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
2016/12/30 15,220 15,400 15,170 15,400 64
2016/12/29 15,400 15,400 15,230 15,230 38
2016/12/28 15,500 15,670 15,360 15,670 88
2016/12/27 15,660 15,660 15,660 15,660 1
2016/12/26 15,580 15,750 15,580 15,690 38
2016/12/22 15,720 15,720 15,570 15,570 2
2016/12/21 15,850 15,930 15,850 15,850 73
2016/12/20 15,850 15,850 15,850 15,850 9
2016/12/19 15,850 15,850 15,640 15,640 27
2016/12/16 15,640 15,850 15,640 15,850 590
2016/12/15 15,610 15,700 15,590 15,690 36
2016/12/14 15,640 15,640 15,640 15,640 1
2016/12/13 15,500 15,510 15,500 15,510 35
2016/12/12 15,480 15,550 15,320 15,550 54
2016/12/09 15,420 15,570 15,420 15,470 27
2016/12/08 15,440 15,440 15,420 15,420 11
2016/12/07 14,920 15,200 14,920 15,200 2
2016/12/05 14,860 14,860 14,860 14,860 3
2016/12/02 15,190 15,190 15,150 15,150 9
2016/12/01 15,170 15,440 15,140 15,320 91
2016/11/30 15,170 15,170 15,170 15,170 1
2016/11/28 14,910 14,910 14,910 14,910 20
2016/11/25 14,920 15,200 14,920 14,970 23
2016/11/24 14,800 14,880 14,800 14,870 17
2016/11/22 14,880 14,880 14,880 14,880 5
2016/11/21 14,620 14,890 14,620 14,890 88
2016/11/18 14,640 14,670 14,600 14,670 18
2016/11/17 14,420 14,420 14,420 14,420 2
2016/11/16 14,320 14,590 14,320 14,590 25
2016/11/15 14,480 14,480 14,310 14,310 7
2016/11/14 14,290 14,520 14,290 14,480 62
2016/11/11 14,370 14,380 14,180 14,180 14
2016/11/10 14,320 14,540 14,150 14,250 157
2016/11/09 14,150 14,150 13,270 13,270 55
2016/11/07 13,780 14,010 13,780 14,010 174
2016/11/04 13,740 13,740 13,740 13,740 2
2016/11/02 14,340 14,340 14,040 14,040 18
2016/11/01 14,310 14,310 14,310 14,310 30
2016/10/31 14,330 14,330 14,330 14,330 1
2016/10/28 14,250 14,330 14,250 14,330 13
2016/10/26 14,250 14,250 14,240 14,240 20
2016/10/25 14,200 14,250 14,200 14,250 2
2016/10/24 14,040 14,040 14,040 14,040 1
2016/10/20 14,000 14,000 14,000 14,000 3
2016/10/19 13,970 13,970 13,970 13,970 1
2016/10/18 14,070 14,090 14,070 14,090 6
2016/10/14 13,890 13,890 13,890 13,890 1
2016/10/13 13,890 13,890 13,890 13,890 1
2016/10/12 13,980 14,020 13,960 13,960 99
2016/10/11 13,920 13,920 13,920 13,920 1
2016/10/05 13,590 13,590 13,590 13,590 3
2016/10/04 13,530 13,660 13,530 13,660 15
2016/10/03 13,370 13,370 13,370 13,370 5
2016/09/29 13,450 13,600 13,450 13,600 15
2016/09/27 13,160 13,160 13,160 13,160 1
2016/09/26 13,360 13,360 13,360 13,360 1
2016/09/23 13,370 13,430 13,360 13,430 12
2016/09/21 13,300 13,510 13,130 13,510 26
2016/09/20 13,280 13,280 13,280 13,280 1
2016/09/14 13,200 13,200 13,180 13,180 2
2016/09/12 13,480 13,480 13,180 13,180 7
2016/09/08 13,390 13,390 13,390 13,390 2
2016/09/07 13,450 13,450 13,400 13,400 16
2016/09/05 13,350 13,640 13,350 13,440 15
2016/09/02 13,560 13,560 13,440 13,440 18
2016/08/31 13,310 13,500 13,310 13,500 21
2016/08/26 13,170 13,170 12,920 12,920 14
2016/08/25 13,160 13,160 13,160 13,160 6
2016/08/22 13,130 13,130 13,130 13,130 1
2016/08/19 12,870 13,040 12,870 13,040 2
2016/08/18 13,200 13,200 13,020 13,020 6
2016/08/17 13,040 13,040 13,040 13,040 1
2016/08/16 13,200 13,200 13,150 13,150 7
2016/08/12 13,130 13,130 13,130 13,130 1
2016/08/10 13,090 13,090 13,010 13,010 40
2016/08/09 13,090 13,090 13,090 13,090 40
2016/08/08 12,660 12,880 12,660 12,880 15
2016/08/03 12,390 12,470 12,390 12,470 8
2016/08/02 12,990 12,990 12,990 12,990 8
2016/07/25 13,140 13,140 13,140 13,140 1
2016/07/21 13,030 13,030 13,030 13,030 2
2016/07/20 13,150 13,150 13,110 13,110 6
2016/07/15 12,950 12,950 12,950 12,950 1
2016/07/13 12,600 12,600 12,600 12,600 1
2016/07/12 12,400 12,770 12,400 12,770 77
2016/07/11 12,000 12,250 12,000 12,250 15
2016/07/08 11,780 12,000 11,780 12,000 18
