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
2025/06/13 38,400 38,400 37,630 37,800 898
2025/06/12 38,780 38,780 38,360 38,470 89
2025/06/11 38,760 38,900 38,660 38,780 332
2025/06/10 38,610 38,860 38,410 38,410 462
2025/06/09 38,310 38,500 38,270 38,310 328
2025/06/06 37,720 37,970 37,630 37,900 57
2025/06/05 37,640 37,800 37,640 37,780 52
2025/06/04 37,970 38,020 37,860 37,860 183
2025/06/03 37,860 37,970 37,730 37,740 65
2025/06/02 37,720 37,830 37,520 37,660 379
2025/05/30 38,230 38,450 38,150 38,260 478
2025/05/29 38,460 39,000 38,460 38,930 473
2025/05/28 38,560 38,590 38,000 38,000 144
2025/05/27 37,650 38,020 37,650 38,010 391
2025/05/26 37,370 37,750 37,370 37,740 162
2025/05/23 37,300 37,650 37,240 37,350 326
2025/05/22 37,050 37,100 36,870 36,960 562
2025/05/21 37,800 37,800 37,340 37,340 155
2025/05/20 37,720 38,100 37,720 37,800 528
2025/05/19 37,580 37,610 37,440 37,540 169
2025/05/16 38,010 38,010 37,450 37,690 598
2025/05/15 38,160 38,160 37,870 37,960 36
2025/05/14 38,180 38,480 37,620 38,480 354
2025/05/13 38,740 38,740 38,160 38,160 313
2025/05/12 37,760 37,800 37,460 37,560 335
2025/05/09 37,580 37,630 37,210 37,520 297
2025/05/08 36,730 36,960 36,560 36,900 331
2025/05/07 37,090 37,090 36,710 36,940 345
2025/05/02 36,730 37,000 36,620 36,960 380
2025/05/01 36,200 36,640 36,000 36,530 561
2025/04/30 36,020 36,250 35,960 36,200 694
2025/04/28 36,250 36,430 35,880 35,920 157
2025/04/25 35,360 36,110 35,360 35,980 359
2025/04/24 35,260 35,560 34,930 34,990 315
2025/04/23 34,950 34,950 34,310 34,660 572
2025/04/22 33,410 33,770 33,410 33,670 135
2025/04/21 33,920 34,150 33,660 33,660 252
2025/04/18 34,220 34,300 33,830 34,250 225
2025/04/17 33,450 34,130 33,450 34,130 979
2025/04/16 33,830 33,850 33,120 33,450 315
2025/04/15 34,140 34,140 33,930 33,930 71
2025/04/14 33,700 34,010 33,470 33,640 349
2025/04/11 33,470 33,470 32,060 33,210 1,672
2025/04/10 35,110 35,110 33,950 34,520 1,586
2025/04/09 31,780 31,780 30,480 30,760 1,633
2025/04/08 31,870 32,840 31,870 32,320 1,230
2025/04/07 31,120 31,980 29,505 30,840 792
2025/04/04 34,010 34,010 32,720 33,480 1,416
2025/04/03 35,080 35,110 33,600 34,930 2,036
2025/04/02 36,620 36,620 36,140 36,380 47
2025/04/01 37,030 37,030 36,360 36,460 561
2025/03/31 36,980 37,090 36,510 36,600 287
2025/03/28 38,430 38,430 37,890 38,190 639
2025/03/27 38,230 38,440 38,120 38,310 1,279
2025/03/26 38,650 38,770 38,480 38,620 29
2025/03/25 38,680 38,770 38,270 38,270 134
2025/03/24 38,410 38,410 38,170 38,210 710
2025/03/21 38,350 38,560 38,340 38,410 64
2025/03/19 38,590 38,740 38,390 38,410 311
2025/03/18 38,520 38,620 38,410 38,450 2,240
2025/03/17 37,870 38,240 37,870 38,200 210
2025/03/14 37,000 37,590 37,000 37,510 168
2025/03/13 37,500 37,750 37,120 37,130 177
2025/03/12 36,580 37,400 36,580 37,190 327
2025/03/11 36,880 36,880 35,910 36,800 466
2025/03/10 37,530 37,590 37,190 37,330 330
2025/03/07 37,260 37,700 37,210 37,520 246
2025/03/06 37,820 38,640 37,820 38,500 585
2025/03/05 37,210 37,910 37,210 37,730 1,432
2025/03/04 38,160 38,160 37,200 37,650 433
2025/03/03 37,950 38,230 37,780 38,160 105
2025/02/28 37,990 38,030 37,420 37,560 491
2025/02/27 38,620 38,900 38,620 38,690 479
2025/02/26 38,740 38,740 38,200 38,550 546
2025/02/25 38,900 39,200 38,530 38,900 3,664
2025/02/21 39,400 39,640 39,260 39,600 1,139
2025/02/20 39,970 39,970 39,500 39,660 250
2025/02/19 40,050 40,100 39,680 40,100 368
2025/02/18 40,100 40,380 40,030 40,030 509
2025/02/17 39,620 40,200 39,560 40,050 79
2025/02/14 39,600 40,350 39,590 39,710 8,507
2025/02/13 38,700 39,430 38,700 39,400 159
2025/02/12 38,390 38,780 38,290 38,690 12
2025/02/10 38,660 38,740 38,470 38,690 48
2025/02/07 38,610 38,970 38,610 38,740 207
2025/02/06 38,650 39,090 38,650 38,900 175
2025/02/05 38,910 39,140 38,440 38,510 130
2025/02/04 38,890 39,000 38,400 38,730 150
2025/02/03 38,830 38,830 38,000 38,300 463
2025/01/31 39,020 39,530 39,020 39,530 243
2025/01/30 38,980 39,100 38,760 38,960 54
2025/01/29 38,610 39,060 38,600 39,040 75
2025/01/28 38,510 38,700 37,500 38,470 2,676
2025/01/27 39,990 39,990 38,870 38,920 804
2025/01/24 39,600 39,680 39,360 39,410 58
2025/01/23 39,340 39,710 39,340 39,600 260
2025/01/22 38,700 39,300 38,700 39,300 1,772
2025/01/21 38,630 38,720 38,290 38,570 381
2025/01/20 38,090 38,700 38,090 38,420 1,189
2025/01/17 37,700 38,010 37,400 38,010 130
2025/01/16 38,100 38,100 37,640 37,670 159
2025/01/15 38,010 38,080 37,590 37,770 1,070
2025/01/14 38,210 38,210 37,440 37,590 1,548
2025/01/10 38,390 38,590 38,390 38,480 146
2025/01/09 38,960 38,960 38,370 38,700 283
2025/01/08 39,230 39,240 38,890 39,240 80
2025/01/07 38,690 39,510 38,690 39,290 1,244
2025/01/06 38,990 38,990 38,200 38,330 1,752

このページの先頭へ