(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 |
---|---|---|---|---|---|
2012/12/28 | 8,210 | 8,260 | 8,210 | 8,260 | 197 |
2012/12/27 | 8,120 | 8,160 | 8,120 | 8,140 | 107 |
2012/12/26 | 7,960 | 8,070 | 7,960 | 8,040 | 26 |
2012/12/25 | 8,030 | 8,030 | 7,900 | 7,900 | 49 |
2012/12/21 | 8,050 | 8,050 | 7,890 | 7,890 | 56 |
2012/12/20 | 8,020 | 8,090 | 8,010 | 8,090 | 27 |
2012/12/19 | 8,050 | 8,060 | 8,000 | 8,050 | 337 |
2012/12/18 | 7,850 | 7,900 | 7,850 | 7,900 | 235 |
2012/12/17 | 7,900 | 7,900 | 7,840 | 7,840 | 90 |
2012/12/14 | 7,730 | 7,790 | 7,690 | 7,790 | 203 |
2012/12/13 | 7,620 | 7,760 | 7,620 | 7,760 | 48 |
2012/12/12 | 7,500 | 7,500 | 7,480 | 7,500 | 43 |
2012/12/11 | 7,420 | 7,420 | 7,380 | 7,380 | 130 |
2012/12/10 | 7,470 | 7,500 | 7,420 | 7,420 | 28 |
2012/12/07 | 7,450 | 7,450 | 7,450 | 7,450 | 1 |
2012/12/06 | 7,400 | 7,420 | 7,400 | 7,420 | 11 |
2012/12/05 | 7,400 | 7,400 | 7,370 | 7,370 | 13 |
2012/12/04 | 7,300 | 7,310 | 7,300 | 7,310 | 64 |
2012/12/03 | 7,340 | 7,360 | 7,340 | 7,360 | 6 |
2012/11/30 | 7,360 | 7,360 | 7,360 | 7,360 | 1 |
2012/11/29 | 7,210 | 7,210 | 7,210 | 7,210 | 1 |
2012/11/28 | 7,210 | 7,210 | 7,180 | 7,180 | 41 |
2012/11/27 | 7,300 | 7,300 | 7,300 | 7,300 | 1 |
2012/11/26 | 7,370 | 7,400 | 7,350 | 7,350 | 44 |
2012/11/22 | 7,250 | 7,300 | 7,250 | 7,300 | 67 |
2012/11/21 | 7,160 | 7,200 | 7,130 | 7,130 | 159 |
2012/11/20 | 7,200 | 7,200 | 7,150 | 7,150 | 107 |
2012/11/19 | 7,150 | 7,180 | 7,120 | 7,150 | 843 |
2012/11/16 | 6,890 | 7,000 | 6,890 | 7,000 | 191 |
2012/11/15 | 6,610 | 6,790 | 6,610 | 6,790 | 33 |
2012/11/14 | 6,660 | 6,660 | 6,630 | 6,630 | 64 |
2012/11/13 | 6,660 | 6,660 | 6,640 | 6,640 | 59 |
2012/11/12 | 6,670 | 6,670 | 6,650 | 6,650 | 202 |
2012/11/09 | 6,690 | 6,730 | 6,670 | 6,730 | 1,139 |
2012/11/08 | 6,790 | 6,810 | 6,750 | 6,780 | 157 |
2012/11/07 | 6,890 | 6,920 | 6,850 | 6,880 | 113 |
2012/11/06 | 6,890 | 6,890 | 6,890 | 6,890 | 3 |
2012/11/05 | 6,990 | 6,990 | 6,930 | 6,930 | 270 |
2012/11/02 | 7,010 | 7,040 | 7,010 | 7,020 | 262 |
2012/11/01 | 6,990 | 6,990 | 6,900 | 6,970 | 174 |
2012/10/31 | 6,980 | 7,010 | 6,980 | 7,010 | 50 |
2012/10/30 | 6,950 | 6,950 | 6,950 | 6,950 | 10 |
2012/10/29 | 6,950 | 6,950 | 6,900 | 6,930 | 153 |
2012/10/25 | 7,070 | 7,070 | 7,070 | 7,070 | 10 |
2012/10/24 | 6,960 | 7,070 | 6,960 | 7,070 | 1,110 |
2012/10/23 | 7,170 | 7,170 | 7,100 | 7,100 | 60 |
2012/10/22 | 7,030 | 7,070 | 7,020 | 7,070 | 362 |
