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
2021/12/30 32,570 32,730 32,390 32,730 250
2021/12/29 32,810 33,100 32,600 33,100 204
2021/12/28 33,160 33,160 32,740 32,920 163
2021/12/27 32,470 32,510 32,420 32,480 33
2021/12/24 32,530 32,580 32,450 32,460 24
2021/12/23 32,190 32,400 32,160 32,250 140
2021/12/22 32,140 32,140 31,880 31,930 2,052
2021/12/21 31,270 31,970 31,270 31,870 12
2021/12/20 31,680 31,740 31,270 31,270 71
2021/12/17 32,400 32,410 32,000 32,050 48
2021/12/16 32,500 32,770 32,480 32,770 135
2021/12/15 31,870 31,980 31,870 31,980 5
2021/12/14 31,990 32,090 31,870 31,980 145
2021/12/13 32,340 32,360 32,120 32,230 351
2021/12/10 32,170 32,260 32,130 32,130 30
2021/12/09 32,490 32,490 32,230 32,310 116
2021/12/08 32,440 32,550 32,310 32,410 92
2021/12/07 31,660 31,780 31,320 31,780 149
2021/12/06 31,400 32,190 31,200 31,290 109
2021/12/03 31,240 31,440 31,000 31,390 79
2021/12/02 30,380 31,780 30,110 31,000 457
2021/12/01 31,100 31,610 31,100 31,460 400
2021/11/30 31,410 32,010 31,200 31,200 160
2021/11/29 31,850 32,000 31,130 31,300 270
2021/11/26 32,400 32,400 31,650 31,900 272
2021/11/25 32,600 32,600 32,450 32,450 73
2021/11/24 33,200 33,200 32,200 32,350 147
2021/11/22 32,950 33,050 32,800 33,050 21
2021/11/19 32,800 33,000 32,750 32,950 105
2021/11/18 32,700 32,900 32,400 32,750 80
2021/11/17 32,950 32,950 32,400 32,500 253
2021/11/16 32,350 32,500 32,250 32,500 401
2021/11/15 32,350 32,450 32,200 32,250 47
2021/11/12 31,750 32,050 31,750 32,000 71
2021/11/11 31,300 31,650 31,300 31,550 38
2021/11/10 31,600 31,600 31,400 31,550 10
2021/11/09 32,100 32,200 31,600 31,750 155
2021/11/08 32,350 32,350 31,950 31,950 431
2021/11/05 32,300 32,300 32,000 32,200 69
2021/11/04 31,850 32,200 31,850 32,200 161
2021/11/02 31,400 31,550 31,400 31,500 75
2021/11/01 31,350 31,550 31,300 31,450 187
2021/10/29 30,700 30,750 30,300 30,650 213
2021/10/28 30,400 30,600 30,400 30,600 85
2021/10/27 30,950 30,950 30,650 30,700 64
2021/10/26 31,050 31,200 31,000 31,000 163
2021/10/25 30,350 30,800 30,350 30,750 118
2021/10/22 30,500 30,950 30,450 30,800 418
2021/10/21 30,850 30,950 30,500 30,500 126
2021/10/20 31,400 31,400 31,000 31,050 185
2021/10/19 30,800 31,150 30,800 31,150 78
2021/10/18 30,950 30,950 30,500 30,700 179
2021/10/15 30,450 30,750 30,400 30,750 220
2021/10/14 29,690 29,940 29,690 29,930 449
2021/10/13 29,500 29,690 29,370 29,570 142
2021/10/12 29,990 29,990 29,500 29,500 123
2021/10/11 29,350 29,870 29,220 29,850 105
2021/10/08 29,290 29,560 29,290 29,300 184
2021/10/07 29,130 29,130 28,910 28,910 13
2021/10/06 29,490 29,640 28,670 28,810 854
2021/10/05 28,850 29,150 28,620 28,990 355
2021/10/04 30,400 30,450 29,480 29,560 675
2021/10/01 30,500 30,900 30,150 30,150 271
2021/09/30 30,850 31,050 30,650 31,050 124
2021/09/29 31,000 31,100 30,700 30,800 246
2021/09/28 31,900 31,900 31,400 31,850 73
2021/09/27 32,350 32,400 31,950 31,950 223
2021/09/24 32,150 32,250 31,900 32,250 285
2021/09/22 31,600 31,600 30,800 31,350 315
2021/09/21 31,350 31,900 31,250 31,800 328
2021/09/17 32,200 32,400 32,200 32,350 81
2021/09/16 32,550 32,550 32,100 32,150 278
2021/09/15 32,350 32,550 32,250 32,550 357
2021/09/14 32,500 32,650 32,450 32,650 295
2021/09/13 31,950 32,400 31,900 32,400 183
2021/09/10 31,650 32,100 31,650 32,050 71
2021/09/09 31,450 31,650 31,450 31,500 1,095
2021/09/08 31,450 31,700 31,350 31,600 155
2021/09/07 31,500 31,700 31,400 31,550 151
2021/09/06 30,700 31,250 30,700 31,250 321
2021/09/03 30,100 30,700 30,100 30,700 394
2021/09/02 29,850 30,050 29,850 30,050 191
2021/09/01 29,540 29,860 29,540 29,800 429
