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
2011/12/30 7,730 7,730 7,730 7,730 4
2011/12/29 7,660 7,660 7,660 7,660 21
2011/12/28 7,720 7,720 7,720 7,720 4
2011/12/27 7,750 7,750 7,750 7,750 20
2011/12/26 7,790 7,790 7,790 7,790 1
2011/12/22 7,700 7,700 7,700 7,700 25
2011/12/21 7,800 7,820 7,750 7,750 32
2011/12/20 7,650 7,710 7,650 7,710 61
2011/12/19 7,740 7,740 7,630 7,650 69
2011/12/16 7,810 7,810 7,770 7,770 50
2011/12/15 7,920 7,920 7,810 7,810 29
2011/12/14 8,030 8,030 7,980 8,010 760
2011/12/13 8,020 8,070 8,020 8,070 27
2011/12/12 8,170 8,190 8,170 8,190 23
2011/12/09 8,100 8,100 8,070 8,080 53
2011/12/08 8,140 8,140 8,140 8,140 1
2011/12/06 8,180 8,180 8,100 8,100 72
2011/12/02 8,200 8,200 8,170 8,170 4
2011/12/01 8,170 8,240 8,170 8,240 35
2011/11/30 7,950 7,990 7,950 7,990 15
2011/11/29 7,960 8,090 7,920 8,090 171
2011/11/28 7,830 7,860 7,830 7,860 319
2011/11/25 7,680 7,720 7,680 7,680 189
2011/11/24 7,600 7,680 7,590 7,680 229
2011/11/22 7,660 7,780 7,660 7,720 530
2011/11/21 7,750 7,750 7,710 7,710 149
2011/11/18 0 0 0 7,870 0
2011/11/17 7,720 7,870 7,720 7,870 4,001
2011/11/16 7,870 7,870 7,870 7,870 1
2011/11/15 7,850 7,850 7,850 7,850 24
2011/11/14 7,940 7,940 7,920 7,920 132
2011/11/11 7,800 7,830 7,800 7,830 52
2011/11/10 7,840 7,840 7,760 7,760 6
2011/11/09 8,010 8,010 7,990 7,990 101
2011/11/08 8,100 8,100 7,980 7,980 18
2011/11/07 8,160 8,160 8,100 8,130 31
2011/11/04 8,180 8,180 8,170 8,170 11
2011/11/02 8,100 8,110 8,070 8,070 7
2011/11/01 8,330 8,350 8,240 8,250 323
2011/10/31 8,460 8,570 8,460 8,480 38
2011/10/28 8,620 8,620 8,490 8,510 209
2011/10/27 8,280 8,470 8,240 8,470 940
2011/10/26 8,240 8,240 8,240 8,240 50
2011/10/25 8,290 8,290 8,160 8,180 253
2011/10/24 8,160 8,220 8,160 8,220 42
2011/10/21 8,000 8,080 8,000 8,080 552
2011/10/20 8,030 8,030 8,020 8,020 70
2011/10/19 0 0 0 8,090 0
2011/10/18 8,080 8,090 8,080 8,090 510
2011/10/17 8,230 8,250 8,230 8,250 160
2011/10/14 8,140 8,150 8,100 8,100 1,122
2011/10/13 8,250 8,270 8,250 8,260 28
2011/10/12 8,090 8,100 8,090 8,100 233
2011/10/11 8,060 8,100 8,030 8,100 367
2011/10/07 7,900 7,930 7,890 7,910 19
2011/10/06 7,750 7,800 7,750 7,800 772
2011/10/05 7,690 7,710 7,570 7,580 48
2011/10/04 7,570 7,570 7,550 7,550 168
2011/10/03 7,810 7,810 7,650 7,720 37
2011/09/30 7,970 8,040 7,970 8,040 153
2011/09/29 7,950 7,950 7,950 7,950 1
2011/09/28 7,910 7,950 7,910 7,950 13
2011/09/27 7,690 7,800 7,690 7,800 1,091
2011/09/26 7,770 7,770 7,570 7,570 213
2011/09/22 7,850 7,850 7,790 7,820 24
2011/09/21 7,940 7,940 7,940 7,940 3
2011/09/20 7,940 7,940 7,930 7,930 15
2011/09/16 7,890 8,050 7,880 8,050 1,581
2011/09/15 7,760 7,760 7,750 7,750 14
2011/09/14 7,760 7,800 7,630 7,630 121
2011/09/13 7,710 7,780 7,700 7,770 106
2011/09/12 7,680 7,680 7,610 7,630 531
2011/09/09 7,960 7,960 7,830 7,830 32
2011/09/08 8,070 8,070 7,960 7,960 155
2011/09/07 7,930 7,950 7,930 7,940 52
2011/09/06 7,900 7,900 7,780 7,800 52
2011/09/05 8,150 8,150 8,000 8,000 34
2011/09/02 8,360 8,360 8,260 8,290 12
2011/09/01 8,430 8,460 8,430 8,450 628
2011/08/31 8,320 8,330 8,290 8,290 11
2011/08/30 8,310 8,400 8,310 8,350 717
2011/08/29 8,160 8,220 8,150 8,220 3
