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
2022/12/30 25,340 25,340 24,870 24,895 213
2022/12/29 24,765 24,965 24,690 24,890 117
2022/12/28 24,910 24,975 24,785 24,970 421
2022/12/27 25,350 25,355 25,075 25,085 345
2022/12/26 25,040 25,175 25,005 25,165 476
2022/12/23 25,080 25,110 24,880 25,045 400
2022/12/22 25,350 25,460 25,225 25,365 59
2022/12/21 25,465 25,555 25,170 25,205 2,065
2022/12/20 26,405 26,410 25,500 25,620 391
2022/12/19 26,375 26,625 26,375 26,415 56
2022/12/16 26,890 26,890 26,735 26,735 242
2022/12/15 27,340 27,345 27,140 27,200 62
2022/12/14 27,325 27,430 27,255 27,405 64
2022/12/13 27,265 27,355 27,080 27,150 90
2022/12/12 27,065 27,130 27,065 27,130 8
2022/12/09 27,070 27,200 27,010 27,190 92
2022/12/08 26,750 26,750 26,475 26,640 54
2022/12/07 26,995 27,000 26,890 26,985 44
2022/12/06 27,120 27,245 27,035 27,235 108
2022/12/05 27,300 27,400 27,200 27,205 157
2022/12/02 27,800 27,800 27,240 27,395 110
2022/12/01 28,000 28,000 27,715 27,910 1,116
2022/11/30 27,395 27,540 27,330 27,540 148
2022/11/29 27,995 27,995 27,670 27,720 145
2022/11/28 28,240 28,240 27,945 28,020 40
2022/11/25 28,285 28,305 28,240 28,240 44
2022/11/24 28,435 28,475 28,385 28,400 141
2022/11/22 27,790 27,990 27,750 27,970 287
2022/11/21 27,830 27,830 27,630 27,700 109
2022/11/18 27,730 27,840 27,640 27,655 64
2022/11/17 27,705 27,915 27,705 27,730 136
2022/11/16 28,145 28,145 27,800 27,980 37
2022/11/15 27,840 28,110 27,830 28,090 155
2022/11/14 28,150 28,150 27,905 27,995 813
2022/11/11 27,530 28,095 27,530 28,095 585
2022/11/10 26,700 26,850 26,700 26,815 67
2022/11/09 27,175 27,200 27,040 27,065 86
2022/11/08 26,835 27,125 26,835 27,060 123
2022/11/07 26,425 26,650 26,425 26,610 50
2022/11/04 26,260 26,370 26,150 26,210 84
2022/11/02 26,450 26,800 25,500 26,660 165
2022/11/01 26,445 26,455 26,300 26,450 550
2022/10/31 26,390 27,015 26,170 26,265 314
2022/10/28 25,915 25,915 25,465 25,705 117
2022/10/27 25,695 26,130 25,695 25,975 141
2022/10/26 26,185 26,190 26,015 26,015 171
2022/10/25 25,950 26,050 25,810 25,980 316
2022/10/24 25,935 25,935 25,655 25,655 775
2022/10/21 25,300 25,805 25,300 25,435 99
2022/10/20 25,250 25,315 25,225 25,225 129
2022/10/19 25,610 25,685 25,550 25,655 185
2022/10/18 25,655 25,655 25,390 25,600 172
2022/10/17 25,035 25,215 25,035 25,215 128
2022/10/14 25,250 25,580 25,100 25,510 319
2022/10/13 24,800 24,870 24,745 24,780 83
2022/10/12 25,030 25,030 24,790 24,885 229
2022/10/11 25,505 25,510 24,970 25,045 478
2022/10/07 25,785 26,075 25,785 26,005 72
2022/10/06 25,945 26,315 25,945 26,285 123
2022/10/05 26,145 26,145 25,860 25,950 221
2022/10/04 25,440 25,715 25,320 25,715 549
2022/10/03 24,385 24,960 24,385 24,960 534
2022/09/30 24,945 24,945 24,485 24,560 326
2022/09/29 25,295 25,295 25,010 25,185 204
2022/09/28 25,060 25,240 24,695 24,950 496
2022/09/27 25,175 25,240 25,115 25,135 386
2022/09/26 25,450 25,530 25,100 25,155 311
2022/09/22 25,720 26,130 25,705 25,950 183
2022/09/21 26,455 26,455 26,070 26,130 142
2022/09/20 26,575 26,670 26,490 26,520 118
2022/09/16 26,390 26,545 26,390 26,415 107
2022/09/15 26,985 27,270 26,735 26,805 380
2022/09/14 27,095 27,095 26,670 26,840 194
2022/09/13 27,580 27,595 27,520 27,595 68
2022/09/12 27,640 27,640 27,505 27,575 150
2022/09/09 27,270 27,350 27,090 27,235 132
2022/09/08 26,775 27,160 26,775 27,160 201
2022/09/07 26,705 26,705 26,260 26,445 184
2022/09/06 26,705 26,930 26,555 26,790 129
2022/09/05 26,560 26,705 26,520 26,705 43
