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
2018/12/28 15,810 15,810 15,810 15,810 1
2018/12/27 15,440 15,770 15,440 15,770 20
2018/12/26 14,970 15,100 14,970 15,090 21
2018/12/25 15,150 15,150 14,950 15,000 41
2018/12/21 15,820 15,820 15,600 15,610 92
2018/12/20 16,000 16,000 15,880 15,880 5
2018/12/19 16,480 16,480 16,320 16,320 40
2018/12/18 16,470 16,500 16,470 16,500 2
2018/12/17 16,880 16,880 16,880 16,880 3
2018/12/14 16,830 16,850 16,810 16,820 78
2018/12/13 17,280 17,280 17,280 17,280 3
2018/12/12 17,150 17,150 17,020 17,020 4
2018/12/11 16,930 16,930 16,800 16,800 11
2018/12/10 17,250 17,250 16,820 16,820 29
2018/12/07 17,280 17,280 17,280 17,280 1
2018/12/06 17,530 17,530 17,260 17,290 20
2018/12/05 17,550 17,750 17,540 17,680 37
2018/12/04 18,320 18,320 18,320 18,320 3
2018/12/03 17,940 18,350 17,940 18,330 15
2018/11/30 17,900 17,900 17,900 17,900 2
2018/11/29 17,820 18,100 17,820 17,900 3
2018/11/28 17,710 17,770 17,710 17,770 16
2018/11/27 17,580 17,620 17,520 17,550 29
2018/11/26 17,370 17,440 17,370 17,440 16
2018/11/22 17,300 17,300 17,300 17,300 15
2018/11/21 17,200 17,330 17,050 17,330 14
2018/11/20 17,690 17,690 17,260 17,330 115
2018/11/19 17,440 17,590 17,440 17,590 16
2018/11/16 17,590 17,590 17,560 17,560 3
2018/11/15 17,590 17,590 17,590 17,590 6
2018/11/14 17,720 17,720 17,720 17,720 1
2018/11/13 18,080 18,080 17,640 17,640 23
2018/11/12 18,070 18,080 17,980 18,080 11
2018/11/09 18,430 18,430 18,250 18,250 23
2018/11/08 18,650 18,650 18,510 18,510 14
2018/11/07 18,290 18,520 18,290 18,450 11
2018/11/06 18,380 18,380 18,270 18,270 24
2018/11/05 18,400 18,400 18,230 18,230 19
2018/11/02 18,070 18,430 18,070 18,400 32
2018/11/01 18,070 18,070 18,010 18,010 3
2018/10/31 17,500 17,780 17,490 17,780 9
2018/10/30 16,640 17,130 16,640 17,130 5
2018/10/29 16,910 16,910 16,690 16,690 13
2018/10/26 17,050 17,050 16,850 16,850 26
2018/10/25 17,430 17,430 17,050 17,050 70
2018/10/24 17,950 17,950 17,740 17,780 35
2018/10/23 17,950 17,950 17,790 17,790 14
2018/10/22 17,920 18,240 17,920 18,240 59
2018/10/19 17,980 18,060 17,980 18,060 11
2018/10/18 18,460 18,460 18,460 18,460 11
2018/10/17 18,630 18,650 18,510 18,640 17
2018/10/16 18,070 18,230 18,000 18,230 58
2018/10/15 18,290 18,300 18,200 18,200 67
2018/10/12 18,170 18,300 18,060 18,250 22
2018/10/11 18,450 18,450 18,060 18,170 87
2018/10/10 19,010 19,020 19,000 19,020 4
2018/10/09 19,220 19,220 19,000 19,000 12
2018/10/04 19,980 19,980 19,980 19,980 5
2018/10/03 20,070 20,070 19,750 19,750 56
2018/10/02 20,170 20,200 20,160 20,200 2,003
2018/10/01 20,000 20,000 20,000 20,000 13
2018/09/28 19,920 19,920 19,920 19,920 3
2018/09/27 20,000 20,000 19,960 19,960 3
2018/09/26 19,760 20,000 19,760 20,000 90
2018/09/25 19,600 19,690 19,600 19,690 45
2018/09/21 19,580 19,610 19,580 19,610 22
2018/09/19 19,550 19,700 19,550 19,580 74
2018/09/18 19,190 19,190 19,190 19,190 2
2018/09/14 18,630 19,110 18,630 19,110 10
2018/09/13 18,620 18,620 18,620 18,620 3
2018/09/12 18,710 18,710 18,710 18,710 1
2018/09/10 18,810 18,900 18,810 18,900 25
2018/09/07 18,810 18,810 18,700 18,800 96
