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)商社･卸売上場投信(1629)の株価時系列情報

(NEXT FUNDS)商社･卸売上場投信(1629)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
2016/12/30 27,050 27,330 27,050 27,070 49
2016/12/29 27,380 27,380 27,140 27,190 92
2016/12/28 27,470 27,620 27,470 27,620 45
2016/12/27 27,590 27,620 27,440 27,440 34
2016/12/26 27,700 27,700 27,500 27,500 366
2016/12/22 27,770 27,770 27,580 27,700 25
2016/12/21 27,850 27,850 27,690 27,690 8
2016/12/20 27,730 27,840 27,600 27,600 33
2016/12/19 27,800 27,800 27,550 27,730 41
2016/12/16 27,800 27,800 27,800 27,800 4
2016/12/15 27,900 27,900 27,750 27,890 7
2016/12/14 27,850 27,930 27,820 27,820 16
2016/12/13 27,950 27,950 27,740 27,880 40
2016/12/12 27,800 28,220 27,510 27,660 62
2016/12/09 27,660 27,800 27,660 27,690 67
2016/12/08 27,380 27,660 27,380 27,640 106
2016/12/07 27,310 27,360 27,280 27,360 13
2016/12/06 26,930 27,490 26,930 27,310 83
2016/12/05 26,950 26,950 26,900 26,920 124
2016/12/02 26,840 26,890 26,810 26,810 120
2016/12/01 26,850 27,000 26,810 26,810 54
2016/11/30 26,530 26,700 26,530 26,700 21
2016/11/29 26,440 26,500 26,440 26,500 41
2016/11/28 26,300 26,500 26,300 26,500 50
2016/11/25 26,340 26,390 26,300 26,310 787
2016/11/24 26,200 26,350 26,200 26,350 25
2016/11/22 25,950 26,000 25,950 26,000 27
2016/11/21 25,790 25,980 25,790 25,830 3
2016/11/18 25,840 25,940 25,780 25,780 16
2016/11/17 25,670 25,670 25,570 25,660 24
2016/11/16 25,600 25,930 25,580 25,670 114
2016/11/15 25,660 25,890 25,520 25,620 26
2016/11/14 25,160 25,670 25,160 25,660 97
2016/11/11 24,840 25,330 24,840 25,130 902
2016/11/10 24,300 24,780 24,300 24,780 35
2016/11/09 24,470 24,470 23,340 23,560 55
2016/11/07 24,230 24,280 24,220 24,280 16
2016/11/04 24,550 24,550 24,150 24,250 20
2016/11/02 24,820 24,820 24,550 24,550 12
2016/11/01 24,990 24,990 24,720 24,810 9
2016/10/31 24,930 24,930 24,850 24,850 38
2016/10/28 24,920 24,920 24,700 24,890 90
2016/10/27 24,760 24,850 24,590 24,590 57
2016/10/26 24,750 24,750 24,490 24,490 104
2016/10/25 24,900 24,900 24,740 24,740 109
2016/10/24 24,690 24,750 24,610 24,750 12
2016/10/21 24,560 24,650 24,520 24,520 83
2016/10/20 24,530 24,540 24,530 24,540 13
2016/10/19 24,370 24,410 24,370 24,410 11
2016/10/18 24,500 24,520 24,490 24,490 13
2016/10/17 24,150 24,540 24,150 24,230 94
2016/10/14 24,150 24,160 24,150 24,160 3
2016/10/13 24,190 24,190 24,190 24,190 20
2016/10/12 24,310 24,310 24,080 24,080 40
2016/10/07 24,030 24,180 24,030 24,180 2
2016/10/06 24,020 24,310 24,020 24,050 8
2016/10/05 23,860 23,880 23,860 23,870 42
2016/10/04 23,850 23,850 23,850 23,850 4
2016/10/03 23,720 23,850 23,720 23,850 22
2016/09/30 23,780 23,780 23,530 23,620 79
2016/09/29 23,460 23,850 23,460 23,850 28
2016/09/28 23,190 23,400 23,190 23,400 5
2016/09/27 22,900 23,140 22,780 23,140 25
2016/09/26 23,190 23,190 22,960 22,960 6
2016/09/23 22,930 22,980 22,930 22,980 3
2016/09/21 22,730 22,920 22,630 22,910 49
2016/09/20 22,560 22,560 22,310 22,310 20
2016/09/16 22,330 22,550 22,330 22,550 2
2016/09/15 22,580 22,580 22,500 22,500 2
2016/09/14 22,410 22,430 22,410 22,430 15
2016/09/13 23,010 23,010 23,010 23,010 2
