(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 |
---|---|---|---|---|---|
2014/12/30 | 14,800 | 14,980 | 14,800 | 14,820 | 77 |
2014/12/29 | 15,120 | 15,310 | 14,770 | 15,010 | 159 |
2014/12/26 | 14,770 | 15,250 | 14,770 | 15,250 | 45 |
2014/12/25 | 15,170 | 15,170 | 15,170 | 15,170 | 17 |
2014/12/24 | 15,170 | 15,170 | 14,750 | 15,170 | 251 |
2014/12/22 | 15,170 | 15,170 | 15,000 | 15,000 | 21 |
2014/12/19 | 15,180 | 15,180 | 14,930 | 14,930 | 67 |
2014/12/18 | 15,000 | 15,000 | 14,920 | 14,920 | 46 |
2014/12/17 | 14,470 | 14,590 | 14,470 | 14,590 | 30 |
2014/12/16 | 14,550 | 14,550 | 14,400 | 14,400 | 20 |
2014/12/15 | 14,870 | 14,870 | 14,870 | 14,870 | 33 |
2014/12/12 | 15,000 | 15,240 | 15,000 | 15,120 | 6 |
2014/12/11 | 14,010 | 14,950 | 14,010 | 14,950 | 453 |
2014/12/10 | 15,240 | 15,240 | 14,890 | 15,010 | 88 |
2014/12/09 | 15,530 | 15,550 | 15,390 | 15,390 | 95 |
2014/12/08 | 15,830 | 15,830 | 15,560 | 15,560 | 385 |
2014/12/05 | 15,530 | 15,640 | 15,530 | 15,640 | 22 |
2014/12/04 | 15,600 | 15,620 | 15,600 | 15,620 | 49 |
2014/12/03 | 15,450 | 15,590 | 15,450 | 15,450 | 132 |
2014/12/02 | 15,240 | 15,350 | 15,240 | 15,350 | 8 |
2014/12/01 | 15,150 | 15,310 | 15,150 | 15,220 | 116 |
2014/11/28 | 15,010 | 15,040 | 15,010 | 15,040 | 69 |
2014/11/27 | 14,960 | 14,960 | 14,950 | 14,950 | 26 |
2014/11/26 | 14,980 | 14,980 | 14,910 | 14,940 | 86 |
2014/11/25 | 14,880 | 14,980 | 14,880 | 14,920 | 73 |
2014/11/21 | 14,700 | 14,700 | 14,580 | 14,580 | 73 |
2014/11/20 | 14,750 | 14,750 | 14,750 | 14,750 | 60 |
2014/11/19 | 14,750 | 14,800 | 14,750 | 14,760 | 61 |
2014/11/18 | 14,540 | 14,630 | 14,540 | 14,630 | 25 |
2014/11/17 | 14,590 | 14,590 | 14,330 | 14,330 | 45 |
2014/11/14 | 14,660 | 14,660 | 14,600 | 14,610 | 46 |
2014/11/13 | 14,480 | 14,480 | 14,390 | 14,480 | 21 |
2014/11/12 | 14,520 | 14,600 | 14,520 | 14,570 | 177 |
2014/11/11 | 14,330 | 14,400 | 14,330 | 14,400 | 35 |
2014/11/07 | 14,290 | 14,290 | 14,250 | 14,250 | 76 |
2014/11/06 | 14,350 | 14,430 | 14,200 | 14,200 | 63 |
2014/11/05 | 14,210 | 14,310 | 14,210 | 14,310 | 68 |
2014/11/04 | 14,800 | 14,800 | 14,320 | 14,380 | 397 |
2014/10/31 | 13,390 | 13,800 | 12,600 | 13,500 | 164 |
2014/10/29 | 13,140 | 13,200 | 13,140 | 13,200 | 20 |
