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
2020/12/30 26,390 26,390 26,190 26,320 148
2020/12/29 26,100 26,440 26,100 26,370 92
2020/12/28 25,740 25,990 25,740 25,990 267
2020/12/25 25,650 25,680 25,570 25,640 31
2020/12/24 25,540 25,660 25,540 25,660 65
2020/12/23 25,410 25,460 25,380 25,460 43
2020/12/22 25,420 25,560 25,260 25,260 72
2020/12/21 25,840 25,860 25,530 25,530 45
2020/12/18 25,580 25,870 25,580 25,790 41
2020/12/17 25,460 25,600 25,390 25,600 61
2020/12/16 25,100 25,350 25,100 25,260 36
2020/12/15 25,230 25,240 24,860 24,860 97
2020/12/14 25,230 25,270 25,210 25,270 29
2020/12/11 25,010 25,100 24,900 25,100 28
2020/12/10 25,200 25,220 25,110 25,210 277
2020/12/09 25,120 25,430 25,120 25,350 43
2020/12/08 24,870 25,140 24,870 25,050 135
2020/12/07 25,470 25,490 24,960 25,060 106
2020/12/04 25,370 25,370 25,180 25,320 301
2020/12/03 25,470 25,800 25,470 25,800 48
2020/12/02 25,300 25,420 25,300 25,320 44
2020/12/01 25,260 25,520 25,220 25,300 147
2020/11/30 25,470 25,540 25,220 25,220 264
2020/11/27 25,160 25,560 25,160 25,400 264
2020/11/26 24,680 25,050 24,680 25,030 77
2020/11/25 24,640 24,930 24,640 24,670 25
2020/11/24 24,260 24,490 24,260 24,370 137
2020/11/20 23,750 23,760 23,630 23,760 8
2020/11/19 23,670 23,710 23,510 23,650 71
2020/11/18 23,880 23,890 23,710 23,750 397
2020/11/17 24,160 24,160 23,900 23,900 78
2020/11/16 23,800 24,070 23,800 23,980 69
2020/11/13 23,300 23,790 23,300 23,550 28
2020/11/12 23,860 23,920 23,800 23,800 66
2020/11/11 23,530 24,170 23,530 23,680 41
2020/11/10 23,530 23,540 23,200 23,200 48
2020/11/09 23,040 23,430 23,040 23,390 126
2020/11/06 22,940 22,940 22,810 22,810 52
2020/11/05 22,980 22,980 22,640 22,650 302
2020/11/04 22,450 22,500 22,330 22,480 45
2020/11/02 21,880 22,170 21,880 22,060 37
2020/10/30 22,440 22,440 21,870 21,880 51
2020/10/29 22,010 22,300 22,010 22,300 13
2020/10/28 22,140 22,140 22,140 22,140 1
2020/10/27 21,830 21,830 21,730 21,730 14
2020/10/26 22,000 22,000 21,900 21,900 3
2020/10/23 22,340 22,340 21,730 21,730 11
2020/10/21 21,960 21,960 21,960 21,960 3
2020/10/20 21,980 21,980 21,930 21,930 60
2020/10/19 21,730 21,790 21,730 21,790 14
2020/10/16 21,880 21,880 21,550 21,580 32
2020/10/15 21,930 21,930 21,820 21,820 10
2020/10/14 22,030 22,030 21,960 21,960 6
2020/10/13 21,970 22,010 21,970 22,010 5
2020/10/12 22,030 22,030 21,930 21,930 4
2020/10/09 22,340 22,340 22,020 22,020 11
2020/10/08 21,890 22,120 21,890 22,040 30
2020/10/07 21,870 21,870 21,870 21,870 2
2020/10/05 21,680 21,840 21,680 21,710 34
2020/10/02 21,890 21,890 21,430 21,430 22
2020/09/30 22,050 22,050 21,770 21,770 15
2020/09/29 21,780 22,150 21,780 22,150 38
2020/09/28 21,500 21,640 21,500 21,640 13
2020/09/24 21,360 21,450 21,350 21,350 61
2020/09/18 21,450 21,530 21,440 21,530 14
2020/09/17 21,410 21,420 21,330 21,420 69
2020/09/16 21,460 21,500 21,460 21,500 10
2020/09/15 21,560 21,560 21,400 21,460 28
2020/09/14 21,390 21,570 21,390 21,570 78
2020/09/11 21,290 21,320 21,250 21,250 29
2020/09/10 21,070 21,200 21,070 21,200 132
2020/09/09 20,870 20,900 20,810 20,870 146
2020/09/08 21,020 21,020 21,020 21,020 20
2020/09/07 20,760 20,900 20,760 20,840 102
2020/09/04 20,820 20,930 20,820 20,870 144
2020/09/03 21,380 21,380 21,200 21,230 106
2020/09/02 21,000 21,020 20,970 21,020 75