2016/09/12 22,670 22,700 22,670 22,680 44
2016/09/09 23,100 23,280 23,010 23,200 43
2016/09/08 23,000 23,080 23,000 23,080 20
2016/09/07 22,850 23,000 22,850 23,000 6
2016/09/05 22,790 23,050 22,790 23,030 21
2016/09/02 22,790 22,790 22,760 22,790 175
2016/09/01 22,620 22,620 22,570 22,570 21
2016/08/31 22,450 22,610 22,450 22,610 5
2016/08/30 22,280 22,440 22,280 22,440 2
2016/08/29 22,120 22,570 22,120 22,450 30
2016/08/26 22,330 22,330 21,950 22,180 77
2016/08/24 22,410 22,410 22,130 22,290 55
2016/08/23 22,000 22,140 22,000 22,140 13
2016/08/22 22,270 22,270 22,200 22,200 11
2016/08/19 21,690 22,230 21,690 22,230 18
2016/08/18 22,200 22,200 21,750 21,750 7
2016/08/17 21,840 21,840 21,840 21,840 3
2016/08/16 22,210 22,210 21,690 21,780 19
2016/08/12 22,230 22,230 22,150 22,150 3
2016/08/10 22,020 22,070 22,020 22,070 2
2016/08/09 22,060 22,150 21,770 22,140 31
2016/08/08 21,590 21,850 21,590 21,670 59
2016/08/05 21,690 21,690 21,480 21,620 26
2016/08/04 21,800 21,800 21,450 21,450 4
2016/08/03 21,000 21,070 21,000 21,070 15
2016/08/02 21,570 21,570 21,190 21,190 39
2016/08/01 21,680 21,680 21,410 21,410 7
2016/07/29 21,740 21,740 21,250 21,560 108
2016/07/28 22,030 22,030 22,030 22,030 2
2016/07/27 22,050 22,050 21,520 21,530 20
2016/07/26 22,250 22,250 21,890 21,890 69
2016/07/21 22,280 22,370 22,280 22,370 19
2016/07/20 22,350 22,350 22,160 22,260 27
2016/07/19 22,120 22,170 22,120 22,170 9
2016/07/15 22,550 22,580 22,230 22,230 24
2016/07/14 22,120 22,120 22,000 22,050 23
2016/07/13 22,550 22,550 22,000 22,100 151
2016/07/12 22,780 23,380 22,780 23,030 70
2016/07/11 22,180 22,770 22,180 22,400 3
2016/07/08 21,860 21,860 21,830 21,830 7
2016/07/07 21,990 21,990 21,990 21,990 3
2016/07/06 22,350 22,350 22,000 22,000 38
2016/07/05 22,370 22,370 22,350 22,350 2
2016/07/04 22,600 22,600 22,600 22,600 3
2016/07/01 22,440 22,440 22,170 22,170 56
2016/06/30 22,390 22,400 22,120 22,120 21
2016/06/29 22,010 22,110 22,000 22,000 3
2016/06/28 21,250 21,560 21,250 21,250 4
2016/06/27 21,280 21,780 21,280 21,390 50
2016/06/24 22,910 22,910 21,230 21,250 88
2016/06/23 22,430 22,960 22,430 22,960 6
2016/06/22 22,740 22,740 22,740 22,740 1
2016/06/21 22,770 22,770 22,360 22,360 11
2016/06/20 22,040 22,340 22,040 22,340 41
2016/06/17 22,400 22,400 21,800 21,800 40
2016/06/16 22,280 22,280 21,790 21,790 48
2016/06/15 22,280 22,280 22,280 22,280 1
2016/06/14 22,950 22,950 22,270 22,370 60
2016/06/13 23,500 23,500 22,850 22,850 23
2016/06/09 23,620 23,620 23,620 23,620 1
2016/06/08 23,510 24,030 23,510 24,030 2
2016/06/06 23,300 23,300 23,300 23,300 5
2016/06/03 23,380 23,860 23,380 23,380 4
2016/06/02 24,310 24,310 23,550 23,550 21
2016/06/01 24,530 24,530 24,340 24,370 13
2016/05/31 24,390 24,390 24,390 24,390 1
2016/05/30 24,440 24,440 24,440 24,440 2
2016/05/27 24,190 24,190 23,690 23,690 5
2016/05/26 24,170 24,170 24,170 24,170 1
2016/05/25 23,690 23,690 23,690 23,690 5
2016/05/24 23,450 23,450 23,450 23,450 5
2016/05/23 24,000 24,000 23,880 23,900 46
2016/05/20 24,000 24,010 24,000 24,010 17
2016/05/18 24,010 24,010 24,010 24,010 1
2016/05/16 23,550 23,550 23,550 23,550 1
