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
2010/12/30 10,450 10,490 10,370 10,430 3,570
2010/12/29 10,480 10,500 10,480 10,500 4
2010/12/28 10,460 10,510 10,460 10,510 9
2010/12/27 10,420 10,500 10,420 10,500 1,186
2010/12/24 10,400 10,420 10,380 10,390 1,283
2010/12/22 10,490 10,550 10,440 10,470 2,760
2010/12/21 10,380 10,510 10,380 10,490 324
2010/12/20 10,420 10,430 10,360 10,360 23
2010/12/17 10,430 10,430 10,430 10,430 4
2010/12/16 10,480 10,500 10,480 10,490 64
2010/12/15 0 0 0 10,420 0
2010/12/14 10,390 10,420 10,390 10,420 19
2010/12/13 10,340 10,390 10,330 10,390 10
2010/12/10 10,380 10,380 10,330 10,330 39
2010/12/09 10,440 10,440 10,400 10,400 11
2010/12/08 10,330 10,330 10,330 10,330 273
2010/12/07 10,370 10,370 10,270 10,290 1,045
2010/12/06 10,340 10,350 10,300 10,340 800
2010/12/03 10,400 10,410 10,340 10,380 777
2010/12/02 10,320 10,320 10,280 10,280 22
2010/12/01 10,060 10,130 10,060 10,130 170
2010/11/30 10,210 10,210 10,120 10,120 120
2010/11/29 10,150 10,260 10,150 10,260 52
2010/11/26 10,200 10,200 10,150 10,150 6
2010/11/25 10,180 10,180 10,180 10,180 308
2010/11/24 9,920 10,100 9,920 10,060 157
2010/11/22 10,220 10,240 10,180 10,220 219
2010/11/19 10,200 10,200 10,120 10,120 2,015
2010/11/18 9,960 10,100 9,960 10,100 2,148
2010/11/17 9,800 9,850 9,800 9,850 51
2010/11/16 10,050 10,050 9,920 9,920 18
2010/11/15 9,870 9,930 9,870 9,930 112
2010/11/12 9,890 9,890 9,830 9,830 21
2010/11/11 9,980 9,990 9,930 9,930 160
2010/11/10 9,860 9,940 9,860 9,930 152
2010/11/09 9,780 9,790 9,780 9,790 133
2010/11/08 9,820 9,850 9,820 9,850 15
2010/11/05 9,600 9,790 9,600 9,750 73
2010/11/04 0 0 0 9,300 0
2010/11/02 0 0 0 9,300 0
2010/11/01 9,340 9,360 9,300 9,300 12
2010/10/29 9,390 9,390 9,390 9,390 26
2010/10/28 9,530 9,530 9,530 9,530 50
2010/10/27 9,450 9,480 9,450 9,480 2
2010/10/26 9,460 9,520 9,460 9,490 16
2010/10/25 9,520 9,540 9,510 9,510 1,227
2010/10/22 9,520 9,520 9,520 9,520 3
2010/10/21 9,510 9,510 9,500 9,500 53
2010/10/20 9,470 9,470 9,400 9,400 32
2010/10/19 9,560 9,580 9,560 9,580 40
2010/10/18 0 0 0 9,600 0
2010/10/15 0 0 0 9,600 0
2010/10/14 9,570 9,600 9,570 9,600 7
2010/10/13 9,440 9,510 9,420 9,420 21,170
2010/10/12 9,610 9,610 9,440 9,440 875
2010/10/08 9,490 9,570 9,490 9,570 136
2010/10/07 9,640 9,640 9,640 9,640 106
2010/10/06 9,640 9,640 9,640 9,640 30
2010/10/05 9,420 9,580 9,420 9,580 67
2010/10/04 9,560 9,560 9,480 9,480 4
2010/10/01 9,470 9,470 9,420 9,420 26
2010/09/30 9,600 9,600 9,600 9,600 10
2010/09/29 9,570 9,660 9,570 9,630 157
2010/09/28 9,540 9,550 9,540 9,550 53
2010/09/27 9,450 9,500 9,450 9,500 62
2010/09/24 9,370 9,490 9,340 9,420 129
2010/09/22 9,510 9,510 9,510 9,510 1
2010/09/21 9,400 9,700 9,400 9,550 664
2010/09/17 9,550 9,550 9,550 9,550 10
2010/09/16 9,500 9,500 9,420 9,420 4,363
2010/09/15 9,310 9,470 9,310 9,450 3,259
2010/09/14 9,190 9,190 9,190 9,190 20
2010/09/13 9,260 9,260 9,220 9,220 2
2010/09/10 9,200 9,200 9,170 9,170 510
2010/09/09 9,030 9,030 8,980 8,980 16
2010/09/08 8,960 8,960 8,910 8,910 46
2010/09/07 9,150 9,200 9,130 9,200 198
2010/09/06 9,060 9,180 9,060 9,180 196
2010/09/03 8,960 8,990 8,960 8,990 27
2010/09/02 8,990 8,990 8,990 8,990 5
2010/09/01 8,710 8,740 8,710 8,740 124
2010/08/31 8,870 8,870 8,740 8,740 20
2010/08/30 9,060 9,140 9,060 9,100 802
