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
2019/12/30 21,360 21,360 21,360 21,360 2
2019/12/27 21,510 21,570 21,500 21,560 44
2019/12/26 21,360 21,520 21,360 21,520 124
2019/12/24 21,350 21,440 21,350 21,430 16
2019/12/23 21,460 21,460 21,360 21,380 168
2019/12/20 21,420 21,490 21,350 21,460 223
2019/12/19 21,500 21,610 21,500 21,500 239
2019/12/18 21,560 21,570 21,550 21,550 96
2019/12/17 21,650 21,650 21,630 21,650 56
2019/12/16 21,500 21,680 21,500 21,600 119
2019/12/13 21,310 21,600 21,140 21,580 164
2019/12/11 21,190 21,190 21,020 21,020 165
2019/12/09 21,440 21,440 21,170 21,170 17
2019/12/06 21,150 21,150 21,120 21,120 359
2019/12/05 21,100 21,210 21,040 21,090 76
2019/12/04 20,990 20,990 20,870 20,910 271
2019/12/03 21,110 21,110 20,820 21,090 108
2019/12/02 20,830 21,100 20,830 20,960 27
2019/11/29 21,000 21,110 20,900 20,900 18
2019/11/28 20,950 21,000 20,950 20,950 59
2019/11/27 20,910 20,980 20,900 20,900 22
2019/11/26 20,830 20,950 20,830 20,910 55
2019/11/25 20,720 20,720 20,720 20,720 1
2019/11/22 20,440 20,590 20,410 20,540 73
2019/11/21 20,410 20,420 20,200 20,420 123
2019/11/20 20,490 20,500 20,420 20,500 182
2019/11/19 20,790 20,790 20,510 20,530 15
2019/11/18 20,590 20,740 20,590 20,740 23
2019/11/14 20,520 20,520 20,440 20,440 12
2019/11/13 20,730 20,730 20,690 20,690 48
2019/11/12 20,460 20,700 20,460 20,700 154
2019/11/11 20,630 20,730 20,630 20,650 78
2019/11/08 20,650 20,650 20,590 20,600 67
2019/11/07 20,590 20,590 20,590 20,590 35
2019/11/06 20,450 20,500 20,450 20,450 44
2019/11/05 20,340 20,610 20,340 20,610 115
2019/11/01 20,140 20,140 20,140 20,140 9
2019/10/31 19,970 20,030 19,970 20,030 9
2019/10/30 20,120 20,120 19,940 19,990 26
2019/10/29 19,970 20,090 19,930 20,090 123
2019/10/28 19,700 19,930 19,700 19,900 95
2019/10/25 19,580 19,730 19,580 19,730 82
2019/10/23 19,440 19,530 19,410 19,530 205
2019/10/21 19,510 19,640 19,510 19,540 49
2019/10/18 19,520 19,620 19,510 19,510 584
2019/10/17 19,560 19,560 19,520 19,520 8
2019/10/16 19,470 19,580 19,470 19,470 270
2019/10/15 18,920 19,230 18,920 19,190 94
2019/10/11 18,990 18,990 18,980 18,980 187
2019/10/10 18,620 18,620 18,590 18,590 8
2019/10/09 18,700 18,710 18,690 18,710 123
2019/10/07 18,780 18,780 18,700 18,730 4
2019/10/03 18,580 18,640 18,580 18,620 8
2019/10/02 19,210 19,210 18,920 18,920 298
2019/09/30 18,910 18,910 18,910 18,910 1
2019/09/27 19,050 19,050 19,050 19,050 41
2019/09/26 19,130 19,130 19,130 19,130 1
2019/09/25 18,890 18,920 18,860 18,890 394
2019/09/24 18,900 18,900 18,900 18,900 3
2019/09/20 19,010 19,050 18,900 18,900 376
2019/09/19 19,040 19,100 19,000 19,030 263
2019/09/18 19,080 19,080 18,850 18,880 82
