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
2026/07/31 64,180 65,020 63,010 63,920 1,172
2026/07/30 58,470 61,200 58,420 60,180 1,348
2026/07/29 59,550 61,370 57,340 58,700 1,339
2026/07/28 61,810 61,810 59,390 59,550 5,852
2026/07/27 63,400 63,810 62,660 63,810 335
2026/07/24 63,520 63,890 62,410 63,000 421
2026/07/23 63,500 65,420 63,500 64,520 780
2026/07/22 65,210 65,800 64,220 64,220 6,426
2026/07/21 62,460 63,730 61,720 63,500 581
2026/07/17 62,800 63,190 60,250 62,370 1,560
2026/07/16 66,100 66,100 64,800 64,800 939
2026/07/15 66,770 67,010 65,650 66,880 674
2026/07/14 64,970 65,850 64,490 65,770 1,420
2026/07/13 67,980 68,180 65,240 66,270 1,568
2026/07/10 68,270 68,790 67,670 68,020 1,069
2026/07/09 66,450 67,600 66,300 67,270 1,496
2026/07/08 66,150 67,910 65,550 65,830 2,492
2026/07/07 69,630 69,700 67,300 67,620 1,140
2026/07/06 70,200 70,710 68,450 69,500 1,664
2026/07/03 68,010 70,010 67,160 70,010 747
2026/07/02 70,150 70,600 69,010 69,290 2,494
2026/07/01 71,500 72,930 70,990 71,650 1,782
2026/06/30 70,050 71,120 69,300 70,550 733
2026/06/29 69,630 71,640 67,930 69,250 1,466
2026/06/26 70,380 71,110 68,220 68,760 2,772
2026/06/25 71,340 72,040 70,430 71,880 1,831
2026/06/24 68,640 70,160 68,140 69,150 1,542
2026/06/23 74,220 74,220 69,220 69,220 2,693
2026/06/22 71,610 73,210 71,500 72,720 2,565
2026/06/19 72,170 72,200 70,300 70,950 2,099
2026/06/18 70,190 71,780 70,190 70,980 2,432
2026/06/17 67,400 69,470 67,400 69,380 1,034
2026/06/16 69,090 69,180 68,040 68,370 2,053
2026/06/15 67,370 68,570 66,990 68,570 2,619
2026/06/12 66,030 66,100 64,510 64,560 1,536
2026/06/11 61,480 63,560 61,140 63,390 707
2026/06/10 64,180 65,040 62,930 63,420 1,843
2026/06/09 64,920 65,420 63,500 65,180 1,454
2026/06/08 63,390 64,380 62,000 63,920 2,299
2026/06/05 67,770 67,770 66,050 67,390 1,486
2026/06/04 67,930 68,450 67,300 68,150 1,842
2026/06/03 66,500 69,350 66,500 68,980 2,444
2026/06/02 66,560 66,660 64,650 66,410 1,398
2026/06/01 65,880 67,540 65,880 66,450 2,502
2026/05/29 65,650 66,490 65,200 66,100 3,269
2026/05/28 63,700 64,560 63,050 64,240 660
2026/05/27 65,060 65,340 63,950 63,950 1,411
2026/05/26 65,070 65,160 63,970 64,060 631
2026/05/25 63,280 64,890 63,000 64,710 1,114
2026/05/22 61,440 62,530 61,330 62,280 766
2026/05/21 59,980 61,380 59,660 60,980 1,082
2026/05/20 58,780 59,280 58,000 58,810 829
2026/05/19 60,600 60,710 59,410 59,780 847
2026/05/18 60,170 61,110 59,900 60,340 571
2026/05/15 61,420 61,960 59,470 60,170 619
2026/05/14 61,430 62,200 60,790 60,790 2,202
2026/05/13 59,580 61,070 59,520 61,070 1,094
2026/05/12 60,920 61,250 60,180 60,580 1,162
2026/05/11 61,180 61,200 60,270 60,370 1,333
2026/05/08 59,030 60,400 59,030 60,180 4,158
2026/05/07 58,590 60,000 58,590 59,480 1,608
2026/05/01 56,500 56,820 56,430 56,600 392
2026/04/30 57,200 58,900 56,150 56,360 606
2026/04/28 58,760 58,760 57,030 57,170 1,027
2026/04/27 57,450 58,750 57,150 58,520 1,860
2026/04/24 55,920 56,570 55,920 56,450 489
2026/04/23 56,600 56,960 55,610 56,160 1,070
