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
2015/12/30 15,260 15,260 15,090 15,260 5
2015/12/29 14,960 14,960 14,960 14,960 1
2015/12/28 14,920 14,920 14,920 14,920 1
2015/12/25 14,820 14,830 14,820 14,830 37
2015/12/24 15,040 15,040 14,570 14,860 26
2015/12/22 14,840 14,850 14,840 14,850 8
2015/12/21 14,760 14,840 14,760 14,840 34
2015/12/18 15,380 15,380 15,250 15,360 6
2015/12/17 15,250 15,590 15,250 15,420 11
2015/12/16 15,250 15,250 15,250 15,250 1
2015/12/15 15,020 15,020 15,020 15,020 1
2015/12/14 14,810 15,110 14,810 15,110 43
2015/12/11 15,610 15,610 15,610 15,610 31
2015/12/10 15,080 15,240 15,080 15,210 8
2015/12/09 15,320 15,500 15,310 15,420 11
2015/12/08 15,400 15,560 15,400 15,560 4
2015/12/07 15,770 15,820 15,670 15,780 65
2015/12/04 15,660 15,660 15,660 15,660 4
2015/12/03 15,710 15,860 15,710 15,860 5
2015/12/02 15,950 15,950 15,790 15,890 5
2015/12/01 15,820 15,920 15,730 15,910 32
2015/11/30 15,530 15,690 15,530 15,690 2
2015/11/27 15,560 15,700 15,530 15,700 5
2015/11/26 15,580 15,740 15,580 15,740 3
2015/11/25 15,660 15,730 15,600 15,730 74
2015/11/24 15,750 15,790 15,750 15,790 2
2015/11/20 15,590 15,740 15,590 15,730 73
2015/11/19 15,580 15,750 15,580 15,750 38
2015/11/18 15,760 15,760 15,760 15,760 3
2015/11/17 15,570 15,570 15,570 15,570 10
2015/11/16 15,290 15,500 15,290 15,500 120
2015/11/13 15,610 15,610 15,610 15,610 10
2015/11/12 15,720 15,720 15,650 15,650 2
2015/11/11 15,700 15,720 15,560 15,720 8
2015/11/10 15,570 15,770 15,570 15,770 16
2015/11/09 15,720 15,720 15,700 15,720 132
2015/11/06 15,300 15,430 15,300 15,370 34
2015/11/05 15,110 15,200 15,110 15,200 38
2015/11/04 15,280 15,280 15,190 15,230 8
2015/11/02 15,180 15,180 14,840 15,090 66
2015/10/30 15,120 15,280 15,120 15,280 19
2015/10/29 15,070 15,070 15,070 15,070 1
2015/10/28 14,990 14,990 14,990 14,990 5
2015/10/27 15,100 15,100 14,910 14,980 20
2015/10/26 15,050 15,270 15,050 15,270 31
2015/10/23 14,960 14,960 14,960 14,960 4
2015/10/22 14,750 14,750 14,630 14,680 12
2015/10/21 14,180 14,450 14,180 14,450 2
2015/10/20 14,330 14,330 14,130 14,140 24
2015/10/19 14,210 14,210 14,210 14,210 3
2015/10/16 14,450 14,450 14,290 14,290 30
2015/10/15 14,010 14,310 14,010 14,310 3
2015/10/14 14,200 14,200 14,080 14,100 13
2015/10/13 14,620 14,620 14,460 14,460 12
2015/10/09 14,390 14,500 14,390 14,470 54
2015/10/08 14,300 14,320 14,300 14,320 11
2015/10/07 14,140 14,170 13,950 14,170 15
2015/10/06 14,180 14,250 14,180 14,250 60
2015/10/05 13,930 14,000 13,880 14,000 24
2015/10/02 13,800 13,800 13,600 13,780 98
2015/10/01 13,480 13,750 13,480 13,750 27
2015/09/30 13,120 13,300 13,120 13,220 7
2015/09/29 13,550 13,550 13,050 13,050 104
2015/09/28 13,670 13,670 13,620 13,620 2
2015/09/25 13,560 13,810 13,560 13,810 21
2015/09/24 13,870 13,870 13,760 13,760 10
2015/09/18 14,550 14,550 14,150 14,150 28
2015/09/17 14,460 14,460 14,420 14,420 11
2015/09/16 14,190 14,190 14,140 14,140 21
2015/09/15 13,970 13,970 13,970 13,970 2
2015/09/14 14,040 14,040 13,970 13,970 7
2015/09/11 14,240 14,240 14,130 14,130 5
2015/09/10 14,200 14,200 14,130 14,130 3
2015/09/09 14,470 14,470 14,130 14,130 19
2015/09/08 13,930 13,930 13,570 13,570 19
2015/09/07 13,760 13,900 13,760 13,900 2
2015/09/04 14,310 14,310 13,770 13,770 78
2015/09/03 14,080 14,230 14,080 14,230 2
2015/09/02 14,190 14,190 14,000 14,150 9