2019/09/17 18,900 19,060 18,890 19,010 651
2019/09/13 18,280 18,600 18,280 18,600 18
2019/09/12 18,840 18,940 18,840 18,930 616
2019/09/11 18,480 18,640 18,480 18,640 131
2019/09/10 18,390 18,410 18,390 18,410 1,001
2019/09/09 18,290 18,290 18,240 18,290 5
2019/09/06 18,220 18,220 18,220 18,220 1,000
2019/09/05 17,720 18,080 17,720 18,080 198
2019/09/04 17,400 17,490 17,400 17,490 11
2019/09/03 17,460 17,530 17,460 17,530 3
2019/09/02 17,530 17,530 17,430 17,460 290
2019/08/30 17,330 17,560 17,330 17,560 153
2019/08/29 17,150 17,150 17,090 17,120 168
2019/08/27 17,240 17,240 17,240 17,240 50
2019/08/26 17,110 17,110 16,900 16,970 483
2019/08/22 17,320 17,320 17,320 17,320 224
2019/08/21 17,320 17,450 17,300 17,450 264
2019/08/20 17,410 17,460 17,410 17,460 55
2019/08/16 17,200 17,240 17,200 17,200 295
2019/08/15 17,090 17,270 17,080 17,270 166
2019/08/14 17,510 17,510 17,510 17,510 1
2019/08/13 17,180 17,230 17,180 17,180 188
2019/08/09 17,300 17,510 17,300 17,450 593
2019/08/08 17,420 17,430 17,300 17,300 219
2019/08/06 16,770 17,270 16,770 17,270 602
2019/08/05 17,590 17,600 17,320 17,370 371
2019/08/02 17,900 18,060 17,840 17,890 566
2019/08/01 18,280 18,300 18,160 18,300 257
2019/07/31 18,150 18,290 18,150 18,290 2
2019/07/30 18,220 18,290 18,220 18,280 117
2019/07/29 18,320 18,320 18,060 18,060 260
2019/07/26 18,320 18,320 18,320 18,320 9
2019/07/25 18,400 18,450 18,400 18,410 3
2019/07/24 18,110 18,400 18,110 18,400 74
2019/07/23 17,870 18,220 17,870 18,100 807
2019/07/19 17,530 17,790 17,530 17,790 1,812
2019/07/18 17,800 17,810 17,510 17,510 924
2019/07/17 17,990 18,050 17,980 17,980 470
2019/07/16 18,100 18,100 18,030 18,050 382
2019/07/11 18,300 18,300 18,300 18,300 10
2019/07/10 18,130 18,210 18,120 18,210 13
2019/07/09 18,510 18,510 18,330 18,330 57
2019/07/08 19,000 19,000 18,510 18,510 3,442
2019/07/04 18,520 18,520 18,520 18,520 20
2019/07/03 18,620 18,620 18,570 18,590 131
2019/07/02 18,610 18,610 18,610 18,610 3
2019/07/01 18,100 18,550 18,100 18,550 3
2019/06/27 17,920 18,100 17,920 18,100 7
2019/06/26 17,850 17,860 17,850 17,860 15
2019/06/25 17,920 17,920 17,920 17,920 1
2019/06/24 17,850 17,850 17,850 17,850 5
2019/06/21 18,000 18,040 18,000 18,040 4
2019/06/12 17,860 17,860 17,860 17,860 1
2019/06/10 17,530 17,580 17,530 17,580 2
2019/06/06 17,270 17,270 17,130 17,130 502
2019/06/05 16,890 17,370 16,890 17,370 507
2019/06/04 16,860 16,880 16,860 16,880 3
2019/06/03 16,890 16,940 16,770 16,770 5
2019/05/31 17,390 17,390 17,210 17,210 8
2019/05/28 17,500 17,500 17,470 17,470 2
2019/05/27 17,320 17,400 17,320 17,400 2
2019/05/10 18,110 18,110 18,000 18,000 2