2014/10/24 | 13,040 | 13,040 | 12,950 | 13,000 | 71 |
2014/10/23 | 12,740 | 12,820 | 12,740 | 12,820 | 210 |
2014/10/21 | 12,630 | 12,630 | 12,630 | 12,630 | 15 |
2014/10/20 | 12,890 | 12,890 | 12,520 | 12,760 | 202 |
2014/10/17 | 12,460 | 12,470 | 12,290 | 12,290 | 141 |
2014/10/16 | 12,380 | 12,380 | 12,350 | 12,380 | 13 |
2014/10/15 | 12,560 | 12,560 | 12,560 | 12,560 | 10 |
2014/10/14 | 12,530 | 12,590 | 12,400 | 12,560 | 26 |
2014/10/10 | 12,640 | 12,930 | 12,640 | 12,930 | 140 |
2014/10/09 | 13,200 | 13,200 | 13,100 | 13,100 | 11 |
2014/10/08 | 13,210 | 13,250 | 13,210 | 13,250 | 8 |
2014/10/06 | 13,500 | 13,750 | 13,500 | 13,750 | 65 |
2014/10/03 | 13,170 | 13,300 | 13,170 | 13,300 | 10 |
2014/10/02 | 13,380 | 13,530 | 13,300 | 13,300 | 41 |
2014/10/01 | 13,660 | 13,660 | 13,660 | 13,660 | 10 |
2014/09/30 | 14,000 | 14,000 | 13,690 | 13,770 | 114 |
2014/09/29 | 13,970 | 13,990 | 13,900 | 13,900 | 3,830 |
2014/09/26 | 13,580 | 13,900 | 13,570 | 13,900 | 241 |
2014/09/24 | 13,600 | 13,820 | 13,600 | 13,600 | 56 |
2014/09/22 | 13,610 | 13,610 | 13,610 | 13,610 | 13 |
2014/09/19 | 13,690 | 13,690 | 13,590 | 13,680 | 144 |
2014/09/18 | 13,400 | 13,550 | 13,400 | 13,550 | 80 |
2014/09/17 | 13,380 | 13,380 | 13,380 | 13,380 | 10 |
2014/09/16 | 13,360 | 13,510 | 13,360 | 13,400 | 339 |
2014/09/12 | 13,450 | 13,590 | 13,450 | 13,590 | 65 |
2014/09/11 | 13,510 | 13,510 | 13,450 | 13,450 | 20 |
2014/09/09 | 13,290 | 13,380 | 13,290 | 13,290 | 51 |
2014/09/05 | 13,250 | 13,250 | 13,220 | 13,220 | 19 |
2014/09/04 | 13,210 | 13,210 | 13,210 | 13,210 | 9 |
2014/09/03 | 13,260 | 13,350 | 13,260 | 13,300 | 61 |
2014/09/02 | 12,960 | 13,140 | 12,960 | 13,140 | 485 |
2014/09/01 | 12,870 | 12,910 | 12,870 | 12,910 | 20 |
2014/08/29 | 12,850 | 12,880 | 12,850 | 12,880 | 35 |
2014/08/26 | 12,880 | 12,880 | 12,880 | 12,880 | 1 |
2014/08/25 | 12,580 | 12,880 | 12,580 | 12,880 | 7 |
2014/08/22 | 12,880 | 12,880 | 12,880 | 12,880 | 1 |
2014/08/21 | 12,840 | 12,880 | 12,840 | 12,880 | 2 |
2014/08/19 | 12,540 | 12,870 | 12,540 | 12,870 | 5 |
2014/08/18 | 12,430 | 12,840 | 12,430 | 12,840 | 9 |
2014/08/14 | 12,880 | 12,880 | 12,880 | 12,880 | 1 |
2014/08/12 | 12,770 | 12,770 | 12,770 | 12,770 | 10 |
2014/08/08 | 12,400 | 12,520 | 12,400 | 12,520 | 15 |
2014/08/06 | 12,870 | 12,870 | 12,800 | 12,800 | 50 |