2016/05/13 23,300 23,300 23,300 23,300 1
2016/05/09 23,000 23,210 23,000 23,210 2
2016/05/06 23,540 23,540 23,210 23,210 18
2016/05/02 23,790 23,790 23,350 23,350 20
2016/04/28 24,960 25,020 24,020 24,020 16
2016/04/26 25,000 25,000 25,000 25,000 1
2016/04/25 24,920 24,920 24,920 24,920 1
2016/04/21 24,700 24,900 24,700 24,900 9
2016/04/20 24,240 24,460 24,240 24,420 43
2016/04/19 24,330 24,350 24,330 24,350 2
2016/04/18 24,340 24,340 23,520 23,520 6
2016/04/15 24,310 24,370 24,310 24,370 6
2016/04/14 24,290 24,470 24,290 24,410 40
2016/04/12 23,230 23,230 23,090 23,200 21
2016/04/11 23,240 23,240 22,900 22,900 10
2016/04/08 22,500 22,500 22,500 22,500 7
2016/04/06 22,410 22,410 22,230 22,230 5
2016/04/05 23,130 23,260 22,470 22,470 19
2016/04/04 23,500 23,850 23,260 23,260 34
2016/04/01 24,290 24,290 23,560 23,560 34
2016/03/31 24,560 24,560 24,460 24,460 24
2016/03/30 24,690 24,690 24,600 24,600 16
2016/03/29 25,060 25,110 24,710 24,710 77
2016/03/25 24,290 24,290 24,290 24,290 5
2016/03/24 24,100 24,290 23,710 24,290 4
2016/03/23 24,560 24,560 24,550 24,550 2
2016/03/22 24,760 24,760 24,710 24,710 5
2016/03/18 24,890 24,890 24,890 24,890 1
2016/03/17 25,090 25,110 24,900 24,900 8
2016/03/16 25,060 25,060 24,800 24,880 8
2016/03/15 25,130 25,130 24,550 25,020 5
2016/03/14 24,660 25,340 24,660 25,340 3
2016/03/10 24,500 24,540 24,500 24,540 4
2016/03/08 24,990 25,000 24,990 25,000 4
2016/03/07 24,730 24,820 24,730 24,770 11
2016/03/04 24,420 24,730 24,420 24,730 20
2016/03/03 23,680 24,120 23,680 24,120 3
2016/03/02 23,210 23,650 23,210 23,650 54
2016/02/29 23,860 23,860 23,860 23,860 4
2016/02/25 23,000 23,500 23,000 23,500 14
2016/02/24 23,290 23,290 22,950 22,950 22
2016/02/23 23,500 23,660 23,500 23,660 5
2016/02/22 23,390 23,500 23,150 23,500 18
2016/02/19 22,910 23,160 22,910 23,010 4
2016/02/18 23,610 23,680 23,100 23,100 49
2016/02/17 22,540 22,790 22,200 22,260 32
2016/02/16 22,360 22,800 22,360 22,800 49
2016/02/15 21,390 22,360 21,390 22,360 67
2016/02/12 21,110 21,300 20,750 20,750 50
2016/02/10 22,350 22,350 21,980 21,980 33
2016/02/09 23,000 23,000 22,800 22,800 5
2016/02/08 23,260 23,740 23,260 23,740 2
2016/02/05 23,440 23,440 23,200 23,230 47
2016/02/03 24,260 24,260 23,500 23,500 20
2016/02/02 25,000 25,000 24,860 24,860 10
2016/02/01 24,960 24,960 24,960 24,960 14
2016/01/29 23,510 24,220 23,510 24,220 11
2016/01/28 23,780 23,780 23,360 23,700 28
2016/01/27 23,310 23,410 23,310 23,410 18
2016/01/26 23,360 23,360 23,360 23,360 4
2016/01/25 23,140 23,410 23,140 23,330 14
2016/01/22 22,410 23,000 22,320 22,920 23
2016/01/21 22,900 23,110 22,200 22,200 48
2016/01/20 23,400 23,400 22,900 22,900 108
2016/01/19 23,330 23,330 23,330 23,330 4
2016/01/18 23,390 23,390 23,020 23,310 43
2016/01/15 24,320 24,320 23,820 23,820 6
2016/01/14 24,200 24,200 23,040 23,320 119
2016/01/13 24,330 24,500 24,330 24,400 8
2016/01/12 24,890 24,890 24,040 24,040 46
2016/01/08 24,870 24,920 24,850 24,920 17
2016/01/07 25,400 25,400 24,990 24,990 133
2016/01/06 25,510 25,600 25,400 25,400 27
2016/01/05 25,520 25,970 25,520 25,970 17
2016/01/04 26,060 26,220 25,530 25,530 6

このページの先頭へ