2010/08/27 8,680 8,910 8,680 8,910 164
2010/08/26 8,740 8,740 8,720 8,720 38
2010/08/25 8,700 8,760 8,680 8,690 43
2010/08/24 8,860 8,910 8,850 8,850 227
2010/08/23 9,060 9,080 8,960 8,990 134
2010/08/20 9,100 9,100 9,100 9,100 4
2010/08/19 9,100 9,100 9,100 9,100 1
2010/08/18 9,120 9,140 9,000 9,050 1,202
2010/08/17 8,980 8,980 8,980 8,980 16
2010/08/16 0 0 0 9,130 0
2010/08/13 9,130 9,130 9,130 9,130 1
2010/08/12 9,030 9,050 8,960 9,050 419
2010/08/11 9,340 9,340 9,180 9,180 320
2010/08/10 9,560 9,560 9,460 9,460 46
2010/08/09 9,470 9,500 9,470 9,500 138
2010/08/06 9,480 9,630 9,480 9,580 1,216
2010/08/05 9,640 9,640 9,500 9,550 4,020
2010/08/04 9,680 9,680 9,490 9,490 314
2010/08/03 9,890 9,890 9,700 9,700 14
2010/08/02 9,710 9,710 9,710 9,710 9
2010/07/30 0 0 0 9,750 0
2010/07/29 9,750 9,750 9,720 9,750 217
2010/07/28 9,640 9,740 9,640 9,740 251
2010/07/27 9,490 9,520 9,490 9,520 2
2010/07/26 9,540 9,540 9,530 9,530 15
2010/07/23 9,330 9,390 9,270 9,390 135
2010/07/22 9,090 9,090 9,060 9,060 39
2010/07/21 9,230 9,230 9,190 9,220 67
2010/07/20 9,210 9,270 9,210 9,230 16
2010/07/16 9,570 9,570 9,380 9,380 207
2010/07/15 9,710 9,710 9,670 9,670 1,005
2010/07/14 9,740 9,850 9,740 9,850 38
2010/07/13 9,680 9,680 9,580 9,590 8
2010/07/12 9,800 9,810 9,800 9,810 5
2010/07/09 9,800 9,800 9,800 9,800 11
2010/07/08 9,740 9,740 9,720 9,720 6
2010/07/07 9,450 9,450 9,380 9,380 63
2010/07/06 9,320 9,320 9,250 9,250 5
2010/07/05 0 0 0 9,260 0
2010/07/02 9,270 9,340 9,240 9,260 647
2010/07/01 9,310 9,310 9,210 9,240 12
2010/06/30 9,310 9,410 9,310 9,410 32
2010/06/29 9,770 9,770 9,600 9,610 38
2010/06/28 9,850 9,850 9,740 9,770 28
2010/06/25 9,900 9,920 9,880 9,900 13
2010/06/24 0 0 0 10,190 0
2010/06/23 10,250 10,280 10,170 10,190 2,255
2010/06/22 10,510 10,700 10,390 10,390 10,573
2010/06/21 10,600 10,640 10,480 10,640 8,976
2010/06/18 10,390 10,390 10,300 10,300 9
2010/06/17 10,430 10,430 10,340 10,340 31
2010/06/16 10,580 10,580 10,480 10,480 49
2010/06/15 10,260 10,290 10,260 10,280 6
2010/06/14 10,260 10,260 10,260 10,260 4
2010/06/11 10,090 10,090 10,060 10,060 4
2010/06/10 9,810 9,860 9,760 9,860 87
2010/06/09 9,820 9,840 9,700 9,740 123
2010/06/08 9,810 9,880 9,810 9,880 12
2010/06/07 10,050 10,050 9,850 9,850 241
2010/06/04 10,390 10,390 10,350 10,350 35
2010/06/03 10,230 10,580 10,200 10,350 220
2010/06/02 9,960 9,960 9,960 9,960 30
2010/06/01 10,140 10,140 10,070 10,080 16
2010/05/31 10,200 10,260 10,200 10,260 4
2010/05/28 10,200 10,200 10,130 10,130 181
2010/05/27 9,990 10,080 9,990 10,080 2
2010/05/26 9,920 9,920 9,640 9,780 13,501
2010/05/25 10,050 10,050 9,770 9,770 171
2010/05/24 10,200 10,200 10,060 10,060 47
2010/05/21 9,990 10,170 9,990 10,170 140
2010/05/20 10,480 10,480 10,320 10,370 34
2010/05/19 10,430 10,610 10,430 10,590 214
2010/05/18 10,800 10,800 10,570 10,650 197
2010/05/17 10,730 10,830 10,600 10,660 295
2010/05/14 11,010 11,020 10,960 10,960 219
2010/05/13 11,200 11,200 11,200 11,200 8
2010/05/12 11,150 11,150 10,970 10,970 133
2010/05/11 11,400 11,400 11,080 11,120 69
2010/05/10 11,040 11,220 11,040 11,140 1,221
2010/05/07 11,250 11,250 10,970 11,130 1,128
2010/05/06 11,610 11,690 11,530 11,550 897
2010/04/30 11,870 11,930 11,850 11,910 1,057
2010/04/28 11,740 11,820 11,740 11,820 83
2010/04/27 11,910 12,040 11,880 12,040 153
