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)小売上場投信(1630)の株価時系列情報

(NEXT FUNDS)小売上場投信(1630)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
2015/12/30 19,920 19,920 19,920 19,920 1
2015/12/29 19,610 19,790 19,530 19,790 9
2015/12/28 19,240 19,240 19,240 19,240 12
2015/12/25 19,500 19,500 19,240 19,240 14
2015/12/24 19,970 19,970 19,540 19,540 65
2015/12/22 19,810 19,810 19,800 19,800 12
2015/12/21 19,610 19,610 19,540 19,540 6
2015/12/18 20,090 20,090 19,630 19,630 13
2015/12/15 19,390 19,390 19,320 19,320 22
2015/12/14 19,100 19,120 19,100 19,120 14
2015/12/10 19,800 19,800 19,550 19,550 7
2015/12/09 19,990 20,100 19,900 20,030 37
2015/12/08 20,160 20,400 20,160 20,350 55
2015/12/04 20,130 20,190 19,870 20,100 107
2015/12/03 20,500 20,500 20,120 20,200 28
2015/12/02 20,500 20,500 20,490 20,500 13
2015/12/01 20,500 20,500 20,490 20,490 6
2015/11/30 20,500 20,500 20,260 20,260 31
2015/11/27 20,610 20,630 20,340 20,630 70
2015/11/26 20,580 20,620 20,560 20,580 152
2015/11/25 20,490 20,490 20,450 20,450 26
2015/11/24 20,480 20,650 20,410 20,640 34
2015/11/20 20,330 20,340 20,330 20,340 4
2015/11/19 20,170 20,350 20,170 20,350 20
2015/11/18 20,130 20,180 20,060 20,060 45
2015/11/16 19,670 19,780 19,670 19,780 98
2015/11/13 20,150 20,150 19,910 19,980 14
2015/11/12 19,970 20,000 19,970 20,000 145
2015/11/11 19,850 19,950 19,850 19,910 92
2015/11/09 19,720 19,720 19,720 19,720 6
2015/11/06 19,480 19,490 19,480 19,490 32
2015/11/05 19,170 19,480 19,170 19,480 7
2015/11/04 19,110 19,370 19,100 19,210 38
2015/11/02 18,980 18,980 18,980 18,980 1
2015/10/30 19,000 19,180 18,950 19,120 45
2015/10/29 19,300 19,300 19,150 19,150 43
2015/10/28 19,230 19,230 19,100 19,210 3
2015/10/27 19,100 19,250 19,100 19,250 27
2015/10/26 19,230 19,230 19,080 19,080 10
2015/10/23 18,930 19,050 18,930 18,960 25
2015/10/22 19,120 19,120 19,120 19,120 2
2015/10/21 18,860 19,050 18,860 19,050 14
2015/10/19 18,900 18,930 18,870 18,930 63
2015/10/16 19,010 19,090 18,980 18,980 18
2015/10/15 18,800 19,020 18,800 19,010 18
2015/10/14 19,040 19,040 18,870 18,870 36
2015/10/13 18,990 19,090 18,910 19,090 19
2015/10/09 18,940 19,180 18,900 19,180 71
2015/10/08 19,870 19,870 19,220 19,220 135
2015/10/07 19,850 19,850 19,600 19,610 26
2015/10/06 19,740 19,810 19,590 19,590 16
2015/10/05 19,850 19,850 19,740 19,740 18
2015/10/02 19,830 19,830 19,370 19,590 109
2015/10/01 19,250 19,250 19,250 19,250 1
2015/09/30 18,770 19,180 18,770 18,960 30
2015/09/29 19,000 19,000 18,450 18,450 43
2015/09/28 18,710 19,000 18,710 19,000 30
2015/09/25 18,600 18,700 18,600 18,700 6
2015/09/24 18,460 18,740 18,400 18,600 28
2015/09/18 18,670 18,670 18,430 18,430 298
2015/09/17 18,600 18,650 18,450 18,650 43
2015/09/16 18,850 18,850 18,400 18,400 116
2015/09/15 18,650 18,700 18,650 18,650 51
2015/09/14 18,680 18,680 18,680 18,680 1
2015/09/11 17,940 18,450 17,940 18,390 65
2015/09/10 18,110 18,110 18,070 18,070 20
2015/09/09 18,140 18,200 18,110 18,200 9
2015/09/08 17,980 17,980 17,980 17,980 1
2015/09/07 17,790 18,000 17,710 17,980 27
