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
2017/12/29 20,600 20,600 20,280 20,280 474
2017/12/28 20,630 20,630 20,430 20,620 23
2017/12/27 20,620 20,650 20,600 20,600 70
2017/12/26 20,760 20,770 20,600 20,600 366
2017/12/25 20,690 20,730 20,510 20,590 37
2017/12/22 20,430 20,490 20,430 20,490 11
2017/12/21 20,330 20,400 20,330 20,400 61
2017/12/20 20,320 20,450 20,320 20,330 4
2017/12/19 20,300 20,400 20,270 20,270 13
2017/12/18 20,310 20,310 20,160 20,160 32
2017/12/15 20,050 20,060 20,050 20,060 2
2017/12/14 20,160 20,200 20,060 20,060 19
2017/12/12 20,440 20,450 20,160 20,160 11
2017/12/11 20,390 20,400 20,110 20,400 5
2017/12/08 20,330 20,360 20,330 20,360 20
2017/12/07 19,960 20,130 19,870 20,130 399
2017/12/06 20,030 20,030 19,620 19,840 210
2017/12/05 20,300 20,300 20,020 20,250 22
2017/12/04 20,440 20,440 20,340 20,340 34
2017/12/01 20,660 20,660 20,320 20,440 162
2017/11/30 20,700 20,700 20,350 20,390 72
2017/11/28 20,800 20,800 20,780 20,780 8
2017/11/27 21,190 21,190 20,880 20,880 245
2017/11/24 20,920 20,930 20,800 20,930 161
2017/11/22 20,860 21,000 20,860 20,940 37
2017/11/21 21,010 21,010 20,720 20,860 32
2017/11/20 20,700 20,700 20,610 20,680 18
2017/11/17 20,980 21,090 20,750 20,750 2,411
2017/11/16 20,390 20,760 20,360 20,760 40
2017/11/15 20,860 20,860 20,250 20,250 171
2017/11/14 20,840 20,960 20,830 20,890 345
2017/11/13 21,100 21,100 20,620 20,620 258
2017/11/10 20,900 20,940 20,790 20,860 243
2017/11/09 21,350 21,590 20,840 21,180 368
2017/11/08 20,720 21,050 20,720 20,990 131
2017/11/07 20,460 20,800 20,460 20,720 36
2017/11/06 20,700 20,700 20,500 20,500 317
2017/11/02 20,590 20,600 20,500 20,500 238
2017/11/01 20,340 20,530 20,290 20,340 180
2017/10/31 20,080 20,080 19,900 19,900 55
2017/10/27 19,800 19,850 19,800 19,850 20
2017/10/26 19,730 19,790 19,730 19,770 26
2017/10/25 19,940 19,940 19,600 19,730 279
2017/10/24 19,680 19,680 19,680 19,680 2
2017/10/23 19,610 19,630 19,600 19,630 37
2017/10/20 19,360 19,400 19,350 19,400 52
2017/10/19 19,370 19,410 19,250 19,410 13
2017/10/18 19,260 19,260 19,120 19,260 22
2017/10/17 19,120 19,120 19,120 19,120 1
2017/10/16 19,260 19,260 19,260 19,260 5
2017/10/13 18,800 19,020 18,800 19,020 58
2017/10/12 18,770 18,830 18,770 18,820 20
2017/10/11 18,660 18,700 18,660 18,680 48
2017/10/06 18,500 18,500 18,500 18,500 2
2017/10/05 18,710 18,710 18,710 18,710 4
2017/10/04 18,610 18,750 18,610 18,750 7
2017/10/03 18,640 18,640 18,600 18,600 8
2017/10/02 18,410 18,410 18,410 18,410 100
2017/09/22 18,290 18,290 18,290 18,290 2
2017/09/21 18,460 18,460 18,300 18,300 3
2017/09/20 18,400 18,400 18,400 18,400 4
2017/09/19 18,200 18,370 18,200 18,370 32
2017/09/15 18,020 18,100 18,020 18,100 41
2017/09/14 18,020 18,020 18,020 18,020 31
2017/09/13 17,980 18,050 17,980 18,050 54