2012/10/19 | 7,040 | 7,150 | 7,040 | 7,110 | 64 |
2012/10/18 | 7,010 | 7,070 | 7,010 | 7,070 | 87 |
2012/10/17 | 6,920 | 6,970 | 6,920 | 6,970 | 241 |
2012/10/16 | 6,840 | 6,840 | 6,790 | 6,830 | 80 |
2012/10/15 | 6,630 | 6,750 | 6,630 | 6,750 | 42 |
2012/10/12 | 6,620 | 6,700 | 6,620 | 6,660 | 14 |
2012/10/11 | 6,570 | 6,650 | 6,570 | 6,610 | 147 |
2012/10/10 | 6,670 | 6,680 | 6,640 | 6,640 | 416 |
2012/10/09 | 6,900 | 6,910 | 6,800 | 6,820 | 272 |
2012/10/05 | 6,920 | 6,970 | 6,920 | 6,970 | 21 |
2012/10/04 | 6,870 | 6,920 | 6,840 | 6,920 | 65 |
2012/10/03 | 6,920 | 6,920 | 6,890 | 6,890 | 33 |
2012/10/02 | 6,970 | 6,980 | 6,940 | 6,960 | 57 |
2012/10/01 | 6,880 | 6,880 | 6,880 | 6,880 | 17 |
2012/09/28 | 7,000 | 7,000 | 6,900 | 6,900 | 117 |
2012/09/27 | 6,940 | 6,940 | 6,940 | 6,940 | 20 |
2012/09/26 | 6,980 | 6,980 | 6,980 | 6,980 | 11 |
2012/09/25 | 7,100 | 7,140 | 7,100 | 7,140 | 6 |
2012/09/24 | 7,200 | 7,200 | 7,200 | 7,200 | 200 |
2012/09/21 | 7,270 | 7,280 | 7,240 | 7,240 | 4,501 |
2012/09/20 | 7,380 | 7,380 | 7,330 | 7,330 | 33 |
2012/09/19 | 7,340 | 7,490 | 7,330 | 7,490 | 365 |
2012/09/18 | 7,320 | 7,370 | 7,310 | 7,320 | 510 |
2012/09/14 | 7,200 | 7,280 | 7,200 | 7,280 | 18 |
2012/09/13 | 7,070 | 7,150 | 7,070 | 7,150 | 84 |
2012/09/11 | 6,940 | 6,940 | 6,920 | 6,920 | 3 |
2012/09/07 | 6,970 | 6,970 | 6,970 | 6,970 | 101 |
2012/09/06 | 6,820 | 6,820 | 6,800 | 6,800 | 39 |
2012/09/05 | 6,900 | 6,900 | 6,840 | 6,840 | 60 |
2012/09/04 | 6,910 | 6,970 | 6,910 | 6,960 | 32 |
2012/09/03 | 6,990 | 7,020 | 6,950 | 7,020 | 23 |
2012/08/31 | 7,090 | 7,090 | 7,000 | 7,010 | 149 |
2012/08/29 | 7,180 | 7,240 | 7,180 | 7,240 | 62 |
2012/08/28 | 7,210 | 7,210 | 7,170 | 7,170 | 3 |
2012/08/27 | 7,260 | 7,260 | 7,260 | 7,260 | 1 |
2012/08/24 | 7,250 | 7,250 | 7,250 | 7,250 | 2 |
2012/08/23 | 7,310 | 7,370 | 7,310 | 7,370 | 6 |
2012/08/22 | 7,270 | 7,310 | 7,270 | 7,310 | 6 |
2012/08/21 | 7,380 | 7,390 | 7,370 | 7,390 | 6 |
2012/08/20 | 7,440 | 7,440 | 7,390 | 7,390 | 152 |
2012/08/17 | 7,310 | 7,380 | 7,310 | 7,380 | 100 |
2012/08/16 | 7,250 | 7,260 | 7,230 | 7,260 | 9 |
2012/08/15 | 7,080 | 7,080 | 7,080 | 7,080 | 6 |
2012/08/14 | 7,140 | 7,140 | 7,040 | 7,090 | 103 |
2012/08/13 | 7,130 | 7,130 | 7,130 | 7,130 | 1 |
2012/08/10 | 7,140 | 7,140 | 7,140 | 7,140 | 1 |
2012/08/09 | 7,090 | 7,120 | 7,090 | 7,120 | 56 |
2012/08/08 | 7,190 | 7,190 | 7,190 | 7,190 | 81 |
