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
2023/12/29 33,340 33,370 33,090 33,140 67
2023/12/28 33,160 33,390 33,160 33,390 100
2023/12/27 32,990 33,380 32,990 33,380 310
2023/12/26 32,730 32,920 32,730 32,880 107
2023/12/25 32,890 32,900 32,790 32,790 68
2023/12/22 32,880 32,880 32,680 32,750 698
2023/12/21 32,500 32,730 32,500 32,720 212
2023/12/20 32,960 33,170 32,960 33,080 329
2023/12/19 32,550 32,780 32,310 32,770 9,593
2023/12/18 32,630 32,630 32,200 32,480 289
2023/12/15 32,400 32,770 32,400 32,670 105
2023/12/14 32,800 32,800 32,170 32,290 515
2023/12/13 32,570 32,770 32,570 32,670 954
2023/12/12 32,820 32,820 32,370 32,420 795
2023/12/11 32,490 32,500 32,220 32,240 1,142
2023/12/08 32,110 32,110 31,750 31,790 340
2023/12/07 32,530 32,530 32,100 32,350 120
2023/12/06 32,050 32,820 32,050 32,740 231
2023/12/05 32,450 32,470 32,020 32,030 2,005
2023/12/04 32,730 32,730 32,430 32,610 342
2023/12/01 33,040 33,040 32,740 32,860 136
2023/11/30 32,570 32,800 32,570 32,800 199
2023/11/29 32,500 32,730 32,490 32,610 87
2023/11/28 32,980 32,980 32,500 32,670 432
2023/11/27 33,120 33,130 32,740 32,740 642
2023/11/24 33,020 33,230 32,980 33,060 300
2023/11/22 32,720 32,950 32,580 32,890 556
2023/11/21 32,600 32,870 32,600 32,800 1,039
2023/11/20 32,970 33,000 32,570 32,640 299
2023/11/17 32,490 32,800 32,490 32,800 672
2023/11/16 32,550 32,680 32,310 32,600 196
2023/11/15 32,250 32,600 32,180 32,530 2,115
2023/11/14 31,580 31,600 31,440 31,510 78
2023/11/13 31,730 31,810 31,380 31,400 1,967
2023/11/10 31,330 31,440 31,130 31,440 76
2023/11/09 31,500 31,660 31,380 31,630 356
2023/11/08 31,340 31,450 31,210 31,360 140
2023/11/07 31,400 31,440 31,130 31,130 282
2023/11/06 31,500 31,630 31,360 31,530 3,519
2023/11/02 30,720 30,900 30,690 30,690 874
2023/11/01 30,290 30,390 30,190 30,350 81
2023/10/31 29,450 29,515 29,180 29,330 59
2023/10/30 29,235 29,450 29,180 29,360 122
2023/10/27 29,300 29,370 29,105 29,250 134
2023/10/26 29,225 29,270 28,905 28,940 189
2023/10/25 30,000 30,000 29,700 29,700 75
2023/10/24 29,720 29,780 29,070 29,690 255
2023/10/23 29,845 29,845 29,640 29,640 59
2023/10/20 29,805 30,060 29,745 29,990 168
2023/10/19 30,320 30,370 30,120 30,180 97
2023/10/18 30,770 30,850 30,640 30,850 693
2023/10/17 30,830 31,080 30,690 30,790 151
2023/10/16 30,530 30,600 30,310 30,350 930
2023/10/13 31,300 31,350 30,920 31,350 2,820
2023/10/12 30,920 31,370 30,920 31,370 146
2023/10/11 30,490 30,690 30,490 30,610 179
2023/10/10 30,050 30,460 30,050 30,450 289
2023/10/06 30,000 30,030 29,835 29,900 58
2023/10/05 29,770 30,030 29,580 30,030 173
2023/10/04 29,610 29,760 29,510 29,540 1,110