2011/08/26 8,090 8,130 8,060 8,130 166
2011/08/25 8,140 8,140 8,140 8,140 1
2011/08/24 8,150 8,150 8,020 8,020 19
2011/08/23 7,970 8,040 7,950 8,040 105
2011/08/22 7,970 8,060 7,880 7,890 941
2011/08/19 8,110 8,110 8,000 8,020 130
2011/08/18 8,370 8,370 8,290 8,290 17
2011/08/17 8,520 8,520 8,450 8,500 7
2011/08/16 8,550 8,560 8,550 8,560 245
2011/08/15 8,500 8,500 8,490 8,490 2
2011/08/12 8,510 8,510 8,360 8,360 20
2011/08/11 8,360 8,380 8,320 8,370 88
2011/08/10 8,700 8,700 8,570 8,570 15
2011/08/09 8,500 8,500 8,240 8,500 356
2011/08/08 8,700 8,750 8,600 8,650 49
2011/08/05 9,040 9,040 8,830 8,870 104
2011/08/04 9,260 9,320 9,190 9,190 540
2011/08/03 9,260 9,260 9,190 9,190 1,043
2011/08/02 9,450 9,450 9,450 9,450 1
2011/08/01 9,570 9,570 9,570 9,570 22
2011/07/29 9,530 9,530 9,450 9,450 79
2011/07/28 9,550 9,550 9,550 9,550 1
2011/07/27 0 0 0 9,720 0
2011/07/26 9,710 9,720 9,690 9,720 1,087
2011/07/25 9,680 9,690 9,640 9,640 1,713
2011/07/22 9,700 9,740 9,700 9,740 826
2011/07/21 9,670 9,670 9,620 9,620 4
2011/07/20 0 0 0 9,540 0
2011/07/19 9,600 9,600 9,540 9,540 52
2011/07/15 9,670 9,670 9,670 9,670 50
2011/07/14 9,630 9,630 9,610 9,610 4
2011/07/13 9,610 9,680 9,610 9,670 2,008
2011/07/12 9,820 9,820 9,780 9,790 99
2011/07/11 9,990 10,020 9,960 9,960 32
2011/07/08 10,110 10,110 10,070 10,070 716
2011/07/07 10,010 10,010 10,000 10,000 72
2011/07/06 9,930 10,030 9,930 10,030 1,068
2011/07/05 9,920 9,920 9,900 9,910 2,799
2011/07/04 9,970 9,970 9,900 9,900 41
2011/07/01 9,850 9,870 9,840 9,840 800
2011/06/30 9,790 9,790 9,780 9,790 103
2011/06/29 9,710 9,740 9,700 9,740 326
2011/06/28 9,610 9,610 9,560 9,560 23
2011/06/27 9,600 9,600 9,600 9,600 2
2011/06/24 9,530 9,650 9,530 9,650 798
2011/06/23 9,500 9,500 9,500 9,500 6
2011/06/22 9,470 9,560 9,470 9,560 2,195
2011/06/21 9,310 9,310 9,290 9,290 16
2011/06/20 9,310 9,330 9,310 9,330 5
2011/06/17 9,400 9,400 9,300 9,300 92
2011/06/16 9,400 9,400 9,390 9,390 693
2011/06/15 9,520 9,520 9,510 9,510 707
2011/06/14 9,420 9,500 9,420 9,500 896
2011/06/13 9,330 9,330 9,330 9,330 10
2011/06/10 0 0 0 9,360 0
2011/06/09 0 0 0 9,360 0
2011/06/08 9,360 9,390 9,360 9,360 1,392
2011/06/07 9,300 9,370 9,300 9,370 739
2011/06/06 9,440 9,440 9,350 9,370 1,538
2011/06/03 9,460 9,460 9,460 9,460 11
2011/06/02 0 0 0 9,700 0
2011/06/01 9,690 9,700 9,690 9,700 560
2011/05/31 9,490 9,610 9,490 9,610 797
2011/05/30 9,450 9,500 9,450 9,500 4
2011/05/27 9,510 9,550 9,510 9,550 52
2011/05/26 9,470 9,510 9,470 9,510 13
2011/05/25 9,470 9,470 9,390 9,390 19
2011/05/24 0 0 0 9,430 0
2011/05/23 9,520 9,520 9,410 9,430 20
2011/05/20 9,580 9,580 9,580 9,580 13
2011/05/19 0 0 0 9,580 0
2011/05/18 9,580 9,580 9,580 9,580 5
2011/05/17 9,580 9,580 9,580 9,580 70
2011/05/16 9,560 9,570 9,560 9,570 53
2011/05/13 9,570 9,600 9,560 9,600 424
2011/05/12 9,730 9,800 9,710 9,710 1,405
2011/05/11 0 0 0 9,740 0
2011/05/10 0 0 0 9,740 0
2011/05/09 0 0 0 9,740 0
2011/05/06 9,780 9,780 9,740 9,740 27
2011/05/02 9,910 9,930 9,910 9,930 28
2011/04/28 9,670 9,760 9,670 9,760 1,674
2011/04/27 9,570 9,670 9,570 9,620 584
2011/04/26 9,570 9,570 9,490 9,500 337
2011/04/25 9,640 9,660 9,640 9,660 6