2012/08/07 | 7,020 | 7,070 | 7,020 | 7,070 | 82 |
2012/08/06 | 7,010 | 7,060 | 7,010 | 7,060 | 116 |
2012/08/03 | 6,870 | 6,890 | 6,780 | 6,890 | 51 |
2012/08/02 | 7,050 | 7,050 | 7,050 | 7,050 | 11 |
2012/08/01 | 6,910 | 6,990 | 6,910 | 6,990 | 6 |
2012/07/31 | 6,990 | 7,040 | 6,990 | 7,040 | 499 |
2012/07/30 | 6,910 | 6,910 | 6,850 | 6,850 | 103 |
2012/07/27 | 6,850 | 6,850 | 6,840 | 6,840 | 24 |
2012/07/26 | 6,740 | 6,760 | 6,660 | 6,760 | 56 |
2012/07/25 | 6,800 | 6,800 | 6,670 | 6,670 | 176 |
2012/07/24 | 6,930 | 6,930 | 6,900 | 6,900 | 43 |
2012/07/23 | 7,030 | 7,030 | 6,960 | 6,960 | 149 |
2012/07/20 | 7,240 | 7,240 | 7,120 | 7,120 | 8 |
2012/07/18 | 7,140 | 7,170 | 7,100 | 7,110 | 1,041 |
2012/07/17 | 7,230 | 7,230 | 7,130 | 7,130 | 104 |
2012/07/13 | 7,200 | 7,240 | 7,200 | 7,230 | 12 |
2012/07/12 | 7,310 | 7,310 | 7,230 | 7,230 | 33 |
2012/07/11 | 7,410 | 7,410 | 7,350 | 7,350 | 133 |
2012/07/10 | 7,660 | 7,660 | 7,570 | 7,570 | 43 |
2012/07/09 | 7,740 | 7,740 | 7,690 | 7,690 | 5 |
2012/07/06 | 7,880 | 7,880 | 7,780 | 7,780 | 327 |
2012/07/05 | 7,900 | 7,910 | 7,900 | 7,910 | 22 |
2012/07/03 | 7,910 | 7,910 | 7,910 | 7,910 | 1 |
2012/07/02 | 7,940 | 7,940 | 7,840 | 7,840 | 23 |
2012/06/28 | 7,710 | 7,710 | 7,680 | 7,680 | 2 |
2012/06/27 | 7,520 | 7,530 | 7,520 | 7,530 | 15 |
2012/06/26 | 7,640 | 7,640 | 7,610 | 7,610 | 113 |
2012/06/25 | 7,780 | 7,780 | 7,760 | 7,760 | 4 |
2012/06/22 | 7,800 | 7,800 | 7,800 | 7,800 | 5 |
2012/06/21 | 7,800 | 7,850 | 7,800 | 7,850 | 5 |
2012/06/20 | 7,760 | 7,760 | 7,720 | 7,720 | 161 |
2012/06/19 | 7,700 | 7,700 | 7,700 | 7,700 | 50 |
2012/06/18 | 7,820 | 7,820 | 7,760 | 7,760 | 17 |
2012/06/15 | 7,620 | 7,620 | 7,580 | 7,580 | 13 |
2012/06/14 | 7,620 | 7,620 | 7,620 | 7,620 | 66 |
2012/06/13 | 7,630 | 7,640 | 7,620 | 7,640 | 10 |
2012/06/12 | 7,510 | 7,620 | 7,510 | 7,590 | 173 |
2012/06/11 | 7,590 | 7,650 | 7,590 | 7,650 | 29 |
2012/06/08 | 7,550 | 7,550 | 7,440 | 7,440 | 8 |
2012/06/07 | 7,580 | 7,610 | 7,560 | 7,600 | 124 |
2012/06/06 | 7,340 | 7,450 | 7,340 | 7,450 | 48 |
2012/06/05 | 7,170 | 7,280 | 7,170 | 7,280 | 43 |
2012/06/04 | 7,100 | 7,100 | 7,060 | 7,060 | 308 |
2012/06/01 | 7,350 | 7,350 | 7,220 | 7,250 | 102 |
2012/05/31 | 7,370 | 7,400 | 7,370 | 7,400 | 42 |
2012/05/30 | 7,450 | 7,450 | 7,450 | 7,450 | 1 |
2012/05/29 | 7,460 | 7,540 | 7,460 | 7,540 | 6 |
2012/05/28 | 7,520 | 7,520 | 7,470 | 7,500 | 8 |
2012/05/25 | 7,480 | 7,480 | 7,480 | 7,480 | 1 |