2018/09/06 19,070 19,070 19,040 19,040 12
2018/09/05 19,400 19,400 19,400 19,400 1
2018/09/04 19,430 19,430 19,430 19,430 2
2018/09/03 19,670 19,670 19,520 19,520 12
2018/08/31 19,550 19,680 19,550 19,680 12
2018/08/30 19,780 19,780 19,740 19,740 25
2018/08/29 19,720 19,720 19,720 19,720 10
2018/08/28 19,610 19,610 19,470 19,470 10
2018/08/27 19,200 19,220 19,170 19,200 40
2018/08/24 18,950 18,990 18,940 18,940 8
2018/08/22 19,040 19,040 19,030 19,030 12
2018/08/17 19,040 19,040 18,980 18,980 7
2018/08/16 18,540 18,760 18,540 18,760 14
2018/08/14 18,680 18,950 18,680 18,950 12
2018/08/13 19,310 19,310 18,810 18,810 22
2018/08/09 19,640 19,640 19,640 19,640 2
2018/08/08 19,630 19,630 19,620 19,620 20
2018/08/07 19,420 19,450 19,420 19,450 57
2018/08/06 19,600 19,600 19,450 19,460 15
2018/08/03 19,550 19,580 19,550 19,580 3
2018/08/02 19,780 19,850 19,780 19,820 17
2018/07/26 19,540 19,540 19,540 19,540 10
2018/07/20 19,580 19,580 19,500 19,500 35
2018/07/19 19,580 19,580 19,580 19,580 97
2018/07/18 19,570 19,610 19,570 19,610 4
2018/07/17 19,500 19,500 19,500 19,500 2
2018/07/13 19,350 19,450 19,350 19,450 8
2018/07/12 19,170 19,170 19,100 19,100 9
2018/07/11 19,150 19,150 18,940 19,150 28
2018/07/10 19,270 19,580 19,270 19,580 89
2018/07/09 19,250 19,250 19,250 19,250 3
2018/07/06 18,670 18,780 18,670 18,780 5
2018/07/05 18,820 18,820 18,660 18,660 105
2018/07/04 19,100 19,100 18,910 18,960 67
2018/07/03 19,390 19,390 19,120 19,120 23
2018/07/02 19,570 19,570 19,570 19,570 2
2018/06/29 19,530 19,530 19,530 19,530 4
2018/06/27 19,470 19,480 19,460 19,480 22
2018/06/26 19,320 19,320 19,270 19,270 136
2018/06/25 19,940 19,940 19,540 19,540 11
2018/06/22 19,270 19,470 19,250 19,440 502
2018/06/21 19,520 19,520 19,520 19,520 3
2018/06/20 19,700 19,700 19,700 19,700 50
2018/06/19 19,790 19,850 19,790 19,850 6
2018/06/18 20,040 20,040 19,800 19,800 4
2018/06/13 19,960 19,960 19,960 19,960 5
2018/06/12 20,070 20,180 19,960 20,010 88
2018/06/11 19,950 19,950 19,950 19,950 5
2018/06/08 19,970 19,970 19,960 19,960 6
2018/06/07 19,960 19,960 19,960 19,960 1
2018/06/06 20,060 20,060 19,900 19,900 55
2018/06/05 19,860 19,910 19,860 19,910 7
2018/06/04 19,950 19,950 19,770 19,820 65
2018/06/01 19,670 19,670 19,670 19,670 1
2018/05/31 19,590 19,590 19,580 19,580 21
2018/05/30 19,500 19,500 19,390 19,390 15
2018/05/29 19,750 19,840 19,740 19,740 37
2018/05/28 19,980 19,980 19,980 19,980 9
2018/05/25 19,640 19,990 19,640 19,740 99
2018/05/24 20,000 20,000 19,700 19,700 256
2018/05/23 20,160 20,180 20,030 20,040 24
2018/05/22 20,250 20,250 20,220 20,220 5
2018/05/21 20,290 20,400 20,220 20,400 12
2018/05/18 20,290 20,290 20,290 20,290 2
2018/05/17 20,220 20,220 20,210 20,210 2
2018/05/15 20,210 20,220 20,210 20,220 19
2018/05/14 20,190 20,190 20,190 20,190 1
2018/05/11 19,840 20,020 19,840 20,000 45
2018/05/10 19,620 19,620 19,620 19,620 1
2018/05/09 19,780 19,780 19,780 19,780 6
2018/05/07 19,880 19,880 19,880 19,880 1
2018/05/02 19,980 19,980 19,880 19,880 3
2018/05/01 19,980 19,980 19,980 19,980 11
2018/04/27 19,740 19,990 19,710 19,990 12