2014/08/05 | 12,990 | 12,990 | 12,820 | 12,880 | 48 |
2014/08/04 | 12,990 | 12,990 | 12,990 | 12,990 | 3 |
2014/08/01 | 12,980 | 12,990 | 12,750 | 12,990 | 35 |
2014/07/31 | 13,000 | 13,000 | 13,000 | 13,000 | 6 |
2014/07/29 | 13,000 | 13,000 | 13,000 | 13,000 | 15 |
2014/07/22 | 12,460 | 12,460 | 12,460 | 12,460 | 1 |
2014/07/18 | 12,480 | 12,480 | 12,480 | 12,480 | 1 |
2014/07/15 | 12,400 | 12,400 | 12,400 | 12,400 | 7 |
2014/07/14 | 12,680 | 12,700 | 12,680 | 12,700 | 60 |
2014/07/11 | 12,350 | 12,370 | 12,070 | 12,300 | 87 |
2014/07/10 | 12,450 | 12,550 | 12,350 | 12,510 | 200 |
2014/07/08 | 12,980 | 13,050 | 12,940 | 13,050 | 13 |
2014/07/07 | 13,040 | 13,050 | 13,040 | 13,050 | 46 |
2014/07/04 | 13,120 | 13,120 | 13,030 | 13,030 | 52 |
2014/07/03 | 12,960 | 12,960 | 12,940 | 12,940 | 5 |
2014/07/02 | 12,970 | 13,040 | 12,970 | 13,040 | 694 |
2014/07/01 | 12,800 | 12,910 | 12,800 | 12,910 | 831 |
2014/06/27 | 12,750 | 12,750 | 12,750 | 12,750 | 102 |
2014/06/26 | 12,800 | 12,800 | 12,800 | 12,800 | 840 |
2014/06/25 | 12,760 | 12,850 | 12,760 | 12,850 | 63 |
2014/06/24 | 12,800 | 12,850 | 12,800 | 12,850 | 132 |
2014/06/23 | 12,850 | 12,860 | 12,850 | 12,860 | 26 |
2014/06/20 | 12,910 | 12,910 | 12,890 | 12,890 | 31 |
2014/06/19 | 12,690 | 12,780 | 12,690 | 12,780 | 57 |
2014/06/18 | 12,500 | 12,570 | 12,490 | 12,570 | 20 |
2014/06/16 | 12,340 | 12,340 | 12,340 | 12,340 | 5 |
2014/06/13 | 12,420 | 12,420 | 12,420 | 12,420 | 2 |
2014/06/12 | 12,310 | 12,310 | 12,310 | 12,310 | 1 |
2014/06/10 | 12,490 | 12,490 | 12,420 | 12,420 | 50 |
2014/06/09 | 12,460 | 12,470 | 12,460 | 12,470 | 3 |
2014/06/06 | 12,470 | 12,470 | 12,390 | 12,390 | 19 |
2014/06/04 | 12,310 | 12,390 | 12,310 | 12,390 | 2,832 |
2014/06/03 | 12,380 | 12,380 | 12,290 | 12,310 | 17 |
2014/06/02 | 12,110 | 12,180 | 12,110 | 12,180 | 10 |
2014/05/30 | 11,970 | 11,990 | 11,970 | 11,990 | 1,010 |
2014/05/28 | 11,930 | 11,970 | 11,930 | 11,970 | 36 |
2014/05/27 | 11,870 | 11,970 | 11,870 | 11,970 | 19 |
2014/05/23 | 11,760 | 11,800 | 11,760 | 11,800 | 2 |
2014/05/22 | 11,590 | 11,600 | 11,590 | 11,600 | 46 |
2014/05/21 | 11,340 | 11,410 | 11,340 | 11,390 | 41 |
2014/05/20 | 11,460 | 11,540 | 11,460 | 11,540 | 60 |
2014/05/19 | 11,560 | 11,560 | 11,490 | 11,490 | 3,017 |