2026/04/22 56,270 56,650 56,160 56,550 791
2026/04/21 56,630 56,860 56,430 56,530 1,142
2026/04/20 55,790 56,450 55,770 56,110 503
2026/04/17 56,790 56,790 55,730 55,730 803
2026/04/16 55,710 56,680 55,710 56,680 950
2026/04/15 54,630 55,650 54,630 55,470 1,557
2026/04/14 54,610 54,870 53,690 54,630 996
2026/04/13 53,470 53,470 53,170 53,290 252
2026/04/10 53,410 53,800 53,160 53,670 445
2026/04/09 53,130 53,370 52,860 53,150 699
2026/04/08 53,590 53,590 52,620 53,210 934
2026/04/07 50,910 50,910 50,320 50,590 196
2026/04/06 50,170 50,900 50,170 50,280 153
2026/04/03 48,930 50,490 48,930 50,200 413
2026/03/27 49,570 49,970 49,000 49,620 367
2026/03/26 50,370 50,760 49,870 50,320 518
2026/03/25 50,690 50,890 49,810 50,490 284
2026/03/24 50,080 50,080 48,750 49,300 647
2026/03/23 49,400 49,400 47,970 48,400 749
2026/03/19 50,510 50,980 50,440 50,510 211
2026/03/18 51,090 51,770 51,090 51,750 195
2026/03/17 51,410 51,490 50,480 50,820 90
2026/03/16 50,760 51,070 50,210 50,730 262
2026/03/13 51,110 51,150 50,010 50,750 527
2026/03/12 51,410 51,790 51,080 51,410 295
2026/03/11 51,800 52,540 51,800 51,940 376
2026/03/10 51,520 51,520 50,620 51,290 1,040
2026/03/09 49,780 49,820 48,190 49,820 2,156
2026/03/06 51,070 52,390 51,070 52,390 323
2026/03/05 52,790 53,110 51,240 51,240 718
2026/03/04 51,310 52,270 50,130 50,130 1,008
2026/03/03 54,330 54,330 52,260 52,310 1,218
2026/03/02 54,600 54,740 53,880 54,660 713
2026/02/27 55,250 55,420 54,630 55,300 710
2026/02/26 55,150 55,430 54,590 54,990 966
2026/02/25 54,210 54,730 53,900 54,630 1,465
2026/02/24 52,500 53,360 52,500 53,180 406
2026/02/20 52,830 52,840 52,460 52,760 175
2026/02/19 53,360 53,540 53,210 53,310 241
2026/02/18 52,460 53,010 52,440 52,850 139
2026/02/17 53,020 53,020 51,800 52,460 318
2026/02/16 53,590 53,590 52,670 52,790 114
2026/02/13 53,170 53,690 52,790 52,790 231
2026/02/12 54,390 54,600 53,820 53,820 262
2026/02/10 54,410 54,620 54,020 54,260 460
2026/02/09 54,000 54,330 53,410 53,410 2,097
2026/02/06 50,440 51,930 50,340 51,820 646
2026/02/05 51,520 51,520 50,590 51,030 772
2026/02/04 52,150 52,150 51,110 51,500 718
2026/02/03 51,510 52,600 51,510 52,410 437
2026/02/02 51,760 52,140 50,400 50,510 220
2026/01/30 51,100 51,440 50,650 51,430 305
2026/01/29 51,860 51,860 50,890 51,170 4,533
2026/01/28 51,250 51,450 50,760 51,290 983
2026/01/27 50,610 51,270 50,490 51,100 202
2026/01/26 51,100 51,200 50,580 51,080 339
2026/01/23 51,710 52,460 51,710 52,200 122
2026/01/22 52,110 52,400 51,980 52,080 742
2026/01/21 51,140 51,600 50,050 51,600 458
2026/01/20 52,390 52,390 51,440 51,560 465
2026/01/19 52,070 52,370 51,780 52,370 327
2026/01/16 52,810 52,810 52,260 52,690 129
2026/01/15 52,840 52,840 52,310 52,800 540
2026/01/14 51,900 52,840 51,900 52,670 912
2026/01/13 51,610 51,920 51,600 51,740 399
2026/01/09 49,470 50,320 49,470 50,320 327
2026/01/08 50,930 50,930 49,910 49,960 221
2026/01/07 51,300 51,500 50,710 50,890 334
2026/01/06 50,810 51,450 50,810 51,350 734
2026/01/05 49,750 50,530 49,750 50,470 1,457

このページの先頭へ