2020/09/01 20,840 20,840 20,740 20,780 115
2020/08/31 20,920 20,940 20,880 20,920 83
2020/08/28 20,910 21,030 20,450 20,450 205
2020/08/27 21,050 21,050 20,950 20,950 9
2020/08/26 20,830 20,980 20,830 20,980 76
2020/08/25 20,960 20,960 20,930 20,930 63
2020/08/24 20,640 20,740 20,640 20,700 36
2020/08/21 20,800 20,820 20,780 20,820 13
2020/08/20 21,020 21,030 20,750 20,780 36
2020/08/19 21,130 21,130 21,040 21,070 7
2020/08/18 21,320 21,320 21,180 21,180 103
2020/08/17 21,440 21,440 21,320 21,320 48
2020/08/14 21,500 21,550 21,460 21,500 91
2020/08/13 21,200 21,450 21,150 21,450 211
2020/08/12 20,900 20,940 20,860 20,940 60
2020/08/11 20,600 20,700 20,570 20,700 113
2020/08/07 20,420 20,700 20,380 20,700 144
2020/08/06 20,480 20,640 20,480 20,530 161
2020/08/05 20,440 20,590 20,440 20,590 2
2020/08/04 20,560 20,590 20,560 20,590 3
2020/08/03 20,130 20,320 20,130 20,320 11
2020/07/31 20,400 20,400 20,070 20,070 34
2020/07/29 20,830 20,830 20,570 20,570 20
2020/07/28 21,070 21,090 21,070 21,090 11
2020/07/27 20,670 20,990 20,670 20,990 111
2020/07/22 21,140 21,140 21,140 21,140 2
2020/07/21 21,050 21,150 21,050 21,150 77
2020/07/20 20,900 20,900 20,890 20,890 4
2020/07/17 20,890 20,890 20,660 20,660 30
2020/07/16 20,920 20,920 20,920 20,920 1
2020/07/15 20,850 20,900 20,600 20,600 16
2020/07/14 20,600 20,860 20,600 20,630 261
2020/07/13 21,250 21,280 21,080 21,280 111
2020/07/10 21,030 21,030 20,900 20,900 30
2020/07/09 20,920 21,450 20,920 21,030 19
2020/07/08 21,100 21,100 20,990 21,000 4
2020/07/07 21,040 21,100 20,990 21,100 48
2020/07/06 20,860 20,980 20,860 20,930 22
2020/07/03 20,330 20,550 20,330 20,490 312
2020/07/02 20,470 20,500 20,330 20,340 146
2020/07/01 20,780 20,780 20,680 20,680 7
2020/06/30 20,780 20,780 20,710 20,710 7
2020/06/29 20,710 20,710 20,480 20,480 4
2020/06/26 20,720 20,770 20,720 20,770 5
2020/06/25 20,590 20,710 20,590 20,710 3
2020/06/24 20,720 20,720 20,720 20,720 1
2020/06/23 20,730 20,810 20,560 20,810 21
2020/06/22 20,540 20,740 20,540 20,740 3
2020/06/19 20,610 20,610 20,590 20,590 7
2020/06/18 20,660 20,660 20,470 20,580 11
2020/06/17 20,520 20,520 20,520 20,520 1
2020/06/16 20,290 20,620 20,210 20,620 7
2020/06/15 20,190 20,270 19,740 19,740 20
2020/06/12 20,090 20,320 19,870 20,270 77
2020/06/11 20,850 20,850 20,580 20,590 28
2020/06/10 20,830 21,050 20,800 21,050 71
2020/06/09 20,960 20,960 20,800 20,930 17
2020/06/08 21,020 21,020 20,940 20,940 2
2020/06/05 20,680 20,840 20,620 20,790 21
2020/06/04 20,840 20,870 20,840 20,850 14
2020/06/03 20,770 20,790 20,510 20,510 16
2020/06/02 20,270 20,480 20,270 20,480 4
2020/06/01 20,000 20,170 20,000 20,170 13
2020/05/29 20,050 20,080 20,050 20,080 51
2020/05/28 19,940 20,100 19,940 20,100 11
2020/05/27 19,380 19,920 19,350 19,920 60
2020/05/26 19,450 19,450 19,150 19,380 94
2020/05/25 19,400 19,400 19,050 19,050 15
2020/05/22 19,100 19,100 19,000 19,000 10
2020/05/21 19,100 19,100 19,100 19,100 8
2020/05/20 19,100 19,100 19,100 19,100 12
2020/05/19 18,760 19,200 18,650 18,880 67
2020/05/18 18,610 18,760 18,610 18,760 7
2020/05/15 18,660 18,860 18,640 18,640 6
2020/05/14 19,050 19,070 18,960 18,960 80
2020/05/13 19,080 19,290 18,650 19,290 33
2020/05/12 19,360 19,360 19,360 19,360 2
2020/05/11 19,190 19,380 19,190 19,270 115
2020/05/08 18,620 18,620 18,620 18,620 1