2023/10/03 30,460 30,460 30,100 30,100 214
2023/10/02 31,250 31,290 30,560 30,560 1,017
2023/09/29 30,820 30,820 30,580 30,580 100
2023/09/28 30,770 30,790 30,390 30,640 147
2023/09/27 30,420 30,730 30,360 30,700 105
2023/09/26 30,840 30,840 30,630 30,640 496
2023/09/25 30,860 30,970 30,760 30,930 191
2023/09/22 30,490 30,830 30,360 30,830 902
2023/09/21 31,080 31,080 30,740 30,840 314
2023/09/20 31,490 31,530 31,350 31,390 98
2023/09/19 31,560 31,670 31,370 31,560 249
2023/09/15 31,720 31,930 31,590 31,850 373
2023/09/14 31,170 31,530 31,170 31,500 177
2023/09/13 31,180 31,200 31,000 31,040 219
2023/09/12 31,280 31,310 31,000 31,180 2,062
2023/09/11 31,370 31,390 31,040 31,090 132
2023/09/08 31,700 31,700 31,220 31,250 236
2023/09/07 32,020 32,060 31,750 31,760 150
2023/09/06 31,980 32,220 31,980 32,200 195
2023/09/05 31,850 31,860 31,670 31,820 251
2023/09/04 31,750 31,820 31,690 31,820 387
2023/09/01 31,520 31,820 31,520 31,760 392
2023/08/31 31,360 31,510 31,350 31,510 34
2023/08/30 31,410 31,460 31,300 31,300 107
2023/08/29 31,170 31,190 30,950 31,080 104
2023/08/28 30,750 31,180 30,750 31,180 562
2023/08/25 30,680 30,690 30,500 30,560 891
2023/08/24 31,190 31,190 31,040 31,160 255
2023/08/23 30,610 30,890 30,610 30,890 767
2023/08/22 30,740 30,740 30,590 30,720 387
2023/08/21 30,350 30,560 30,300 30,490 237
2023/08/18 30,250 30,470 30,150 30,270 219
2023/08/17 30,560 30,560 30,180 30,470 963
2023/08/16 30,840 30,850 30,630 30,630 158
2023/08/15 31,210 31,280 31,130 31,130 52
2023/08/14 31,310 31,320 30,780 30,870 462
2023/08/10 31,570 31,570 30,820 31,400 218
2023/08/09 31,480 31,580 31,450 31,540 89
2023/08/08 31,840 31,840 31,510 31,650 119
2023/08/07 31,360 31,680 31,210 31,680 2,306
2023/08/04 31,520 31,680 31,440 31,550 329
2023/08/03 31,830 31,880 31,670 31,670 307
2023/08/02 32,500 32,590 32,130 32,230 249
2023/08/01 32,650 32,820 32,640 32,730 1,524
2023/07/31 32,640 32,770 32,420 32,590 283
2023/07/28 32,530 32,570 32,030 32,500 2,364
2023/07/27 32,320 32,610 32,280 32,610 80
2023/07/26 32,520 32,570 32,390 32,440 64
2023/07/25 32,540 32,570 32,350 32,420 44
2023/07/24 32,480 32,530 32,350 32,400 937
2023/07/21 32,030 32,270 31,940 32,130 104
2023/07/20 32,730 32,750 32,240 32,280 136
2023/07/19 32,770 32,840 32,610 32,790 430
2023/07/18 32,230 32,570 32,230 32,530 151
2023/07/14 32,500 32,600 31,560 32,200 159
2023/07/13 31,750 32,230 31,530 32,190 239
2023/07/12 32,030 32,030 31,470 31,550 572
2023/07/11 32,260 32,320 32,000 32,000 342
2023/07/10 32,340 32,340 31,930 32,050 362
2023/07/07 32,500 32,620 32,310 32,380 308
2023/07/06 32,820 33,010 32,640 32,780 257
2023/07/05 33,230 33,330 33,030 33,280 423