2022/09/02 26,820 26,820 26,600 26,600 109
2022/09/01 27,150 27,150 26,785 26,830 151
2022/08/31 27,220 27,465 27,215 27,300 67
2022/08/30 27,130 27,400 27,130 27,365 42
2022/08/29 26,850 27,090 26,850 27,050 978
2022/08/26 27,965 27,985 27,850 27,850 31
2022/08/25 27,625 27,755 27,600 27,755 93
2022/08/24 27,700 27,725 27,580 27,590 29
2022/08/23 27,920 27,935 27,745 27,745 95
2022/08/22 28,160 28,225 28,100 28,210 76
2022/08/19 28,425 28,500 28,400 28,400 74
2022/08/18 28,270 28,270 28,030 28,165 125
2022/08/17 28,195 28,475 28,195 28,445 216
2022/08/16 28,245 28,245 28,060 28,195 27
2022/08/15 28,320 28,320 28,115 28,245 280
2022/08/12 27,445 28,400 27,435 27,960 150
2022/08/10 27,355 27,355 27,110 27,110 116
2022/08/09 27,740 27,740 27,470 27,495 29
2022/08/08 27,580 27,765 27,580 27,765 24
2022/08/05 27,615 27,780 27,605 27,735 45
2022/08/04 27,415 27,500 27,380 27,460 68
2022/08/03 27,025 27,180 27,000 27,180 110
2022/08/02 27,275 27,305 26,815 26,905 29
2022/08/01 27,000 27,255 26,870 27,230 71
2022/07/29 27,460 27,460 27,065 27,100 31
2022/07/28 27,680 27,680 27,280 27,325 36
2022/07/27 27,090 27,445 27,060 27,375 81
2022/07/26 27,255 27,260 27,170 27,215 37
2022/07/25 27,475 27,505 27,290 27,290 122
2022/07/22 27,490 27,760 27,425 27,710 117
2022/07/21 27,240 27,500 27,240 27,500 247
2022/07/20 26,960 27,380 26,960 27,380 137
2022/07/19 26,470 26,490 26,415 26,440 22
2022/07/15 26,255 26,350 26,090 26,250 1,023
2022/07/14 25,870 26,475 25,700 26,475 1,810
2022/07/13 26,190 26,220 26,145 26,145 26
2022/07/12 26,455 26,455 26,000 26,105 120
2022/07/11 26,995 27,050 26,680 26,690 98
2022/07/08 26,500 26,800 26,500 26,550 69
2022/07/07 25,880 26,360 25,880 26,360 77
2022/07/06 25,875 25,875 25,740 25,780 20
2022/07/05 25,955 26,000 25,800 25,885 115
2022/07/04 25,635 25,715 25,545 25,690 43
2022/07/01 25,880 26,060 25,325 25,475 480
2022/06/30 26,300 26,300 25,885 25,890 155
2022/06/29 26,485 26,495 26,350 26,485 33
2022/06/28 26,650 26,735 26,545 26,675 175
2022/06/27 26,550 26,755 26,500 26,755 122
2022/06/24 25,910 26,230 25,780 26,230 111
2022/06/23 26,160 26,195 25,800 25,880 19
2022/06/22 26,570 26,570 25,995 26,000 572
2022/06/21 25,595 26,375 25,595 26,260 155
2022/06/20 26,155 26,155 25,430 25,475 92
2022/06/17 26,050 26,495 25,630 26,035 176
2022/06/16 26,980 27,100 26,600 26,600 62
2022/06/15 26,715 26,715 26,460 26,480 143
2022/06/14 26,640 26,910 26,600 26,910 149
2022/06/13 27,655 27,655 27,185 27,265 254
2022/06/10 28,330 28,330 28,065 28,155 128
2022/06/09 28,615 28,765 28,615 28,690 60
2022/06/08 28,700 28,850 28,700 28,850 86
2022/06/07 28,695 28,715 28,535 28,535 44
2022/06/06 28,140 28,535 28,140 28,460 147
2022/06/03 28,510 28,595 28,355 28,515 184
2022/06/02 28,260 28,260 27,990 28,155 224
2022/06/01 28,065 28,445 28,065 28,440 48
2022/05/31 28,205 28,280 28,125 28,175 98
2022/05/30 27,820 28,300 27,820 28,300 328
2022/05/27 27,595 27,595 27,380 27,380 18
2022/05/26 27,595 27,595 27,105 27,105 27
2022/05/25 27,295 27,405 27,235 27,400 9
2022/05/24 27,670 27,670 27,500 27,500 4
2022/05/23 27,775 27,775 27,535 27,595 36
2022/05/20 27,320 27,440 27,105 27,415 226
2022/05/19 26,870 27,240 26,870 27,240 34
2022/05/18 27,500 27,765 27,465 27,615 93
2022/05/17 27,060 27,270 27,055 27,270 21
2022/05/16 27,465 27,465 27,045 27,045 108
2022/05/13 26,435 27,100 26,435 26,980 243
2022/05/12 26,060 26,370 26,050 26,100 60
2022/05/11 26,300 26,580 26,260 26,260 44
2022/05/10 26,500 26,500 25,900 26,330 261
2022/05/09 26,810 26,945 26,600 26,600 132