2015/09/01 14,640 14,640 14,120 14,120 34
2015/08/31 14,930 14,930 14,640 14,640 10
2015/08/28 14,800 14,940 14,790 14,940 62
2015/08/27 14,500 14,600 14,350 14,350 20
2015/08/26 13,980 13,980 13,980 13,980 20
2015/08/25 13,510 14,310 13,410 14,160 139
2015/08/24 14,150 14,340 14,010 14,010 122
2015/08/21 15,200 15,200 14,730 14,730 103
2015/08/20 15,470 15,470 15,350 15,360 15
2015/08/19 15,860 15,870 15,580 15,580 144
2015/08/18 15,850 15,850 15,850 15,850 3
2015/08/17 15,850 15,850 15,750 15,750 47
2015/08/14 15,850 15,850 15,750 15,750 311
2015/08/13 15,730 15,870 15,730 15,870 21
2015/08/12 15,700 15,790 15,700 15,790 73
2015/08/11 16,000 16,080 16,000 16,080 12
2015/08/10 15,760 15,790 15,760 15,790 56
2015/08/07 16,000 16,000 15,880 15,880 14
2015/08/06 15,890 16,030 15,890 16,030 51
2015/08/05 15,700 15,800 15,700 15,800 11
2015/08/04 16,030 16,030 15,730 15,790 21
2015/08/03 16,120 16,120 16,000 16,020 191
2015/07/31 15,710 15,990 15,710 15,990 49
2015/07/30 15,890 15,890 15,760 15,760 14
2015/07/29 16,010 16,010 15,850 15,920 29
2015/07/28 16,080 16,090 15,920 16,000 67
2015/07/27 16,390 16,390 16,080 16,150 38
2015/07/24 16,430 16,480 16,420 16,420 93
2015/07/23 16,320 16,400 16,320 16,400 51
2015/07/22 16,530 16,530 16,500 16,500 6
2015/07/21 16,740 16,740 16,530 16,530 39
2015/07/17 16,550 16,600 16,550 16,600 58
2015/07/16 16,540 16,540 16,430 16,430 6
2015/07/15 16,380 16,540 16,380 16,540 475
2015/07/13 16,330 16,330 16,230 16,300 383
2015/07/10 16,220 16,220 16,210 16,210 17
2015/07/09 16,300 16,300 15,700 16,200 37
2015/07/08 16,860 16,860 16,390 16,390 34
2015/07/07 17,020 17,020 17,020 17,020 6
2015/07/06 16,800 16,930 16,700 16,740 138
2015/07/03 16,900 16,900 16,900 16,900 1
2015/07/02 17,240 17,240 17,240 17,240 3
2015/07/01 17,010 17,010 17,010 17,010 2
2015/06/30 16,850 17,050 16,850 17,010 37
2015/06/29 17,060 17,080 16,880 16,880 81
2015/06/26 17,600 17,600 17,460 17,460 10
2015/06/24 17,570 17,740 17,570 17,590 33
2015/06/23 17,370 17,500 17,370 17,500 7
2015/06/22 17,120 17,290 17,120 17,290 3
2015/06/19 16,950 17,320 16,950 17,290 67
2015/06/18 17,220 17,220 17,100 17,100 17
2015/06/16 17,220 17,300 17,220 17,300 72
2015/06/15 17,150 17,410 17,150 17,410 32
2015/06/12 17,400 17,460 17,400 17,460 4
2015/06/11 17,290 17,330 17,160 17,330 209
2015/06/10 17,030 17,030 17,030 17,030 5
2015/06/09 17,220 17,220 17,220 17,220 10
2015/06/08 17,500 17,500 17,430 17,430 22
2015/06/05 17,550 17,550 17,420 17,420 361
2015/06/03 17,750 17,750 17,600 17,600 15
2015/06/02 17,780 17,780 17,780 17,780 4
2015/06/01 17,560 17,590 17,450 17,590 179
2015/05/29 17,570 17,570 17,570 17,570 7
2015/05/28 17,750 17,780 17,570 17,570 130
2015/05/27 17,400 17,660 17,400 17,660 244
2015/05/26 17,350 17,440 17,250 17,250 28
2015/05/25 17,350 17,350 17,350 17,350 10
2015/05/22 17,330 17,330 17,330 17,330 5
2015/05/21 17,330 17,330 17,330 17,330 70
2015/05/20 17,310 17,310 17,220 17,220 25
2015/05/19 17,300 17,330 17,130 17,310 174
2015/05/18 17,130 17,170 17,130 17,170 11
2015/05/15 16,930 17,130 16,930 17,130 6
2015/05/14 17,070 17,140 17,070 17,080 20
2015/05/13 16,980 16,980 16,970 16,970 2
2015/05/12 16,660 16,870 16,660 16,870 63
2015/05/11 16,880 16,880 16,560 16,630 41
2015/05/08 16,450 16,650 16,450 16,650 155
2015/05/07 16,550 16,810 16,210 16,600 145