2012/05/24 | 7,550 | 7,570 | 7,450 | 7,450 | 98 |
2012/05/23 | 7,640 | 7,660 | 7,520 | 7,520 | 22 |
2012/05/22 | 7,700 | 7,740 | 7,700 | 7,740 | 2,528 |
2012/05/21 | 7,650 | 7,650 | 7,650 | 7,650 | 2 |
2012/05/18 | 7,720 | 7,730 | 7,620 | 7,620 | 26 |
2012/05/17 | 7,770 | 7,850 | 7,770 | 7,850 | 119 |
2012/05/16 | 7,860 | 7,860 | 7,730 | 7,730 | 32 |
2012/05/15 | 7,920 | 7,920 | 7,810 | 7,810 | 144 |
2012/05/14 | 8,000 | 8,040 | 7,970 | 7,970 | 5 |
2012/05/11 | 8,080 | 8,100 | 8,000 | 8,000 | 98 |
2012/05/10 | 8,020 | 8,020 | 8,020 | 8,020 | 50 |
2012/05/09 | 8,120 | 8,120 | 8,120 | 8,120 | 1 |
2012/05/08 | 8,180 | 8,180 | 8,180 | 8,180 | 1 |
2012/05/07 | 8,220 | 8,220 | 8,120 | 8,120 | 79 |
2012/05/02 | 8,370 | 8,370 | 8,370 | 8,370 | 25 |
2012/05/01 | 8,450 | 8,450 | 8,400 | 8,400 | 2 |
2012/04/27 | 8,680 | 8,680 | 8,520 | 8,520 | 148 |
2012/04/26 | 8,700 | 8,700 | 8,680 | 8,680 | 2 |
2012/04/25 | 8,720 | 8,740 | 8,690 | 8,690 | 29 |
2012/04/24 | 8,620 | 8,620 | 8,620 | 8,620 | 2 |
2012/04/23 | 8,790 | 8,790 | 8,750 | 8,750 | 59 |
2012/04/20 | 8,670 | 8,710 | 8,670 | 8,710 | 57 |
2012/04/19 | 8,700 | 8,740 | 8,700 | 8,740 | 2 |
2012/04/18 | 8,690 | 8,730 | 8,690 | 8,730 | 20 |
2012/04/17 | 8,600 | 8,600 | 8,540 | 8,540 | 63 |
2012/04/16 | 8,630 | 8,630 | 8,560 | 8,560 | 3 |
2012/04/13 | 8,800 | 8,800 | 8,800 | 8,800 | 1 |
2012/04/12 | 8,690 | 8,690 | 8,650 | 8,650 | 14 |
2012/04/11 | 8,580 | 8,660 | 8,580 | 8,660 | 102 |
2012/04/10 | 8,800 | 8,840 | 8,790 | 8,790 | 12 |
2012/04/09 | 8,830 | 8,840 | 8,830 | 8,840 | 4 |
2012/04/06 | 8,940 | 8,940 | 8,910 | 8,910 | 14 |
2012/04/05 | 8,920 | 8,920 | 8,920 | 8,920 | 40 |
2012/04/04 | 9,240 | 9,250 | 9,070 | 9,070 | 112 |
2012/04/03 | 9,270 | 9,270 | 9,220 | 9,220 | 31 |
2012/04/02 | 9,330 | 9,330 | 9,330 | 9,330 | 1 |
2012/03/30 | 9,290 | 9,290 | 9,290 | 9,290 | 1 |
2012/03/29 | 9,380 | 9,380 | 9,290 | 9,290 | 25 |
2012/03/28 | 9,320 | 9,380 | 9,320 | 9,380 | 116 |
2012/03/27 | 9,190 | 9,260 | 9,190 | 9,240 | 2,023 |
2012/03/26 | 9,050 | 9,060 | 9,050 | 9,060 | 2 |
2012/03/23 | 9,040 | 9,040 | 9,040 | 9,040 | 1 |
2012/03/22 | 9,090 | 9,150 | 9,090 | 9,150 | 35 |
2012/03/21 | 9,200 | 9,200 | 9,190 | 9,190 | 121 |
2012/03/19 | 9,270 | 9,270 | 9,250 | 9,250 | 5 |
2012/03/16 | 9,180 | 9,200 | 9,180 | 9,200 | 101 |
2012/03/15 | 9,110 | 9,150 | 9,100 | 9,100 | 50 |
2012/03/14 | 8,990 | 9,030 | 8,990 | 9,030 | 20 |
2012/03/13 | 8,890 | 8,920 | 8,810 | 8,810 | 273 |
