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
2013/12/30 12,430 12,500 12,430 12,500 67
2013/12/27 12,390 12,390 12,270 12,360 292
2013/12/26 12,180 12,310 12,180 12,290 291
2013/12/25 12,160 12,190 12,100 12,100 577
2013/12/24 12,190 12,240 12,180 12,190 171
2013/12/20 12,110 12,180 12,090 12,140 86
2013/12/19 12,140 12,150 12,090 12,110 806
2013/12/18 11,910 11,950 11,910 11,950 290
2013/12/17 11,830 11,830 11,780 11,800 24
2013/12/13 11,830 11,860 11,830 11,830 21
2013/12/12 11,750 11,830 11,750 11,830 9
2013/12/11 11,870 11,900 11,870 11,900 130
2013/12/10 11,920 11,940 11,920 11,920 197
2013/12/09 11,980 11,990 11,890 11,920 134
2013/12/06 11,530 11,690 11,530 11,690 32
2013/12/05 11,710 11,760 11,600 11,600 36
2013/12/04 11,790 11,850 11,790 11,800 547
2013/12/03 11,960 12,000 11,950 12,000 2,934
2013/12/02 12,000 12,000 11,950 11,970 1,482
2013/11/29 11,990 12,000 11,900 12,000 2,295
2013/11/28 11,880 11,950 11,880 11,950 352
2013/11/27 11,680 11,870 11,680 11,870 266
2013/11/26 11,790 11,790 11,720 11,760 225
2013/11/25 11,710 11,840 11,710 11,780 218
2013/11/22 11,600 11,730 11,580 11,610 570
2013/11/21 11,360 11,490 11,360 11,490 132
2013/11/20 11,360 11,360 11,360 11,360 7
2013/11/19 11,340 11,360 11,330 11,360 62
2013/11/18 11,490 11,490 11,330 11,340 114
2013/11/15 11,250 11,360 11,250 11,360 237
2013/11/14 11,070 11,200 11,070 11,190 208
2013/11/13 11,010 11,010 11,010 11,010 18
2013/11/12 10,830 11,000 10,830 10,990 124
2013/11/11 10,890 10,890 10,820 10,820 5
2013/11/08 10,760 10,790 10,760 10,790 4
2013/11/06 10,870 10,990 10,870 10,920 44
2013/11/05 10,880 10,900 10,880 10,900 2
2013/11/01 11,040 11,040 10,800 10,800 40
2013/10/31 10,990 11,030 10,980 11,030 141
2013/10/30 10,900 10,940 10,900 10,940 11
2013/10/29 10,890 10,980 10,890 10,900 277
2013/10/25 10,860 10,860 10,750 10,750 79
2013/10/24 10,840 10,840 10,800 10,800 3
2013/10/23 10,950 10,950 10,930 10,930 4
2013/10/22 11,010 11,010 10,970 11,010 44
2013/10/21 10,980 10,980 10,900 10,900 111
2013/10/18 10,900 10,920 10,900 10,910 33
2013/10/17 10,940 11,010 10,900 10,900 859
2013/10/16 10,780 10,850 10,780 10,850 62
2013/10/15 10,890 10,890 10,890 10,890 1
2013/10/11 10,780 10,780 10,780 10,780 8
2013/10/10 10,640 10,640 10,600 10,600 10
2013/10/08 10,330 10,350 10,330 10,350 6
2013/10/07 10,590 10,590 10,400 10,400 13
2013/10/04 10,530 10,590 10,530 10,590 2
2013/10/02 10,810 10,810 10,750 10,750 24
2013/10/01 10,850 10,850 10,850 10,850 342
2013/09/30 10,920 10,920 10,840 10,840 4
2013/09/27 11,070 11,070 11,070 11,070 15
2013/09/26 10,890 11,020 10,840 11,020 91
2013/09/25 10,910 10,910 10,880 10,890 30
2013/09/24 10,870 10,900 10,870 10,900 55
2013/09/20 10,950 10,960 10,940 10,960 47
2013/09/19 10,870 10,890 10,810 10,880 77
2013/09/18 10,740 10,850 10,740 10,850 34
2013/09/17 10,690 10,740 10,680 10,740 12
2013/09/12 10,600 10,600 10,530 10,530 24
2013/09/11 10,680 10,700 10,630 10,700 102
2013/09/10 10,580 10,610 10,580 10,610 35
2013/09/09 10,580 10,580 10,460 10,540 34
2013/09/06 10,350 10,350 10,350 10,350 39
2013/09/05 10,390 10,400 10,310 10,310 92
2013/09/04 10,250 10,290 10,240 10,290 23
2013/09/03 10,110 10,250 10,110 10,250 12
2013/09/02 9,950 10,030 9,950 10,000 37
2013/08/30 10,080 10,110 10,000 10,000 14
2013/08/29 9,960 10,020 9,960 9,970 239