2022/05/06 27,165 27,165 26,670 26,990 117
2022/05/02 27,065 27,290 26,865 27,030 447
2022/04/28 26,685 26,925 26,430 26,865 125
2022/04/27 26,005 26,350 25,860 26,320 216
2022/04/26 26,940 26,940 26,505 26,685 32
2022/04/25 26,605 26,755 26,500 26,755 126
2022/04/22 27,060 27,180 26,950 27,105 82
2022/04/21 27,180 27,570 27,160 27,560 305
2022/04/20 27,385 27,400 27,015 27,015 210
2022/04/19 26,985 26,985 26,700 26,885 170
2022/04/18 26,460 26,590 26,300 26,485 350
2022/04/15 26,775 27,250 26,625 26,790 216
2022/04/14 27,600 27,600 27,150 27,260 52
2022/04/13 26,510 27,100 26,510 27,100 58
2022/04/12 26,865 26,865 26,395 26,395 120
2022/04/11 27,135 27,275 26,960 27,005 72
2022/04/08 27,615 27,995 27,370 27,480 36
2022/04/07 27,640 27,640 27,295 27,325 174
2022/04/06 28,230 28,230 28,030 28,140 84
2022/04/05 29,035 29,035 28,590 28,600 619
2022/04/04 28,000 28,610 28,000 28,610 31
2022/04/01 28,190 28,570 28,190 28,365 115
2022/03/31 28,390 28,845 28,390 28,630 263
2022/03/30 29,055 29,055 28,675 28,700 198
2022/03/29 28,775 28,775 28,525 28,555 132
2022/03/28 28,605 28,670 28,345 28,395 352
2022/03/25 29,000 29,000 28,465 28,680 186
2022/03/24 28,050 28,590 28,030 28,590 128
2022/03/23 27,955 28,645 27,955 28,550 323
2022/03/22 27,920 27,920 27,550 27,580 291
2022/03/18 27,240 27,420 27,160 27,420 84
2022/03/17 27,150 27,355 26,965 27,200 229
2022/03/16 26,600 26,600 25,850 26,200 273
2022/03/15 25,370 26,500 25,285 26,500 53
2022/03/14 25,700 25,840 25,425 25,530 93
2022/03/11 25,505 25,700 25,245 25,700 88
2022/03/10 26,085 26,195 25,500 26,155 38
2022/03/09 25,150 25,305 24,840 24,840 213
2022/03/08 24,900 25,510 24,645 25,065 63
2022/03/07 26,155 26,155 25,100 25,100 1,385
2022/03/04 26,750 26,795 26,150 26,310 199
2022/03/03 27,010 27,215 26,900 27,005 56
2022/03/02 26,985 27,020 26,755 26,755 131
2022/03/01 27,490 27,555 27,380 27,455 96
2022/02/28 27,465 27,465 26,960 27,100 376
2022/02/25 26,875 27,285 26,845 27,285 213
2022/02/24 26,655 26,725 26,225 26,375 390
2022/02/22 27,415 27,415 26,660 26,880 214
2022/02/21 27,350 27,490 26,940 27,415 213
2022/02/18 27,705 27,895 27,420 27,840 207
2022/02/17 28,480 28,480 28,000 28,040 63
2022/02/16 28,530 28,530 28,125 28,215 159
2022/02/15 27,950 28,025 27,650 27,760 169
2022/02/14 28,350 28,350 27,750 27,950 706
2022/02/10 28,905 28,930 28,630 28,925 76
2022/02/09 28,300 28,600 28,300 28,600 30
2022/02/08 28,460 28,460 28,255 28,255 12
2022/02/07 28,350 28,350 27,995 28,075 170
2022/02/04 28,210 28,605 28,200 28,605 106
2022/02/03 28,570 28,710 28,385 28,425 103
2022/02/02 28,935 29,180 28,895 29,070 120
2022/02/01 28,820 29,135 28,300 28,435 240
2022/01/31 27,620 28,465 27,570 28,000 113
2022/01/28 27,795 27,970 27,230 27,610 78
2022/01/27 28,555 28,585 27,185 27,590 224
2022/01/26 28,535 28,585 28,245 28,470 125
2022/01/25 29,175 29,250 28,300 28,850 156
2022/01/24 28,985 29,500 28,770 29,500 173
2022/01/21 29,480 29,485 29,000 29,485 133
2022/01/20 29,560 29,980 29,175 29,980 158
2022/01/19 30,380 30,490 29,375 29,490 445
2022/01/18 31,320 31,460 30,880 31,080 88
2022/01/17 31,340 31,340 30,950 31,000 130
2022/01/14 31,520 31,520 30,660 31,240 244
2022/01/13 31,870 31,950 31,410 31,520 149
2022/01/12 31,700 31,930 31,690 31,840 157
2022/01/11 31,410 31,740 31,140 31,220 297
2022/01/07 32,890 32,890 31,700 31,890 299
2022/01/06 32,860 32,880 32,180 32,210 384
2022/01/05 33,520 33,520 33,260 33,350 176
2022/01/04 33,050 33,470 32,120 32,820 472

このページの先頭へ