2012/03/12 | 8,950 | 8,950 | 8,880 | 8,880 | 167 |
2012/03/09 | 8,850 | 8,880 | 8,840 | 8,880 | 86 |
2012/03/08 | 8,700 | 8,750 | 8,700 | 8,740 | 33 |
2012/03/07 | 8,460 | 8,550 | 8,460 | 8,550 | 143 |
2012/03/06 | 8,660 | 8,660 | 8,660 | 8,660 | 1 |
2012/03/05 | 8,840 | 8,840 | 8,720 | 8,720 | 141 |
2012/03/02 | 8,910 | 8,910 | 8,870 | 8,870 | 30 |
2012/03/01 | 8,950 | 8,990 | 8,910 | 8,910 | 132 |
2012/02/29 | 8,960 | 8,990 | 8,950 | 8,950 | 29 |
2012/02/28 | 8,750 | 8,770 | 8,710 | 8,760 | 189 |
2012/02/27 | 8,930 | 8,970 | 8,900 | 8,900 | 82 |
2012/02/24 | 8,740 | 8,800 | 8,720 | 8,780 | 806 |
2012/02/23 | 8,690 | 8,710 | 8,620 | 8,710 | 739 |
2012/02/22 | 8,580 | 8,660 | 8,540 | 8,660 | 347 |
2012/02/21 | 8,640 | 8,670 | 8,610 | 8,610 | 327 |
2012/02/20 | 8,660 | 8,700 | 8,640 | 8,640 | 54 |
2012/02/17 | 8,550 | 8,550 | 8,500 | 8,510 | 142 |
2012/02/16 | 8,320 | 8,400 | 8,320 | 8,400 | 288 |
2012/02/15 | 8,230 | 8,390 | 8,230 | 8,370 | 201 |
2012/02/14 | 8,130 | 8,130 | 8,120 | 8,120 | 5 |
2012/02/13 | 8,110 | 8,110 | 8,110 | 8,110 | 2 |
2012/02/10 | 8,210 | 8,210 | 8,130 | 8,130 | 72 |
2012/02/09 | 8,130 | 8,140 | 8,130 | 8,140 | 121 |
2012/02/08 | 8,110 | 8,150 | 8,080 | 8,150 | 187 |
2012/02/07 | 8,020 | 8,020 | 8,010 | 8,010 | 2 |
2012/02/06 | 8,050 | 8,050 | 8,020 | 8,030 | 41 |
2012/02/03 | 7,910 | 7,950 | 7,910 | 7,910 | 388 |
2012/02/02 | 7,870 | 7,870 | 7,830 | 7,830 | 15 |
2012/02/01 | 7,870 | 7,870 | 7,870 | 7,870 | 3 |
2012/01/31 | 7,880 | 7,880 | 7,860 | 7,860 | 2 |
2012/01/30 | 8,000 | 8,000 | 7,960 | 7,960 | 273 |
2012/01/27 | 8,120 | 8,130 | 8,100 | 8,100 | 45 |
2012/01/26 | 8,180 | 8,180 | 8,170 | 8,180 | 9 |
2012/01/25 | 8,150 | 8,260 | 8,150 | 8,260 | 261 |
2012/01/24 | 8,090 | 8,090 | 8,050 | 8,050 | 201 |
2012/01/23 | 8,100 | 8,150 | 8,090 | 8,090 | 46 |
2012/01/20 | 8,050 | 8,100 | 8,030 | 8,100 | 62 |
2012/01/19 | 7,910 | 7,910 | 7,910 | 7,910 | 154 |
2012/01/18 | 7,660 | 7,800 | 7,660 | 7,770 | 14 |
2012/01/17 | 7,630 | 7,650 | 7,630 | 7,650 | 134 |
2012/01/16 | 7,600 | 7,610 | 7,580 | 7,610 | 81 |
2012/01/13 | 7,720 | 7,750 | 7,720 | 7,750 | 155 |
2012/01/12 | 7,670 | 7,670 | 7,670 | 7,670 | 2 |
2012/01/11 | 7,720 | 7,720 | 7,720 | 7,720 | 1 |
2012/01/10 | 7,780 | 7,780 | 7,730 | 7,730 | 341 |
2012/01/06 | 7,780 | 7,780 | 7,730 | 7,730 | 5 |
2012/01/05 | 7,840 | 7,840 | 7,810 | 7,810 | 61 |
2012/01/04 | 7,880 | 7,910 | 7,880 | 7,900 | 758 |