2017/09/12 17,970 17,970 17,900 17,900 2
2017/09/11 17,660 17,850 17,660 17,850 56
2017/09/08 17,520 17,520 17,520 17,520 1
2017/09/06 17,490 17,490 17,490 17,490 10
2017/09/05 17,500 17,500 17,300 17,400 25
2017/09/04 17,820 17,820 17,550 17,550 7
2017/08/31 17,780 17,780 17,780 17,780 1
2017/08/30 17,360 17,700 17,360 17,500 25
2017/08/29 17,300 17,300 17,270 17,270 50
2017/08/23 17,660 17,660 17,450 17,450 16
2017/08/22 17,270 17,350 17,270 17,330 38
2017/08/18 17,360 17,400 17,360 17,400 10
2017/08/16 17,520 17,760 17,520 17,760 8
2017/08/14 17,580 17,680 17,280 17,280 37
2017/08/09 17,670 17,670 17,670 17,670 10
2017/08/08 17,850 17,850 17,750 17,750 3
2017/08/04 17,800 17,800 17,800 17,800 10
2017/08/03 17,950 17,950 17,930 17,930 6
2017/08/02 17,920 18,080 17,920 18,080 61
2017/08/01 17,850 17,850 17,620 17,620 154
2017/07/31 17,860 17,960 17,860 17,900 8
2017/07/28 17,910 17,910 17,700 17,700 250
2017/07/27 17,890 18,120 17,890 18,060 548
2017/07/26 17,970 17,970 17,810 17,880 27
2017/07/25 17,850 17,890 17,820 17,820 27
2017/07/24 17,800 17,800 17,620 17,620 50
2017/07/21 17,720 17,800 17,720 17,760 118
2017/07/19 17,630 17,630 17,630 17,630 100
2017/07/18 17,630 17,630 17,600 17,600 20
2017/07/14 17,630 17,630 17,630 17,630 12
2017/07/12 17,590 17,610 17,540 17,540 28
2017/07/11 17,790 17,790 17,790 17,790 1
2017/07/05 17,510 17,510 17,510 17,510 5
2017/07/04 17,670 17,670 17,300 17,300 7
2017/07/03 17,390 17,390 17,390 17,390 96
2017/06/28 17,600 17,600 17,600 17,600 20
2017/06/27 17,650 17,700 17,650 17,700 119
2017/06/26 17,590 17,590 17,590 17,590 11
2017/06/21 17,450 17,450 17,450 17,450 1
2017/06/20 17,420 17,540 17,420 17,510 12
2017/06/19 17,480 17,480 17,290 17,290 36
2017/06/15 17,150 17,150 17,140 17,140 29
2017/06/13 17,150 17,150 17,150 17,150 1
2017/06/12 17,490 17,490 17,110 17,140 29
2017/06/09 17,300 17,300 17,300 17,300 2
2017/06/08 17,410 17,410 17,410 17,410 1
2017/06/07 17,420 17,420 17,310 17,310 40
2017/06/06 17,420 17,420 17,420 17,420 1
2017/06/05 17,410 17,450 17,410 17,450 17
2017/06/02 17,220 17,580 17,220 17,580 33
2017/06/01 17,070 17,070 17,000 17,000 53
2017/05/31 16,870 16,870 16,870 16,870 1
2017/05/30 16,850 16,850 16,850 16,850 2
2017/05/29 16,850 16,850 16,850 16,850 1
2017/05/26 16,930 16,930 16,930 16,930 1
2017/05/25 16,890 16,950 16,890 16,950 10
2017/05/24 16,810 16,810 16,810 16,810 1
2017/05/23 16,700 16,700 16,700 16,700 1
2017/05/22 16,750 16,750 16,750 16,750 2
2017/05/19 16,790 16,800 16,600 16,800 16
2017/05/18 16,520 16,770 16,520 16,590 43
2017/05/17 16,910 16,910 16,870 16,870 21
2017/05/16 17,030 17,030 16,930 16,930 20
2017/05/15 16,800 16,870 16,800 16,870 24
2017/05/12 17,010 17,010 16,880 16,880 27
2017/05/10 16,960 16,960 16,960 16,960 3