2015/09/04 18,210 18,210 18,000 18,000 118
2015/09/03 18,780 18,780 18,780 18,780 10
2015/09/02 18,380 18,850 18,380 18,560 22
2015/09/01 19,170 19,170 18,830 18,830 28
2015/08/31 19,600 19,600 19,420 19,500 18
2015/08/28 19,540 19,610 19,370 19,610 26
2015/08/27 18,910 19,350 18,910 19,100 45
2015/08/26 18,130 18,590 18,130 18,590 66
2015/08/25 18,500 19,080 17,890 18,500 117
2015/08/24 19,110 19,450 18,920 18,920 704
2015/08/21 20,280 20,300 19,900 20,010 158
2015/08/20 20,490 20,580 20,470 20,480 29
2015/08/19 21,000 21,000 20,520 20,520 93
2015/08/18 21,320 21,370 21,010 21,070 92
2015/08/17 21,230 21,290 21,230 21,280 6
2015/08/14 21,000 21,180 21,000 21,100 17
2015/08/13 20,850 21,030 20,700 21,030 34
2015/08/12 20,830 21,070 20,710 20,710 37
2015/08/11 21,480 21,480 20,910 20,910 40
2015/08/10 20,860 21,280 20,860 21,280 35
2015/08/07 20,900 21,080 20,740 20,860 186
2015/08/06 21,640 21,640 21,150 21,260 142
2015/08/05 21,860 21,860 21,350 21,470 155
2015/08/04 21,420 21,940 21,420 21,870 167
2015/08/03 21,230 21,480 21,050 21,480 182
2015/07/31 20,930 20,950 20,930 20,950 11
2015/07/30 21,250 21,300 20,960 20,960 73
2015/07/29 20,910 20,950 20,900 20,950 67
2015/07/28 20,330 20,850 20,230 20,830 128
2015/07/27 21,030 21,030 20,510 20,690 91
2015/07/24 21,210 21,270 20,880 20,880 94
2015/07/23 20,710 21,080 20,710 21,080 81
2015/07/22 20,990 20,990 20,880 20,890 78
2015/07/21 20,800 20,990 20,630 20,990 139
2015/07/17 20,520 20,530 20,390 20,530 12
2015/07/16 20,340 20,500 20,340 20,340 38
2015/07/15 20,200 20,250 20,040 20,250 51
2015/07/14 19,950 20,200 19,940 20,150 142
2015/07/13 19,790 19,910 19,390 19,890 85
2015/07/10 20,670 20,800 20,400 20,400 27
2015/07/09 20,750 20,750 20,190 20,580 41
2015/07/08 21,050 21,050 20,620 20,620 25
2015/07/07 20,860 21,320 20,860 21,110 4
2015/07/06 20,860 20,860 20,860 20,860 2
2015/07/03 21,100 21,100 21,020 21,020 10
2015/07/02 21,510 21,510 21,250 21,250 2
2015/06/30 20,810 20,820 20,570 20,680 68
2015/06/29 19,780 20,430 19,780 20,350 32
2015/06/26 21,010 21,010 20,760 20,780 38
2015/06/25 20,880 20,880 20,750 20,750 26
2015/06/24 20,620 20,660 20,620 20,660 48
2015/06/23 20,500 20,600 20,500 20,600 43
2015/06/22 20,370 20,480 20,370 20,480 25
2015/06/18 20,180 20,180 19,920 19,920 171
2015/06/16 20,150 20,160 19,890 19,930 52
2015/06/15 19,920 19,920 19,920 19,920 19
2015/06/12 19,880 19,880 19,880 19,880 1
2015/06/11 19,450 19,790 19,450 19,790 70
2015/06/09 19,840 19,840 19,780 19,780 4
2015/06/08 19,870 19,980 19,870 19,980 2
2015/06/05 19,830 19,830 19,830 19,830 5
2015/06/02 19,790 19,980 19,790 19,800 27
2015/06/01 19,700 19,970 19,590 19,970 26
2015/05/28 19,810 19,810 19,810 19,810 3
2015/05/27 20,000 20,000 19,900 19,900 3
2015/05/26 19,820 19,820 19,820 19,820 35
2015/05/25 19,720 19,720 19,720 19,720 10
2015/05/22 19,690 19,690 19,690 19,690 40
2015/05/21 19,850 19,850 19,630 19,660 52
2015/05/20 19,880 19,910 19,650 19,670 211
2015/05/19 19,450 19,500 19,450 19,500 52
2015/05/18 19,220 19,360 19,220 19,360 6
2015/05/15 19,190 19,190 19,190 19,190 5