2011/04/22 9,570 9,660 9,570 9,660 298
2011/04/21 9,630 9,650 9,620 9,630 292
2011/04/20 9,500 9,520 9,500 9,520 340
2011/04/19 9,400 9,400 9,370 9,370 14
2011/04/18 9,580 9,580 9,530 9,530 1,292
2011/04/15 9,640 9,640 9,610 9,610 46
2011/04/14 9,550 9,680 9,550 9,680 564
2011/04/13 9,550 9,580 9,550 9,580 413
2011/04/12 9,560 9,560 9,460 9,480 341
2011/04/11 9,690 9,690 9,680 9,680 295
2011/04/08 9,540 9,770 9,540 9,720 1,201
2011/04/07 9,750 9,750 9,640 9,640 6
2011/04/06 9,800 9,800 9,670 9,670 73
2011/04/05 9,880 9,880 9,700 9,760 25
2011/04/04 9,990 9,990 9,890 9,890 672
2011/04/01 10,000 10,030 9,920 9,920 2,313
2011/03/31 9,990 9,990 9,890 9,950 1,370
2011/03/30 9,720 9,900 9,720 9,900 546
2011/03/29 9,470 9,660 9,470 9,660 46
2011/03/28 9,560 9,560 9,480 9,480 56
2011/03/25 9,660 9,660 9,560 9,560 1,011
2011/03/24 9,620 9,620 9,510 9,560 29
2011/03/23 9,700 9,700 9,550 9,550 410
2011/03/22 9,630 9,710 9,620 9,680 197
2011/03/18 9,290 9,340 9,230 9,330 281
2011/03/17 9,040 9,040 8,810 8,850 23
2011/03/16 8,890 9,190 8,890 9,110 605
2011/03/15 9,220 9,220 8,100 8,590 160
2011/03/14 8,900 9,550 8,900 9,370 1,353
2011/03/11 10,500 10,500 10,250 10,250 1,548
2011/03/10 10,540 10,540 10,500 10,520 135
2011/03/09 10,540 10,540 10,540 10,540 3
2011/03/08 10,600 10,600 10,550 10,550 571
2011/03/07 10,670 10,670 10,530 10,530 2,172
2011/03/04 10,800 10,800 10,710 10,720 354
2011/03/03 10,650 10,650 10,600 10,600 78
2011/03/02 10,620 10,660 10,610 10,610 1,005
2011/03/01 10,720 10,800 10,720 10,800 566
2011/02/28 10,560 10,710 10,560 10,710 1,761
2011/02/25 10,470 10,550 10,470 10,550 145
2011/02/24 10,520 10,520 10,430 10,470 2,205
2011/02/23 10,590 10,670 10,590 10,610 125
2011/02/22 10,800 10,800 10,690 10,700 330
2011/02/21 10,940 10,940 10,840 10,840 11
2011/02/18 10,950 10,950 10,910 10,950 43
2011/02/17 10,970 11,000 10,930 10,960 1,283
2011/02/16 10,800 10,890 10,800 10,870 29
2011/02/15 10,770 10,770 10,770 10,770 9
2011/02/14 10,720 10,720 10,720 10,720 21
2011/02/10 10,580 10,600 10,580 10,600 301
2011/02/09 10,780 10,780 10,650 10,650 263
2011/02/08 10,700 10,720 10,700 10,720 10
2011/02/07 10,780 10,780 10,680 10,680 1,447
2011/02/04 10,670 10,670 10,650 10,650 856
2011/02/03 10,550 10,580 10,550 10,580 102
2011/02/02 10,610 10,650 10,610 10,650 1,123
2011/02/01 10,460 10,480 10,460 10,460 351
2011/01/31 10,420 10,470 10,380 10,470 1,195
2011/01/28 10,700 10,700 10,650 10,650 22
2011/01/27 10,690 10,700 10,690 10,700 556
2011/01/26 10,620 10,620 10,620 10,620 1
2011/01/25 10,680 10,690 10,680 10,690 1,390
2011/01/24 10,520 10,520 10,510 10,510 558
2011/01/21 10,670 10,670 10,410 10,410 1,454
2011/01/20 10,750 10,750 10,650 10,650 440
2011/01/19 10,830 10,830 10,800 10,820 754
2011/01/18 10,700 10,750 10,700 10,750 107
2011/01/17 10,840 10,840 10,740 10,740 2,719
2011/01/14 10,800 10,840 10,750 10,750 841
2011/01/13 10,880 10,880 10,880 10,880 160
2011/01/12 10,900 10,910 10,810 10,810 498
2011/01/11 10,820 10,870 10,820 10,830 30
2011/01/07 10,860 10,860 10,830 10,850 394
2011/01/06 10,830 10,880 10,830 10,880 850
2011/01/05 10,630 10,630 10,630 10,630 111
2011/01/04 10,600 10,610 10,600 10,610 8

このページの先頭へ