2013/08/28 9,750 10,000 9,750 10,000 66
2013/08/27 10,170 10,200 10,170 10,200 13
2013/08/26 10,240 10,250 10,210 10,210 131
2013/08/23 10,170 10,200 10,170 10,200 7
2013/08/22 10,020 10,020 9,900 9,990 78
2013/08/21 10,000 10,080 9,920 9,920 24
2013/08/20 10,110 10,110 10,100 10,100 14
2013/08/19 10,130 10,190 10,130 10,190 4
2013/08/16 10,160 10,160 10,100 10,100 58
2013/08/15 10,270 10,360 10,220 10,220 131
2013/08/14 10,400 10,400 10,310 10,310 2
2013/08/13 10,260 10,260 10,230 10,240 74
2013/08/12 10,020 10,140 10,020 10,140 41
2013/08/09 10,170 10,230 10,120 10,170 51
2013/08/08 10,330 10,350 10,210 10,230 30
2013/08/07 10,540 10,540 10,450 10,450 200
2013/08/06 10,610 10,630 10,600 10,600 14
2013/08/02 10,550 10,630 10,550 10,630 50
2013/08/01 10,350 10,350 10,350 10,350 200
2013/07/30 10,460 10,460 10,460 10,460 2
2013/07/29 10,330 10,370 10,330 10,350 133
2013/07/26 10,790 10,790 10,630 10,630 4
2013/07/25 10,990 10,990 10,870 10,870 26
2013/07/24 11,020 11,020 11,020 11,020 10
2013/07/23 11,000 11,080 11,000 11,000 111
2013/07/22 11,090 11,090 10,900 10,900 12
2013/07/19 11,120 11,160 10,880 10,880 282
2013/07/18 10,990 11,060 10,990 11,060 36
2013/07/17 10,950 10,950 10,890 10,930 17
2013/07/16 11,000 11,000 10,950 10,950 14
2013/07/12 10,910 10,910 10,830 10,830 130
2013/07/11 10,790 10,800 10,730 10,760 101
2013/07/10 10,900 10,930 10,850 10,850 20
2013/07/09 10,990 11,020 10,900 11,020 314
2013/07/08 11,060 11,130 10,880 10,880 298
2013/07/05 10,850 10,950 10,850 10,900 36
2013/07/04 10,810 10,810 10,810 10,810 1
2013/07/03 10,860 10,870 10,830 10,860 63
2013/07/02 10,760 10,780 10,750 10,780 766
2013/07/01 10,600 10,600 10,360 10,500 127
2013/06/28 10,390 10,520 10,390 10,440 143
2013/06/27 10,100 10,170 9,960 10,090 359
2013/06/26 10,190 10,220 10,010 10,010 183
2013/06/25 10,200 10,200 9,990 10,080 39
2013/06/24 10,490 10,490 10,300 10,300 18
2013/06/21 10,000 10,250 10,000 10,250 241
2013/06/20 10,330 10,330 10,240 10,240 344
2013/06/19 10,620 10,620 10,380 10,380 140
2013/06/18 10,250 10,250 10,210 10,240 117
2013/06/17 10,060 10,170 10,050 10,160 59
2013/06/14 10,150 10,160 10,000 10,060 275
2013/06/13 10,200 10,200 9,870 9,980 244
2013/06/12 10,010 10,500 10,010 10,500 90
2013/06/11 10,600 10,610 10,360 10,450 436
2013/06/10 10,690 10,690 10,320 10,560 183
2013/06/07 9,740 10,000 9,740 9,900 680
2013/06/06 10,100 10,460 10,100 10,190 427
2013/06/05 10,630 10,680 10,360 10,400 153
2013/06/04 10,280 10,640 10,280 10,640 279
2013/06/03 10,510 10,640 10,410 10,410 798
2013/05/31 11,190 11,190 10,900 10,940 95
2013/05/30 10,810 11,090 10,740 10,810 499
2013/05/29 11,260 11,560 11,230 11,270 123
2013/05/28 10,730 11,250 10,730 11,250 284
2013/05/27 11,220 11,220 10,740 11,000 336
2013/05/24 11,860 12,150 11,030 11,510 4,405
2013/05/23 12,200 12,390 11,500 11,560 1,610
2013/05/22 12,020 12,200 11,940 12,150 934
2013/05/21 11,880 12,030 11,830 11,970 591
2013/05/20 11,840 11,930 11,800 11,930 561
2013/05/17 11,610 11,680 11,530 11,680 345
2013/05/16 11,760 11,760 11,440 11,680 2,453
2013/05/15 11,580 11,720 11,540 11,560 2,644
2013/05/14 11,250 11,310 11,210 11,290 1,176
2013/05/13 11,090 11,220 11,000 11,180 688
2013/05/10 11,170 11,170 10,830 10,830 1,862
2013/05/09 10,760 10,760 10,550 10,550 138