2015/05/01 16,760 16,800 16,620 16,800 59
2015/04/30 16,970 16,970 16,900 16,940 15
2015/04/28 17,290 17,290 17,160 17,160 21
2015/04/27 17,260 17,270 17,100 17,100 36
2015/04/24 17,070 17,240 17,000 17,210 396
2015/04/23 17,130 17,280 17,090 17,090 40
2015/04/22 17,100 17,100 17,090 17,090 35
2015/04/21 16,680 16,980 16,680 16,980 4
2015/04/20 16,600 16,780 16,600 16,600 119
2015/04/17 16,910 16,910 16,750 16,750 42
2015/04/16 16,910 16,910 16,910 16,910 40
2015/04/15 16,890 17,100 16,880 16,920 26
2015/04/14 16,970 16,970 16,970 16,970 2
2015/04/13 17,150 17,150 16,970 17,000 22
2015/04/10 17,140 17,140 17,000 17,000 32
2015/04/09 16,920 17,140 16,920 17,140 124
2015/04/08 16,930 17,100 16,930 17,100 69
2015/04/07 17,100 17,100 16,780 16,780 14
2015/04/06 16,850 16,850 16,830 16,830 12
2015/04/03 16,730 16,730 16,730 16,730 10
2015/04/02 16,540 16,540 16,510 16,510 5
2015/04/01 16,460 16,470 16,460 16,470 32
2015/03/31 16,540 16,800 16,540 16,540 126
2015/03/30 16,460 16,460 16,410 16,410 5
2015/03/27 16,680 16,720 16,400 16,400 53
2015/03/26 16,500 16,680 16,500 16,680 18
2015/03/25 16,790 16,850 16,790 16,850 31
2015/03/24 16,910 16,910 16,790 16,790 993
2015/03/23 17,000 17,000 16,860 16,940 54
2015/03/20 16,870 16,870 16,700 16,810 9
2015/03/19 16,720 16,930 16,690 16,780 222
2015/03/18 16,640 16,930 16,640 16,930 268
2015/03/17 16,450 16,670 16,450 16,670 111
2015/03/16 16,400 16,400 16,360 16,360 74
2015/03/13 16,450 16,450 16,260 16,330 229
2015/03/12 15,870 16,050 15,870 15,990 31
2015/03/11 15,700 16,040 15,700 15,920 40
2015/03/10 16,020 16,020 15,830 15,830 66
2015/03/09 16,000 16,020 15,970 16,020 63
2015/03/06 15,860 15,900 15,860 15,900 2
2015/03/05 15,640 15,790 15,640 15,780 33
2015/03/04 15,850 15,850 15,660 15,660 129
2015/03/03 15,920 15,920 15,890 15,890 4
2015/03/02 15,810 15,910 15,760 15,760 48
2015/02/27 15,700 15,730 15,700 15,730 11
2015/02/26 15,690 15,740 15,500 15,740 44
2015/02/25 15,770 15,770 15,590 15,770 91
2015/02/24 15,460 15,690 15,410 15,690 12
2015/02/23 15,620 15,740 15,570 15,590 120
2015/02/20 15,600 15,620 15,600 15,610 38
2015/02/19 15,500 15,510 15,380 15,510 144
2015/02/18 15,140 15,300 15,140 15,300 69
2015/02/17 15,000 15,020 14,850 15,020 508
2015/02/16 15,010 15,020 14,960 14,960 103
2015/02/13 14,940 14,940 14,940 14,940 10
2015/02/12 14,990 14,990 14,880 14,950 289
2015/02/10 14,600 14,600 14,580 14,580 431
2015/02/09 14,870 14,870 14,740 14,740 501
2015/02/06 14,570 14,570 14,570 14,570 2
2015/02/05 14,780 14,780 14,560 14,560 12
2015/02/04 14,670 14,800 14,670 14,760 4
2015/02/03 14,960 14,960 14,520 14,520 5
2015/02/02 14,680 14,680 14,660 14,660 4
2015/01/28 14,880 14,880 14,880 14,880 30
2015/01/27 14,860 15,000 14,860 15,000 10
2015/01/26 14,630 14,640 14,630 14,640 2
2015/01/23 14,630 14,780 14,630 14,680 54
2015/01/22 14,710 14,710 14,600 14,620 5
2015/01/21 14,540 14,540 14,540 14,540 9
2015/01/20 14,570 14,570 14,560 14,560 5
2015/01/19 14,460 14,460 14,460 14,460 1
2015/01/16 14,160 14,350 14,160 14,330 80
2015/01/15 14,360 14,360 14,200 14,200 50
2015/01/13 14,200 14,200 14,200 14,200 10
2015/01/09 14,360 14,360 14,360 14,360 1
2015/01/08 14,500 14,710 14,350 14,710 120
2015/01/07 14,300 14,440 14,300 14,440 29
2015/01/06 14,620 14,620 14,270 14,590 87
2015/01/05 14,710 14,780 14,700 14,780 64

このページの先頭へ