2023/07/04 33,310 33,490 33,300 33,400 314
2023/07/03 33,410 33,680 33,410 33,590 353
2023/06/30 32,970 32,970 32,660 32,930 154
2023/06/29 33,500 33,500 32,940 33,080 1,254
2023/06/28 32,390 32,840 32,360 32,840 287
2023/06/27 32,190 32,250 31,910 32,050 289
2023/06/26 32,310 32,570 32,110 32,410 467
2023/06/23 33,050 33,210 32,300 32,510 1,157
2023/06/22 33,170 33,410 33,000 33,030 443
2023/06/21 33,190 33,480 33,060 33,440 111
2023/06/20 33,140 33,290 33,060 33,290 104
2023/06/19 33,700 33,700 33,230 33,250 528
2023/06/16 33,560 33,660 33,240 33,660 267
2023/06/15 33,570 33,870 33,570 33,700 321
2023/06/14 33,510 33,620 33,340 33,610 507
2023/06/13 32,960 33,410 32,960 33,200 238
2023/06/12 32,560 32,890 32,520 32,840 483
2023/06/09 32,400 32,580 32,220 32,490 278
2023/06/08 32,800 32,800 31,740 31,990 1,265
2023/06/07 33,070 33,500 32,400 33,500 5,215
2023/06/06 32,720 33,050 32,620 33,050 389
2023/06/05 32,680 32,940 32,440 32,930 317
2023/06/02 31,920 32,270 31,920 32,270 560
2023/06/01 31,380 31,830 31,380 31,830 266
2023/05/31 31,640 31,770 31,340 31,770 591
2023/05/30 31,470 31,860 31,470 31,840 1,145
2023/05/29 32,270 32,270 31,640 31,700 775
2023/05/26 31,630 31,880 31,440 31,850 1,114
2023/05/25 31,070 31,360 31,070 31,260 163
2023/05/24 30,930 31,070 30,790 31,070 272
2023/05/23 31,530 31,600 31,080 31,210 1,582
2023/05/22 31,140 32,100 31,070 31,900 5,585
2023/05/19 31,430 31,460 31,120 31,250 548
2023/05/18 30,650 31,100 30,650 31,100 633
2023/05/17 30,170 30,240 30,080 30,080 81
2023/05/16 29,900 30,130 29,900 30,130 232
2023/05/15 29,790 29,805 29,650 29,765 144
2023/05/12 29,600 29,710 29,500 29,685 41
2023/05/11 29,305 29,360 29,295 29,340 34
2023/05/10 29,505 29,505 29,205 29,295 74
2023/05/09 29,255 29,545 29,255 29,535 134
2023/05/08 29,300 29,300 29,125 29,255 173
2023/05/02 29,200 29,305 29,150 29,295 193
2023/05/01 28,860 29,150 28,810 29,150 349
2023/04/28 28,030 28,735 28,030 28,570 62
2023/04/27 28,200 28,530 28,200 28,530 132
2023/04/26 28,560 28,560 28,150 28,200 134
2023/04/25 28,670 28,850 28,500 28,500 46
2023/04/24 28,590 28,600 28,565 28,570 17
2023/04/21 28,615 28,750 28,545 28,590 74
2023/04/20 28,290 28,735 28,290 28,650 134
2023/04/19 28,655 28,655 28,480 28,510 96
2023/04/18 28,675 28,675 28,600 28,645 72
2023/04/17 28,515 28,545 28,450 28,545 48
2023/04/14 28,380 28,500 28,315 28,455 164
2023/04/13 28,170 28,280 28,170 28,220 39
2023/04/12 28,180 28,250 28,150 28,250 236
2023/04/11 28,035 28,260 28,035 28,180 705
2023/04/10 27,915 27,915 27,725 27,740 55
2023/04/07 27,555 27,665 27,555 27,610 65
2023/04/06 27,790 27,790 27,470 27,490 124
2023/04/05 28,460 28,460 28,120 28,140 76
