09 6,810 6,810 6,610 6,750 147
2009/03/06 6,890 6,900 6,760 6,760 55
2009/03/05 7,010 7,040 7,010 7,040 21
2009/03/04 6,730 6,920 6,730 6,920 20
2009/03/02 6,770 6,840 6,770 6,840 2
2009/02/27 7,000 7,070 6,960 7,070 11
2009/02/26 7,010 7,110 6,930 6,930 59
2009/02/25 6,770 7,040 6,770 7,040 10
2009/02/24 6,590 6,670 6,540 6,670 24
2009/02/23 6,660 6,720 6,570 6,690 45
2009/02/20 6,890 6,890 6,750 6,760 27
2009/02/19 6,890 6,930 6,890 6,930 55
2009/02/18 6,800 6,860 6,750 6,840 51
2009/02/17 6,910 6,930 6,880 6,910 16
2009/02/16 6,930 7,030 6,930 7,010 68
2009/02/13 7,000 7,030 6,910 7,010 107
2009/02/12 7,080 7,080 6,870 6,930 104
2009/02/10 7,330 7,330 7,330 7,330 1
2009/02/09 7,570 7,570 7,300 7,300 118
2009/02/06 7,260 7,310 7,260 7,270 10
2009/02/05 7,110 7,290 7,100 7,140 49
2009/02/04 7,090 7,230 7,090 7,230 116
2009/02/03 6,900 7,080 6,900 7,080 21
2009/02/02 7,000 7,000 6,820 6,850 173
2009/01/30 7,440 7,440 7,070 7,120 81
2009/01/29 7,560 7,600 7,560 7,600 33
2009/01/28 7,340 7,340 7,270 7,300 25
2009/01/27 7,250 7,300 7,190 7,300 24
2009/01/26 7,090 7,090 6,950 6,950 110
2009/01/23 7,190 7,200 7,080 7,080 59
2009/01/22 7,520 7,520 7,290 7,290 12
2009/01/21 7,370 7,470 7,370 7,420 68
2009/01/20 7,480 7,590 7,470 7,590 198
2009/01/19 7,800 7,800 7,700 7,710 36
2009/01/16 7,620 7,690 7,610 7,690 16
2009/01/15 7,460 7,460 7,450 7,450 120
2009/01/14 7,620 7,850 7,600 7,800 82
2009/01/13 7,950 7,950 7,600 7,600 118
2009/01/09 8,250 8,250 8,060 8,140 81
2009/01/08 8,550 8,550 8,350 8,350 46
2009/01/07 8,490 8,800 8,490 8,750 59
2009/01/06 8,080 8,200 8,080 8,160 12,523
2009/01/05 7,840 7,850 7,840 7,850 3

このページの先頭へ