2014/05/16 | 11,490 | 11,590 | 11,490 | 11,590 | 67 |
2014/05/15 | 11,710 | 11,710 | 11,710 | 11,710 | 1 |
2014/05/13 | 11,830 | 11,830 | 11,830 | 11,830 | 7 |
2014/05/09 | 11,720 | 11,720 | 11,720 | 11,720 | 5 |
2014/05/08 | 11,740 | 11,740 | 11,740 | 11,740 | 5 |
2014/05/07 | 11,820 | 11,820 | 11,610 | 11,610 | 41 |
2014/05/02 | 12,010 | 12,010 | 12,000 | 12,000 | 13 |
2014/05/01 | 11,930 | 12,000 | 11,930 | 11,960 | 13 |
2014/04/28 | 11,750 | 11,750 | 11,750 | 11,750 | 1 |
2014/04/25 | 11,900 | 11,900 | 11,880 | 11,880 | 49 |
2014/04/22 | 12,160 | 12,160 | 12,000 | 12,000 | 1,007 |
2014/04/21 | 12,050 | 12,170 | 12,050 | 12,170 | 2,009 |
2014/04/18 | 12,000 | 12,000 | 12,000 | 12,000 | 14 |
2014/04/17 | 11,960 | 12,110 | 11,960 | 12,110 | 13 |
2014/04/16 | 11,730 | 11,920 | 11,730 | 11,880 | 46 |
2014/04/15 | 11,830 | 11,830 | 11,620 | 11,620 | 1,003 |
2014/04/14 | 11,580 | 11,670 | 11,580 | 11,600 | 3,012 |
2014/04/11 | 11,680 | 11,680 | 11,570 | 11,570 | 5 |
2014/04/10 | 12,050 | 12,050 | 12,040 | 12,050 | 123 |
2014/04/09 | 11,920 | 11,920 | 11,800 | 11,800 | 27 |
2014/04/08 | 12,160 | 12,160 | 12,050 | 12,090 | 212 |
2014/04/07 | 12,230 | 12,360 | 12,230 | 12,360 | 106 |
2014/04/04 | 12,500 | 12,570 | 12,450 | 12,450 | 29 |
2014/04/03 | 12,520 | 12,560 | 12,470 | 12,540 | 328 |
2014/04/02 | 12,470 | 12,610 | 12,470 | 12,530 | 40 |
2014/04/01 | 12,400 | 12,400 | 12,400 | 12,400 | 7 |
2014/03/31 | 12,140 | 12,340 | 12,140 | 12,210 | 1,067 |
2014/03/28 | 12,150 | 12,180 | 12,140 | 12,140 | 1,005 |
2014/03/27 | 12,160 | 12,160 | 11,950 | 12,150 | 68 |
2014/03/26 | 12,010 | 12,010 | 11,960 | 11,960 | 105 |
2014/03/25 | 11,970 | 11,970 | 11,970 | 11,970 | 1 |
2014/03/20 | 11,650 | 11,650 | 11,650 | 11,650 | 1 |
2014/03/19 | 11,840 | 11,840 | 11,840 | 11,840 | 15 |
2014/03/18 | 11,840 | 11,840 | 11,840 | 11,840 | 8 |
2014/03/17 | 11,710 | 11,710 | 11,570 | 11,590 | 2,061 |
2014/03/14 | 11,930 | 11,940 | 11,800 | 11,800 | 31 |
2014/03/13 | 12,230 | 12,230 | 12,160 | 12,230 | 202 |
2014/03/12 | 12,360 | 12,360 | 12,300 | 12,300 | 11 |
2014/03/11 | 12,500 | 12,500 | 12,500 | 12,500 | 10 |
2014/03/10 | 12,480 | 12,560 | 12,420 | 12,420 | 147 |
2014/03/07 | 12,560 | 12,590 | 12,510 | 12,520 | 219 |