2018/04/25 19,670 19,810 19,610 19,810 182
2018/04/24 19,740 19,800 19,740 19,800 21
2018/04/20 19,580 19,580 19,580 19,580 1
2018/04/19 20,000 20,000 20,000 20,000 675
2018/04/18 19,700 19,800 19,700 19,800 54
2018/04/17 19,600 19,600 19,600 19,600 3
2018/04/16 19,530 19,550 19,530 19,550 27
2018/04/13 19,340 19,530 19,340 19,530 7
2018/04/11 19,720 19,720 19,610 19,610 169
2018/04/10 19,200 19,400 19,200 19,400 9
2018/04/09 19,290 19,290 19,160 19,160 15
2018/04/06 19,310 19,310 19,310 19,310 1
2018/04/05 19,360 19,480 19,360 19,480 10
2018/04/04 19,380 19,400 19,330 19,330 12
2018/04/03 19,390 19,390 19,120 19,120 26
2018/04/02 19,500 19,550 19,500 19,550 2
2018/03/30 19,470 19,470 19,470 19,470 1
2018/03/29 19,470 19,470 19,470 19,470 4
2018/03/28 19,330 19,330 19,330 19,330 4
2018/03/27 19,000 19,360 19,000 19,140 41
2018/03/26 18,600 18,790 18,600 18,790 40
2018/03/23 19,860 19,860 19,000 19,000 38
2018/03/22 19,740 19,740 19,680 19,680 3
2018/03/20 19,630 19,670 19,540 19,670 6
2018/03/19 19,940 19,940 19,590 19,880 14
2018/03/16 20,160 20,160 20,160 20,160 5
2018/03/14 20,140 20,160 20,140 20,160 16
2018/03/13 20,210 20,230 20,140 20,140 7
2018/03/12 20,330 20,330 19,930 20,220 79
2018/03/09 19,930 19,990 19,930 19,950 11
2018/03/08 19,730 19,730 19,730 19,730 2
2018/03/07 19,680 19,680 19,440 19,440 11
2018/03/06 19,780 19,840 19,750 19,750 29
2018/03/05 19,300 19,440 19,280 19,390 87
2018/03/02 19,940 19,940 19,600 19,760 37
2018/03/01 20,070 20,170 20,000 20,070 42
2018/02/28 20,600 20,650 20,570 20,570 235
2018/02/27 20,400 20,580 20,400 20,580 3
2018/02/26 20,200 20,200 20,200 20,200 3
2018/02/23 19,750 19,800 19,750 19,800 2
2018/02/22 19,870 19,870 19,850 19,850 23
2018/02/20 20,000 20,000 20,000 20,000 1
2018/02/19 19,910 20,180 19,910 20,180 22
2018/02/16 19,850 19,880 19,620 19,880 16
2018/02/15 19,410 19,720 19,410 19,720 3
2018/02/14 19,390 19,400 19,000 19,370 41
2018/02/13 19,980 19,980 19,570 19,570 125
2018/02/09 18,760 19,500 18,760 19,500 354
2018/02/08 20,120 20,120 19,960 19,960 103
2018/02/07 20,270 20,350 19,750 19,750 162
2018/02/06 20,510 20,510 19,330 19,750 744
2018/02/05 20,790 20,860 20,530 20,530 120
2018/02/02 21,350 21,350 21,100 21,230 56
2018/02/01 21,280 21,350 21,160 21,350 20
2018/01/31 21,100 21,370 21,100 21,370 25
2018/01/30 21,600 21,600 21,170 21,250 98
2018/01/29 21,700 21,900 21,600 21,600 33
2018/01/26 21,590 21,780 21,590 21,780 12
2018/01/25 21,770 21,770 21,580 21,580 155
2018/01/24 22,000 22,000 21,910 21,980 323
2018/01/23 22,200 22,240 21,980 22,040 240
2018/01/22 22,040 22,050 22,010 22,050 32
2018/01/19 22,060 22,060 21,950 22,050 19
2018/01/18 21,900 22,000 21,900 21,950 80
2018/01/17 21,740 21,740 21,740 21,740 10
2018/01/16 21,600 21,610 21,540 21,610 145
2018/01/15 21,600 21,600 21,500 21,500 13
2018/01/12 21,530 21,530 21,500 21,500 12
2018/01/11 21,350 21,540 21,350 21,450 67
2018/01/10 21,650 21,650 21,550 21,550 234
2018/01/09 21,700 21,710 21,610 21,710 83
2018/01/05 21,350 21,470 21,250 21,470 144
2018/01/04 20,570 21,000 20,570 21,000 95

このページの先頭へ