2021/08/31 29,160 29,610 29,160 29,550 75
2021/08/30 29,030 29,150 29,030 29,150 38
2021/08/27 28,690 28,830 28,690 28,830 4
2021/08/26 28,960 28,960 28,860 28,860 4
2021/08/25 29,010 29,150 28,920 28,950 89
2021/08/24 28,780 29,040 28,780 29,030 38
2021/08/23 28,190 28,580 28,190 28,570 93
2021/08/20 28,500 28,500 27,810 27,810 91
2021/08/19 28,270 28,270 28,000 28,000 283
2021/08/18 28,280 28,580 28,200 28,440 273
2021/08/17 28,660 28,660 28,350 28,400 23
2021/08/16 28,780 28,810 28,490 28,570 285
2021/08/13 29,110 29,110 29,000 29,050 81
2021/08/12 29,400 29,400 29,100 29,140 80
2021/08/11 29,160 29,300 29,140 29,260 43
2021/08/10 28,820 29,380 28,820 29,150 132
2021/08/06 29,120 29,300 29,120 29,210 15
2021/08/05 28,920 29,110 28,920 29,110 67
2021/08/04 29,040 29,040 29,040 29,040 10
2021/08/03 29,050 29,160 28,870 28,870 29
2021/08/02 28,500 29,100 28,500 29,090 243
2021/07/30 28,800 28,800 28,500 28,500 46
2021/07/29 28,630 28,800 28,590 28,800 105
2021/07/28 28,420 28,610 28,310 28,360 146
2021/07/27 28,750 28,790 28,640 28,790 20
2021/07/26 28,770 28,800 28,620 28,670 17
2021/07/21 28,420 28,420 28,020 28,260 398
2021/07/20 27,790 28,060 27,790 27,920 139
2021/07/19 28,250 28,420 28,070 28,090 280
2021/07/16 28,680 29,200 28,610 28,700 88
2021/07/15 29,380 29,380 28,880 28,880 149
2021/07/14 29,230 29,470 29,180 29,380 238
2021/03/22 27,860 27,860 27,440 27,580 240
2021/03/19 27,470 28,000 27,470 27,890 313
2021/03/18 27,960 28,260 27,900 27,970 312
2021/03/17 27,970 27,970 27,590 27,680 66
2021/03/16 27,460 27,690 27,460 27,580 502
2021/03/15 27,480 27,510 27,200 27,340 564
2021/03/12 27,360 27,470 27,300 27,420 373
2021/03/11 26,500 26,710 26,170 26,690 589
2021/03/10 26,880 27,040 26,640 26,640 630
2021/03/09 26,650 26,670 26,250 26,500 805
2021/03/08 27,370 27,380 26,660 26,700 823
2021/03/05 26,380 27,100 26,350 27,100 606
2021/03/04 26,860 26,900 26,550 26,840 361
2021/03/03 27,380 27,380 27,030 27,130 561
2021/03/02 27,800 27,800 27,160 27,270 1,015
2021/03/01 27,280 27,440 27,100 27,300 336
2021/02/26 27,080 27,290 26,750 26,780 683
2021/02/25 27,890 28,000 27,730 27,860 242
2021/02/24 28,120 28,120 27,360 27,360 751
2021/02/22 28,610 28,720 28,380 28,460 415
2021/02/19 28,260 28,520 28,260 28,520 274
2021/02/18 28,860 28,860 28,490 28,510 428
2021/02/17 29,040 29,040 28,770 28,860 320
2021/02/16 29,340 29,680 28,950 29,160 491
2021/02/15 28,760 29,020 28,730 29,020 150
2021/02/12 28,510 28,650 28,450 28,580 179
2021/02/10 28,500 28,510 28,370 28,510 88
2021/02/09 28,420 28,500 28,300 28,500 58
2021/02/08 28,050 28,390 28,050 28,250 67
2021/02/05 27,800 28,000 27,690 27,990 305
2021/02/04 27,570 27,700 27,470 27,550 109
2021/02/03 27,750 27,750 27,370 27,610 176
2021/02/02 27,510 27,580 27,200 27,530 318
2021/02/01 26,480 27,320 26,430 27,190 421
2021/01/29 27,790 27,830 26,840 26,840 487
2021/01/28 27,370 27,670 27,250 27,350 461
2021/01/27 27,880 28,000 27,740 28,000 268
2021/01/26 27,800 27,930 27,660 27,660 394
2021/01/25 28,350 28,350 27,700 27,760 589
2021/01/22 27,710 27,850 27,640 27,850 497
2021/01/21 27,800 27,880 27,700 27,740 206
2021/01/20 27,760 27,770 27,550 27,600 421
2021/01/19 27,520 27,690 27,400 27,400 245
2021/01/18 27,240 27,470 27,100 27,320 253
2021/01/15 27,950 27,970 27,350 27,450 424
2021/01/14 27,670 27,960 27,500 27,620 289
2021/01/13 27,530 27,770 27,500 27,690 461
2021/01/12 27,500 27,920 27,240 27,410 285
2021/01/08 26,920 27,290 26,920 27,290 88
2021/01/07 26,610 26,910 26,610 26,710 56
2021/01/06 26,440 26,440 26,170 26,280 136
2021/01/05 26,100 26,470 26,080 26,280 67
2021/01/04 26,820 26,820 25,800 26,200 281

このページの先頭へ