2016/07/07 11,970 11,970 11,970 11,970 16
2016/07/06 12,190 12,190 11,890 11,910 30
2016/07/05 12,210 12,210 12,210 12,210 4
2016/07/04 12,470 12,470 12,320 12,320 17
2016/06/30 12,330 12,370 12,330 12,370 7
2016/06/29 12,180 12,180 12,180 12,180 4
2016/06/28 11,760 12,120 11,760 12,120 4
2016/06/27 11,760 11,820 11,760 11,820 6
2016/06/24 12,000 12,000 11,720 11,940 150
2016/06/21 12,600 12,600 12,600 12,600 2
2016/06/20 12,740 12,740 12,740 12,740 6
2016/06/16 12,540 12,540 12,140 12,140 2
2016/06/14 12,550 12,550 12,550 12,550 1
2016/06/13 12,730 12,730 12,580 12,580 8
2016/06/09 13,090 13,380 13,090 13,380 131
2016/06/08 13,360 13,360 13,360 13,360 1
2016/06/07 12,940 12,940 12,940 12,940 10
2016/06/02 13,430 13,430 13,360 13,360 2
2016/05/30 13,010 13,010 13,010 13,010 1
2016/05/24 12,860 12,860 12,860 12,860 1
2016/05/23 12,860 13,020 12,860 13,020 2
2016/05/19 12,910 12,910 12,910 12,910 2
2016/05/18 13,050 13,050 12,980 12,980 6
2016/05/12 12,860 12,980 12,750 12,980 20
2016/05/11 12,760 12,760 12,760 12,760 2
2016/05/09 12,320 12,320 12,320 12,320 1
2016/05/06 12,680 12,680 12,510 12,510 4
2016/05/02 13,010 13,010 12,620 12,630 15
2016/04/27 13,780 13,780 13,600 13,600 11
2016/04/26 13,910 13,910 13,910 13,910 2
2016/04/25 13,900 13,900 13,900 13,900 2
2016/04/22 13,530 13,600 13,530 13,600 67
2016/04/21 13,480 13,480 13,440 13,440 4
2016/04/20 13,230 13,370 13,230 13,310 3
2016/04/19 13,340 13,340 13,220 13,220 8
2016/04/15 13,300 13,300 13,200 13,200 18
2016/04/13 12,830 13,100 12,830 13,100 7
2016/04/07 12,090 12,360 12,090 12,360 2
2016/04/05 12,350 12,350 12,350 12,350 1
2016/04/04 12,680 12,680 12,440 12,440 3
2016/04/01 13,000 13,000 12,680 12,680 11
2016/03/31 13,120 13,120 13,110 13,110 120
2016/03/29 13,150 13,150 13,150 13,150 23
2016/03/28 12,970 13,020 12,970 13,020 53
2016/03/24 13,070 13,070 13,070 13,070 1
2016/03/23 13,070 13,070 13,070 13,070 27
2016/03/22 12,850 13,150 12,850 13,050 11
2016/03/18 13,100 13,100 12,780 12,780 4
2016/03/15 13,130 13,180 13,120 13,150 451
2016/03/14 13,300 13,300 13,300 13,300 1
2016/03/08 12,870 12,870 12,870 12,870 1
2016/03/07 13,300 13,300 13,030 13,030 9
2016/03/03 12,680 13,020 12,680 13,020 6
2016/03/02 12,660 12,700 12,470 12,680 7
2016/03/01 11,910 12,080 11,910 12,080 139
2016/02/29 12,530 12,810 12,530 12,700 3
2016/02/26 12,480 12,480 12,350 12,350 40
2016/02/25 12,010 12,010 12,010 12,010 1
2016/02/22 12,010 12,190 12,010 12,190 2
2016/02/19 12,240 12,290 12,240 12,290 3
2016/02/18 12,490 12,490 12,320 12,470 19
2016/02/15 11,500 11,830 11,500 11,830 136
2016/02/12 11,300 11,300 11,000 11,190 46
2016/02/10 12,040 12,180 11,800 11,800 40
2016/02/09 12,390 12,390 12,010 12,010 42
2016/02/08 12,570 12,570 12,360 12,550 26
2016/02/05 12,770 12,790 12,650 12,650 40
2016/02/04 12,880 12,880 12,850 12,850 2
2016/02/03 13,540 13,540 13,200 13,200 23
2016/02/02 13,730 13,730 13,730 13,730 1
2016/02/01 13,110 13,610 13,110 13,610 6
2016/01/29 13,000 13,000 12,830 12,830 51
2016/01/28 13,010 13,110 13,010 13,110 2
2016/01/27 13,370 13,370 13,370 13,370 41
2016/01/26 13,230 13,230 13,230 13,230 11
2016/01/22 12,800 13,190 12,800 13,190 69
2016/01/21 12,800 13,100 12,800 12,800 122
2016/01/20 13,270 13,270 13,100 13,100 13
2016/01/19 13,300 13,300 13,270 13,270 4
2016/01/18 13,240 13,240 12,870 13,050 277
2016/01/15 13,360 13,460 13,330 13,330 20
2016/01/14 13,600 13,600 13,090 13,300 118
2016/01/12 13,450 13,500 13,450 13,500 13
2016/01/08 14,150 14,160 14,150 14,160 14
2016/01/07 14,120 14,200 14,120 14,200 12
2016/01/06 14,400 14,400 14,330 14,330 16
2016/01/05 14,790 14,790 14,510 14,510 24
2016/01/04 14,830 14,830 14,800 14,800 6

このページの先頭へ