2014/03/06 | 12,440 | 12,440 | 12,440 | 12,440 | 30 |
2014/03/05 | 12,370 | 12,430 | 12,370 | 12,390 | 156 |
2014/03/04 | 12,050 | 12,180 | 12,050 | 12,170 | 212 |
2014/03/03 | 12,190 | 12,190 | 12,010 | 12,120 | 113 |
2014/02/28 | 12,320 | 12,350 | 12,290 | 12,290 | 16 |
2014/02/27 | 12,300 | 12,390 | 12,300 | 12,320 | 52 |
2014/02/26 | 12,380 | 12,390 | 12,380 | 12,390 | 3 |
2014/02/25 | 12,300 | 12,300 | 12,300 | 12,300 | 11 |
2014/02/24 | 12,100 | 12,230 | 12,100 | 12,230 | 42 |
2014/02/21 | 12,000 | 12,000 | 12,000 | 12,000 | 4 |
2014/02/20 | 12,000 | 12,000 | 12,000 | 12,000 | 4 |
2014/02/19 | 12,130 | 12,230 | 12,100 | 12,100 | 243 |
2014/02/18 | 11,900 | 12,060 | 11,900 | 12,030 | 146 |
2014/02/17 | 11,840 | 11,840 | 11,730 | 11,780 | 114 |
2014/02/14 | 11,920 | 11,920 | 11,920 | 11,920 | 1,000 |
2014/02/13 | 12,130 | 12,130 | 11,910 | 11,910 | 3,152 |
2014/02/12 | 12,050 | 12,140 | 12,050 | 12,140 | 1,078 |
2014/02/10 | 11,940 | 11,940 | 11,940 | 11,940 | 5 |
2014/02/07 | 11,750 | 11,750 | 11,750 | 11,750 | 7 |
2014/02/06 | 11,600 | 11,600 | 11,600 | 11,600 | 15 |
2014/02/05 | 11,550 | 11,550 | 11,400 | 11,400 | 32 |
2014/02/04 | 11,320 | 11,360 | 11,250 | 11,250 | 312 |
2014/02/03 | 11,830 | 11,830 | 11,760 | 11,770 | 75 |
2014/01/31 | 12,070 | 12,070 | 11,810 | 11,810 | 90 |
2014/01/30 | 11,940 | 11,940 | 11,860 | 11,860 | 37 |
2014/01/29 | 12,190 | 12,190 | 12,190 | 12,190 | 30 |
2014/01/28 | 12,000 | 12,010 | 11,950 | 12,010 | 2,020 |
2014/01/27 | 11,930 | 12,070 | 11,930 | 11,970 | 2,136 |
2014/01/24 | 12,490 | 12,490 | 12,360 | 12,360 | 166 |
2014/01/23 | 12,730 | 12,750 | 12,730 | 12,750 | 43 |
2014/01/22 | 12,650 | 12,710 | 12,580 | 12,680 | 68 |
2014/01/21 | 12,660 | 12,750 | 12,660 | 12,750 | 3 |
2014/01/20 | 12,640 | 12,640 | 12,540 | 12,540 | 22 |
2014/01/17 | 12,570 | 12,680 | 12,570 | 12,660 | 194 |
2014/01/16 | 12,800 | 12,800 | 12,750 | 12,750 | 299 |
2014/01/15 | 12,600 | 12,700 | 12,600 | 12,690 | 981 |
2014/01/14 | 12,330 | 12,410 | 12,330 | 12,400 | 480 |
2014/01/10 | 12,640 | 12,650 | 12,590 | 12,590 | 174 |
2014/01/09 | 12,720 | 12,730 | 12,690 | 12,710 | 255 |
2014/01/08 | 12,450 | 12,600 | 12,450 | 12,600 | 463 |
2014/01/07 | 12,420 | 12,420 | 12,360 | 12,410 | 32 |
2014/01/06 | 12,410 | 12,450 | 12,410 | 12,420 | 37 |