2020/05/07 18,390 18,660 18,250 18,250 95
2020/05/01 18,490 18,560 18,480 18,480 15
2020/04/30 18,610 18,800 18,610 18,800 54
2020/04/28 18,150 18,210 18,150 18,210 11
2020/04/23 17,640 18,010 17,640 18,010 9
2020/04/22 17,960 17,960 17,450 17,450 17
2020/04/21 18,160 18,160 18,000 18,010 12
2020/04/20 18,160 18,160 18,160 18,160 1
2020/04/17 18,360 18,600 18,150 18,150 14
2020/04/16 18,280 18,280 18,070 18,070 5
2020/04/15 18,210 18,210 18,210 18,210 2
2020/04/14 17,930 18,210 17,800 18,210 7
2020/04/13 18,100 18,100 17,930 17,930 2
2020/04/09 18,250 18,250 17,830 17,830 11
2020/04/08 17,720 18,270 17,320 18,250 13
2020/04/07 17,490 17,690 17,320 17,320 47
2020/04/06 16,800 17,200 16,770 17,120 7
2020/04/03 16,920 17,110 16,680 16,680 16
2020/04/02 16,610 16,960 16,610 16,920 16
2020/04/01 17,560 17,560 17,010 17,010 21
2020/03/31 17,560 17,560 17,560 17,560 1
2020/03/30 17,530 17,560 17,260 17,560 445
2020/03/27 17,620 17,700 17,440 17,530 114
2020/03/26 17,220 17,220 17,220 17,220 1
2020/03/25 16,420 17,410 16,420 17,370 42
2020/03/24 16,210 16,470 16,000 16,410 31
2020/03/23 15,230 15,500 15,230 15,500 56
2020/03/19 15,710 15,750 15,410 15,530 11
2020/03/18 15,940 16,090 15,710 15,710 35
2020/03/17 15,030 15,780 14,980 15,780 99
2020/03/16 16,040 16,050 15,410 15,410 293
2020/03/13 15,500 16,150 15,000 16,150 173
2020/03/12 17,080 17,100 16,500 16,660 47
2020/03/11 17,870 17,870 17,450 17,450 10
2020/03/10 17,430 17,810 16,830 17,800 48
2020/03/09 18,360 18,370 17,370 17,450 189
2020/03/06 18,880 18,890 18,620 18,690 50
2020/03/05 19,410 19,410 19,120 19,190 71
2020/03/04 18,810 19,180 18,810 19,080 29
2020/03/03 19,700 19,710 19,050 19,100 33
2020/03/02 18,700 18,940 18,700 18,940 25
2020/02/28 19,130 19,180 18,850 18,870 119
2020/02/27 20,180 20,180 19,700 19,730 70
2020/02/26 20,180 20,220 19,990 20,150 219
2020/02/25 20,050 20,500 20,050 20,350 58
2020/02/21 21,050 21,220 21,050 21,090 20
2020/02/20 21,360 21,490 21,130 21,220 9
2020/02/19 20,780 21,100 20,780 21,100 109
2020/02/18 21,210 21,210 20,770 20,810 18
2020/02/17 21,240 21,240 21,210 21,210 33
2020/02/14 21,530 21,540 21,400 21,400 17
2020/02/13 21,670 21,670 21,670 21,670 1
2020/02/12 21,490 21,670 21,470 21,670 21
2020/02/10 21,590 21,590 21,530 21,530 20
2020/02/07 21,910 21,910 21,760 21,760 3
2020/02/06 21,590 21,910 21,590 21,910 112
2020/02/05 21,110 21,370 21,110 21,370 18
2020/02/04 21,140 21,160 21,070 21,100 18
2020/02/03 20,650 21,110 20,650 21,080 319
2020/01/31 21,200 21,300 21,200 21,300 53
2020/01/30 21,460 21,460 20,900 21,050 214
2020/01/29 21,470 21,600 21,470 21,600 11
2020/01/28 21,650 21,650 21,440 21,440 87
2020/01/27 21,910 21,910 21,700 21,760 20
2020/01/24 22,090 22,200 22,060 22,140 149
2020/01/23 22,180 22,180 22,030 22,090 156
2020/01/22 21,990 22,120 21,990 22,120 12
2020/01/21 22,220 22,220 21,980 22,070 510
2020/01/20 22,160 22,230 22,150 22,160 449
2020/01/17 22,130 22,130 22,050 22,060 30
2020/01/16 22,010 22,050 21,940 21,960 234
2020/01/15 22,110 22,150 22,050 22,050 105
2020/01/14 22,100 22,250 22,090 22,210 47
2020/01/10 22,000 22,090 21,980 21,980 10
2020/01/09 21,690 21,920 21,670 21,920 34
2020/01/08 21,300 21,450 21,090 21,380 104
2020/01/07 21,390 21,400 21,360 21,400 179
2020/01/06 21,280 21,310 21,190 21,210 157

このページの先頭へ