2013/05/08 10,510 10,740 10,490 10,700 441
2013/05/07 10,530 10,530 10,280 10,470 280
2013/05/02 10,110 10,140 10,110 10,140 13
2013/05/01 10,230 10,230 10,130 10,130 109
2013/04/30 10,240 10,250 10,150 10,220 1,002
2013/04/26 10,500 10,500 10,300 10,300 774
2013/04/25 10,390 10,460 10,390 10,460 90
2013/04/24 10,330 10,430 10,320 10,430 261
2013/04/23 10,290 10,300 10,250 10,280 71
2013/04/22 10,300 10,300 10,100 10,300 112
2013/04/19 10,040 10,100 10,000 10,070 110
2013/04/18 10,050 10,050 10,010 10,050 236
2013/04/17 10,060 10,120 10,060 10,120 33
2013/04/16 9,810 10,050 9,800 10,030 169
2013/04/15 10,020 10,210 10,000 10,150 300
2013/04/12 10,300 10,300 10,200 10,210 766
2013/04/11 10,150 10,260 10,150 10,220 623
2013/04/10 9,750 9,950 9,750 9,940 678
2013/04/09 9,710 9,750 9,640 9,730 256
2013/04/08 9,820 9,820 9,550 9,550 1,024
2013/04/05 9,460 9,650 9,270 9,390 315
2013/04/04 8,970 9,200 8,860 9,200 24
2013/04/03 9,090 9,090 9,000 9,030 147
2013/04/02 9,050 9,050 8,910 8,990 326
2013/04/01 9,350 9,400 9,190 9,200 743
2013/03/29 9,430 9,430 9,360 9,360 104
2013/03/28 9,490 9,490 9,390 9,390 249
2013/03/27 9,560 9,560 9,500 9,540 159
2013/03/26 9,410 9,500 9,410 9,420 15
2013/03/25 9,550 9,550 9,490 9,550 238
2013/03/22 9,590 9,590 9,490 9,490 195
2013/03/21 9,670 9,740 9,670 9,720 88
2013/03/19 9,470 9,540 9,470 9,540 441
2013/03/18 9,460 9,460 9,350 9,350 536
2013/03/15 9,500 9,600 9,490 9,600 49
2013/03/14 9,400 9,410 9,310 9,410 82
2013/03/13 9,370 9,380 9,350 9,350 104
2013/03/12 9,460 9,570 9,440 9,440 38
2013/03/11 9,310 9,410 9,310 9,410 251
2013/03/08 9,210 9,230 9,210 9,230 55
2013/03/07 9,200 9,210 9,120 9,120 41
2013/03/06 9,040 9,080 9,040 9,080 109
2013/03/05 9,010 9,010 8,960 8,960 23
2013/03/04 9,030 9,040 9,000 9,040 31
2013/03/01 8,870 8,970 8,860 8,930 39
2013/02/28 8,830 8,860 8,820 8,860 25
2013/02/27 8,820 8,820 8,710 8,710 90
2013/02/26 8,850 8,890 8,830 8,860 77
2013/02/25 8,990 9,000 8,990 9,000 713
2013/02/22 8,800 8,840 8,720 8,840 59
2013/02/21 8,890 8,890 8,830 8,830 31
2013/02/20 8,930 8,960 8,930 8,960 66
2013/02/19 8,860 8,870 8,840 8,840 35
2013/02/18 8,880 8,910 8,880 8,890 52
2013/02/15 8,820 8,820 8,670 8,780 136
2013/02/14 8,860 8,860 8,810 8,860 15
2013/02/13 8,890 8,920 8,770 8,770 146
2013/02/12 9,050 9,050 8,960 9,010 271
2013/02/08 8,970 9,070 8,900 8,900 87
2013/02/07 9,070 9,130 9,050 9,080 32
2013/02/06 9,050 9,190 9,050 9,190 393
2013/02/05 8,830 8,970 8,830 8,920 161
2013/02/04 8,890 9,000 8,850 8,960 249
2013/02/01 8,840 8,840 8,740 8,740 141
2013/01/31 8,800 8,820 8,690 8,740 116
2013/01/30 8,680 8,790 8,680 8,760 21
2013/01/29 8,640 8,700 8,640 8,660 161
2013/01/28 8,790 8,790 8,660 8,700 127
2013/01/25 8,660 8,700 8,640 8,700 217
2013/01/24 8,400 8,510 8,400 8,490 54
2013/01/23 8,470 8,530 8,470 8,470 110
2013/01/22 8,650 8,660 8,510 8,610 108
2013/01/21 8,740 8,740 8,580 8,660 247
2013/01/18 8,540 8,620 8,540 8,600 276
2013/01/17 8,400 8,440 8,280 8,340 150
2013/01/16 8,490 8,490 8,330 8,330 247
2013/01/15 8,630 8,630 8,550 8,570 152
2013/01/11 8,510 8,540 8,460 8,540 28
2013/01/10 8,350 8,350 8,350 8,350 1
2013/01/09 8,170 8,320 8,170 8,320 44
2013/01/08 8,350 8,350 8,270 8,290 49
2013/01/07 8,560 8,560 8,360 8,360 690
2013/01/04 8,440 8,560 8,440 8,530 666

このページの先頭へ