2023/04/04 28,630 28,700 28,610 28,640 435
2023/04/03 28,910 28,910 28,640 28,700 360
2023/03/31 28,500 28,760 28,500 28,605 257
2023/03/30 28,235 28,315 27,805 28,155 2,037
2023/03/29 27,535 27,865 27,480 27,855 48
2023/03/28 27,530 27,545 27,470 27,545 43
2023/03/27 27,870 27,870 27,500 27,620 63
2023/03/24 27,695 27,695 27,560 27,620 51
2023/03/23 27,335 27,695 27,300 27,695 90
2023/03/22 27,635 27,825 27,605 27,825 107
2023/03/20 27,445 27,560 27,250 27,250 44
2023/03/17 27,200 27,610 27,200 27,610 44
2023/03/16 26,545 26,970 26,500 26,950 92
2023/03/15 27,305 27,305 26,960 26,995 37
2023/03/14 27,205 27,255 26,865 27,035 295
2023/03/13 27,580 27,595 27,365 27,515 221
2023/03/10 27,900 28,065 27,850 27,850 52
2023/03/09 28,405 28,530 28,305 28,330 276
2023/03/08 27,895 28,180 27,895 28,180 278
2023/03/07 28,025 28,050 27,910 28,005 59
2023/03/06 27,925 28,110 27,925 28,110 102
2023/03/03 27,330 27,630 27,300 27,585 209
2023/03/02 27,280 27,300 27,030 27,090 70
2023/03/01 27,125 27,260 27,000 27,260 27
2023/02/28 27,140 27,280 27,140 27,140 142
2023/02/27 26,825 27,170 26,825 27,170 79
2023/02/24 26,705 27,005 26,675 26,985 83
2023/02/22 26,600 26,670 26,490 26,525 188
2023/02/21 27,090 27,090 26,930 27,005 104
2023/02/20 27,100 27,100 26,945 27,085 144
2023/02/17 27,300 27,430 27,170 27,240 122
2023/02/16 27,415 27,570 27,415 27,570 74
2023/02/15 27,565 27,565 27,255 27,370 23
2023/02/14 27,580 27,580 27,415 27,415 72
2023/02/13 27,510 27,510 27,160 27,195 93
2023/02/10 27,480 27,835 27,480 27,620 131
2023/02/09 27,385 27,495 27,385 27,495 37
2023/02/08 27,690 27,690 27,555 27,575 44
2023/02/07 27,530 27,755 27,530 27,625 372
2023/02/06 27,800 27,925 27,545 27,545 940
2023/02/03 27,555 27,790 27,530 27,650 2,006
2023/02/02 27,165 27,325 27,165 27,325 56
2023/02/01 27,275 27,350 27,045 27,055 478
2023/01/31 27,280 27,500 27,095 27,190 64
2023/01/30 27,280 27,370 27,280 27,365 179
2023/01/27 27,310 27,310 27,200 27,250 127
2023/01/26 27,320 27,425 27,100 27,150 80
2023/01/25 27,065 27,415 27,065 27,365 159
2023/01/24 27,025 27,330 27,025 27,250 1,359
2023/01/23 26,815 26,815 26,685 26,800 572
2023/01/20 26,135 26,435 26,090 26,380 18
2023/01/19 26,525 26,525 26,310 26,330 1,135
2023/01/18 26,225 26,655 26,040 26,605 267
2023/01/17 25,750 26,070 25,750 26,070 32
2023/01/16 25,800 25,800 25,630 25,630 198
2023/01/13 25,930 26,170 25,880 25,880 438
2023/01/12 26,035 26,115 25,975 26,035 246
2023/01/11 25,370 25,960 25,370 25,945 114
2023/01/10 25,475 25,475 25,175 25,240 118
2023/01/06 24,570 25,075 24,570 24,975 187
2023/01/05 24,620 24,780 24,590 24,740 67
2023/01/04 24,610 24,790 24,375 24,545 731

このページの先頭へ