2010/04/26 11,750 11,890 11,750 11,880 36
2010/04/23 11,600 11,610 11,570 11,610 21
2010/04/22 11,550 11,550 11,550 11,550 1
2010/04/21 11,710 11,710 11,680 11,710 63
2010/04/20 11,610 11,610 11,490 11,490 518
2010/04/19 11,440 11,600 11,400 11,540 3,782
2010/04/16 11,910 11,910 11,690 11,700 295
2010/04/15 11,860 11,960 11,760 11,880 7,627
2010/04/14 11,720 11,740 11,650 11,690 239
2010/04/13 11,730 11,730 11,500 11,600 7,004
2010/04/12 11,750 11,790 11,670 11,680 6,923
2010/04/09 11,630 11,630 11,510 11,630 173
2010/04/08 11,680 11,700 11,620 11,640 137
2010/04/07 11,780 11,860 11,760 11,820 55
2010/04/06 12,050 12,050 11,810 11,840 412
2010/04/05 11,940 11,980 11,860 11,980 225
2010/04/02 11,820 11,840 11,760 11,830 1,589
2010/04/01 11,460 12,530 11,460 12,530 3,646
2010/03/31 11,770 11,770 11,530 11,530 223
2010/03/30 11,470 11,520 11,470 11,520 14
2010/03/29 11,410 11,410 11,400 11,410 93
2010/03/26 11,260 11,370 11,250 11,350 290
2010/03/25 11,130 11,210 11,130 11,210 38
2010/03/24 11,150 11,150 11,080 11,080 38
2010/03/23 10,920 11,000 10,920 11,000 60
2010/03/19 10,820 10,980 10,820 10,980 82
2010/03/18 11,000 11,000 11,000 11,000 1
2010/03/17 10,880 10,990 10,880 10,990 40
2010/03/16 10,850 10,850 10,850 10,850 4
2010/03/15 10,800 10,880 10,800 10,880 8
2010/03/12 10,790 10,830 10,750 10,830 118
2010/03/11 10,750 10,750 10,750 10,750 1
2010/03/10 10,660 10,660 10,660 10,660 1
2010/03/09 10,600 10,640 10,590 10,630 12
2010/03/08 10,650 10,650 10,590 10,590 14
2010/03/05 10,350 10,350 10,350 10,350 1
2010/03/04 10,230 10,280 10,200 10,200 111
2010/03/03 10,280 10,280 10,280 10,280 29
2010/03/02 10,210 10,310 10,210 10,310 11
2010/03/01 10,180 10,210 10,160 10,160 26
2010/02/25 10,290 10,290 10,170 10,170 32
2010/02/24 10,280 10,280 10,280 10,280 3
2010/02/23 10,460 10,460 10,430 10,460 52
2010/02/22 10,440 10,530 10,440 10,530 108
2010/02/19 10,460 10,480 10,400 10,430 27
2010/02/18 10,410 10,410 10,360 10,410 237
2010/02/17 10,340 10,340 10,300 10,330 3
2010/02/16 10,050 10,070 10,050 10,070 90
2010/02/15 10,140 10,140 10,090 10,090 19
2010/02/12 10,060 10,140 10,060 10,140 15
2010/02/10 10,120 10,120 10,050 10,050 15
2010/02/09 9,870 9,940 9,870 9,940 5
2010/02/08 10,250 10,250 9,990 9,990 108
2010/02/05 10,130 10,200 10,100 10,160 139
2010/02/04 10,430 10,430 10,430 10,430 25
2010/02/03 10,610 10,610 10,600 10,600 15
2010/02/02 10,360 10,520 10,360 10,520 57
2010/02/01 10,400 10,400 10,290 10,340 185
2010/01/29 10,410 10,410 10,330 10,360 89
2010/01/28 10,410 10,580 10,410 10,570 104
2010/01/27 10,440 10,470 10,300 10,300 24
2010/01/26 10,680 10,750 10,460 10,460 335
2010/01/25 10,760 10,760 10,650 10,740 123
2010/01/22 10,670 10,760 10,670 10,760 49
2010/01/21 10,490 10,910 10,490 10,860 1,974
2010/01/20 10,810 10,820 10,740 10,740 38
2010/01/19 10,790 10,790 10,790 10,790 1
2010/01/18 10,700 10,920 10,700 10,920 2,829
2010/01/15 10,760 11,100 10,760 11,000 1,542
2010/01/14 10,440 10,940 10,440 10,940 599
2010/01/13 10,760 10,760 10,740 10,740 40
2010/01/12 10,630 10,810 10,630 10,810 118
2010/01/08 10,350 10,720 10,350 10,710 5,884
2010/01/07 10,610 10,610 10,540 10,550 46
2010/01/06 10,600 10,610 10,570 10,610 907
2010/01/05 10,630 10,690 10,630 10,690 180
2010/01/04 10,490 10,510 10,490 10,510 3

このページの先頭へ