2017/05/09 17,130 17,140 16,970 17,120 31
2017/05/08 17,100 17,100 16,950 16,960 18
2017/05/02 16,630 16,630 16,550 16,550 76
2017/05/01 16,360 16,440 16,360 16,440 25
2017/04/27 16,080 16,320 16,080 16,160 31
2017/04/26 16,240 16,240 16,070 16,110 23
2017/04/25 15,840 15,850 15,840 15,850 6
2017/04/21 15,530 15,530 15,530 15,530 1
2017/04/20 15,370 15,370 15,370 15,370 1
2017/04/19 15,280 15,280 15,280 15,280 1
2017/04/18 15,280 15,280 15,280 15,280 1
2017/04/17 15,260 15,260 15,260 15,260 1
2017/04/14 15,250 15,260 15,210 15,210 4
2017/04/13 15,410 15,410 15,410 15,410 2
2017/04/12 15,600 15,600 15,090 15,350 38
2017/04/10 15,720 15,720 15,720 15,720 9
2017/04/07 15,650 15,650 15,650 15,650 16
2017/04/06 15,760 15,790 15,760 15,790 5
2017/04/05 16,050 16,050 16,050 16,050 20
2017/04/04 16,180 16,180 16,050 16,050 6
2017/04/03 16,210 16,210 16,210 16,210 1
2017/03/29 16,240 16,250 16,200 16,200 5
2017/03/28 15,810 16,010 15,810 16,000 40
2017/03/24 15,880 15,880 15,880 15,880 12
2017/03/23 15,880 15,880 15,880 15,880 2
2017/03/22 16,130 16,130 15,860 15,880 170
2017/03/21 16,360 16,360 16,360 16,360 3
2017/03/15 16,300 16,300 16,300 16,300 10
2017/03/14 16,390 16,390 16,220 16,390 22
2017/03/13 16,390 16,390 16,390 16,390 10
2017/03/10 16,120 16,400 16,120 16,400 33
2017/03/09 15,920 15,970 15,920 15,970 35
2017/03/08 16,010 16,010 16,010 16,010 10
2017/03/03 16,050 16,050 16,050 16,050 1
2017/03/02 16,040 16,110 16,040 16,110 16
2017/03/01 15,710 15,710 15,710 15,710 1
2017/02/27 15,950 15,950 15,680 15,680 23
2017/02/24 15,900 15,900 15,900 15,900 15
2017/02/23 15,850 15,850 15,850 15,850 1
2017/02/21 15,800 15,890 15,800 15,890 2
2017/02/20 15,960 15,960 15,960 15,960 7
2017/02/15 16,000 16,050 15,980 15,980 151
2017/02/14 15,990 15,990 15,990 15,990 1
2017/02/13 15,960 15,960 15,960 15,960 3
2017/02/09 15,740 15,740 15,680 15,680 18
2017/02/06 15,660 15,660 15,660 15,660 1
2017/02/03 15,680 15,680 15,650 15,650 3
2017/02/02 15,890 15,890 15,880 15,880 2
2017/02/01 15,370 15,370 15,370 15,370 10
2017/01/31 15,980 15,980 15,850 15,900 51
2017/01/30 16,130 16,130 16,050 16,080 35
2017/01/27 16,000 16,000 15,980 16,000 52
2017/01/26 15,900 15,990 15,900 15,930 56
2017/01/25 15,810 15,810 15,580 15,580 3
2017/01/24 15,600 15,610 15,600 15,600 3
2017/01/23 15,540 15,600 15,540 15,600 5
2017/01/20 15,530 15,530 15,530 15,530 15
2017/01/19 15,350 15,350 15,350 15,350 1
2017/01/18 15,470 15,470 15,210 15,360 21
2017/01/17 15,640 15,640 15,500 15,500 12
2017/01/16 15,570 15,770 15,570 15,680 56
2017/01/12 15,650 15,710 15,600 15,600 6
2017/01/11 15,560 15,790 15,560 15,790 23
2017/01/10 15,560 15,560 15,560 15,560 1
2017/01/06 15,530 15,560 15,530 15,560 11
2017/01/05 15,610 15,770 15,610 15,770 22
2017/01/04 15,580 15,580 15,560 15,580 66

このページの先頭へ