2019/05/09 18,050 18,050 18,050 18,050 2
2019/05/08 18,480 18,480 18,200 18,200 31
2019/05/07 18,650 18,650 18,600 18,600 28
2019/04/26 18,580 18,580 18,580 18,580 5
2019/04/25 18,950 18,950 18,950 18,950 3
2019/04/23 19,040 19,040 19,010 19,010 4
2019/04/22 19,000 19,000 18,920 18,920 46
2019/04/19 19,030 19,130 19,030 19,130 47
2019/04/18 19,160 19,160 19,160 19,160 1
2019/04/17 19,070 19,160 19,070 19,160 7
2019/04/16 18,900 18,970 18,900 18,970 31
2019/04/15 18,900 19,040 18,900 18,960 18
2019/04/12 18,800 18,800 18,550 18,550 7
2019/04/11 18,640 18,640 18,640 18,640 1
2019/04/10 18,960 18,960 18,670 18,750 6
2019/04/09 18,630 18,800 18,630 18,740 18
2019/04/08 18,750 18,750 18,620 18,680 9
2019/04/05 18,550 18,600 18,550 18,600 5
2019/04/03 18,280 18,450 18,280 18,450 13
2019/04/02 18,080 18,280 18,080 18,280 11
2019/04/01 18,000 18,060 18,000 18,060 5
2019/03/29 17,740 17,740 17,740 17,740 350
2019/03/27 17,910 17,910 17,910 17,910 1
2019/03/26 17,420 17,760 17,420 17,730 11
2019/03/25 17,370 17,370 17,300 17,300 4
2019/03/20 17,590 17,590 17,590 17,590 2
2019/03/19 17,660 17,660 17,660 17,660 10
2019/03/18 17,690 17,690 17,690 17,690 12
2019/03/13 17,610 17,610 17,610 17,610 5
2019/03/12 17,790 17,790 17,670 17,750 31
2019/03/11 17,260 17,340 17,260 17,310 15
2019/03/07 17,800 17,800 17,660 17,660 148
2019/03/06 17,910 17,910 17,910 17,910 3
2019/03/05 17,990 17,990 17,950 17,950 12
2019/03/04 17,980 18,040 17,980 18,040 64
2019/03/01 17,760 17,760 17,710 17,710 53
2019/02/28 17,670 17,670 17,670 17,670 5
2019/02/25 17,930 18,000 17,930 18,000 3
2019/02/21 17,690 17,690 17,690 17,690 2
2019/02/20 17,680 17,680 17,680 17,680 2
2019/02/18 17,650 17,670 17,650 17,670 7
2019/02/14 17,620 17,620 17,620 17,620 3
2019/02/13 17,440 17,600 17,440 17,600 19
2019/02/12 17,260 17,310 17,260 17,310 3
2019/02/08 16,860 16,860 16,860 16,860 2
2019/02/07 17,280 17,280 17,250 17,250 2
2019/02/05 17,170 17,210 17,170 17,210 2
2019/02/04 17,190 17,210 17,190 17,210 6
2019/02/01 17,150 17,210 17,150 17,210 15
2019/01/31 16,960 16,960 16,870 16,870 3
2019/01/30 16,610 16,770 16,610 16,770 4
2019/01/29 16,630 16,630 16,630 16,630 3
2019/01/28 16,900 16,900 16,830 16,830 16
2019/01/25 16,460 16,820 16,460 16,820 12
2019/01/21 16,560 16,720 16,560 16,630 285
2019/01/18 16,380 16,380 16,300 16,300 17
2019/01/17 16,400 16,440 16,400 16,440 3
2019/01/15 16,140 16,440 16,140 16,440 11
2019/01/11 15,800 16,080 15,800 16,080 12
2019/01/10 15,940 15,940 15,800 15,800 7
2019/01/09 15,990 16,130 15,990 16,130 4
2019/01/08 15,780 15,990 15,780 15,990 8
2019/01/07 15,740 15,790 15,660 15,780 7
2019/01/04 15,410 15,410 14,950 15,120 190

このページの先頭へ