2015/05/14 19,000 19,000 19,000 19,000 20
2015/05/13 19,100 19,100 19,100 19,100 1
2015/05/11 19,160 19,170 18,940 18,940 74
2015/05/08 18,750 18,750 18,750 18,750 56
2015/05/07 18,850 18,850 18,850 18,850 5
2015/05/01 18,790 18,900 18,790 18,900 50
2015/04/30 19,280 19,280 19,000 19,000 24
2015/04/28 19,260 19,450 19,260 19,310 4
2015/04/27 19,350 19,350 19,310 19,310 2
2015/04/24 19,070 19,070 19,070 19,070 25
2015/04/23 19,490 19,490 19,190 19,280 148
2015/04/22 19,370 19,410 19,220 19,360 383
2015/04/21 19,130 19,130 19,130 19,130 20
2015/04/20 18,870 19,220 18,870 18,990 43
2015/04/17 19,180 19,180 19,180 19,180 19
2015/04/16 19,600 19,600 19,340 19,400 99
2015/04/15 19,840 19,840 19,730 19,730 27
2015/04/14 19,840 19,940 19,840 19,840 54
2015/04/13 19,960 19,960 19,650 19,830 290
2015/04/10 19,780 19,910 19,730 19,890 148
2015/04/09 19,420 19,630 19,310 19,620 68
2015/04/08 18,920 19,320 18,920 19,320 361
2015/04/07 19,180 19,240 18,900 18,900 161
2015/04/06 18,980 18,980 18,710 18,980 117
2015/04/03 18,730 18,730 18,730 18,730 10
2015/04/01 18,660 18,660 18,210 18,450 140
2015/03/31 18,730 18,890 18,730 18,870 60
2015/03/30 18,740 18,740 18,690 18,690 30
2015/03/27 18,720 18,720 18,720 18,720 20
2015/03/26 18,480 18,480 18,480 18,480 30
2015/03/25 18,800 18,800 18,800 18,800 51
2015/03/24 18,630 18,850 18,630 18,850 106
2015/03/23 18,630 18,900 18,630 18,900 94
2015/03/19 18,600 18,600 18,350 18,350 102
2015/03/18 18,210 18,210 18,210 18,210 20
2015/03/17 18,370 18,370 18,370 18,370 47
2015/03/16 18,390 18,400 18,220 18,220 102
2015/03/13 18,300 18,300 18,290 18,290 214
2015/03/12 17,990 18,180 17,990 18,010 21
2015/03/11 17,990 17,990 17,740 17,740 112
2015/03/10 18,300 18,300 18,070 18,070 30
2015/03/09 18,120 18,120 18,050 18,050 9
2015/03/06 17,930 17,930 17,930 17,930 10
2015/03/05 17,580 17,700 17,580 17,700 5
2015/03/04 17,750 17,750 17,730 17,730 206
2015/03/02 17,850 17,850 17,740 17,740 22
2015/02/27 17,740 17,740 17,740 17,740 11
2015/02/26 17,490 17,490 17,490 17,490 1
2015/02/25 17,850 17,850 17,300 17,510 257
2015/02/24 17,400 17,450 17,400 17,450 302
2015/02/23 17,460 17,460 17,440 17,440 11
2015/02/18 17,210 17,210 17,210 17,210 1
2015/02/17 17,010 17,210 17,010 17,210 7
2015/02/16 17,200 17,200 17,200 17,200 6
2015/02/13 17,110 17,110 17,110 17,110 20
2015/02/12 16,900 17,110 16,900 17,110 2
2015/02/09 16,810 16,810 16,810 16,810 1
2015/02/06 16,780 16,780 16,780 16,780 3
2015/02/05 16,600 16,730 16,600 16,710 10
2015/02/04 16,350 16,350 16,350 16,350 251
2015/02/03 16,240 16,240 16,180 16,180 4
2015/01/28 16,210 16,350 16,210 16,350 131
2015/01/27 16,010 16,010 16,010 16,010 1
2015/01/26 15,750 15,860 15,750 15,860 21
2015/01/23 15,980 15,980 15,980 15,980 1
2015/01/22 15,950 15,950 15,950 15,950 1
2015/01/19 15,560 15,560 15,560 15,560 1
2015/01/13 15,720 15,720 15,720 15,720 2
2015/01/09 16,030 16,030 15,870 15,870 10
2015/01/08 15,780 15,780 15,780 15,780 1
2015/01/07 15,610 15,610 15,610 15,610 9
2015/01/06 15,800 15,800 15,800 15,800 249
2015/01/05 15,970 15,970 15,800 15,800 105

このページの先頭へ