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
2017/12/29 21,670 21,670 21,670 21,670 1
2017/12/27 21,650 21,780 21,650 21,780 8
2017/12/26 21,650 21,650 21,650 21,650 19
2017/12/25 21,720 21,720 21,370 21,370 6
2017/12/15 21,850 21,930 21,850 21,930 14
2017/12/12 21,850 21,850 21,850 21,850 1
2017/12/11 21,700 21,700 21,700 21,700 1
2017/12/08 21,750 21,750 21,590 21,650 82
2017/12/05 21,500 21,550 21,500 21,550 13
2017/12/01 21,260 21,270 21,260 21,270 13
2017/11/30 21,330 21,330 21,330 21,330 1
2017/11/29 20,960 20,960 20,960 20,960 10
2017/11/28 20,730 20,730 20,730 20,730 16
2017/11/27 20,580 20,580 20,580 20,580 112
2017/11/22 20,530 20,530 20,530 20,530 5
2017/11/20 20,400 20,400 20,400 20,400 1
2017/11/16 20,170 20,170 20,170 20,170 67
2017/11/15 20,120 20,120 20,120 20,120 4
2017/11/10 20,800 20,800 20,610 20,610 36
2017/11/09 20,640 20,870 20,610 20,610 62
2017/11/07 20,500 20,500 20,500 20,500 26
2017/11/02 20,420 20,420 20,420 20,420 3
2017/11/01 20,250 20,350 20,250 20,260 52
2017/10/31 20,190 20,190 20,190 20,190 50
2017/10/27 20,220 20,280 20,220 20,280 3
2017/10/26 20,340 20,340 20,340 20,340 1
2017/10/25 20,230 20,230 20,230 20,230 1
2017/10/23 20,350 20,350 20,350 20,350 30
2017/10/20 20,330 20,330 20,330 20,330 1
2017/10/19 20,330 20,460 20,330 20,460 13
2017/10/18 20,200 20,200 20,200 20,200 1
2017/10/17 20,190 20,190 20,170 20,170 2
2017/10/13 19,820 20,110 19,820 20,110 11
2017/10/12 19,820 19,820 19,780 19,780 16
2017/10/11 19,760 19,830 19,760 19,800 19
2017/10/10 19,580 19,750 19,580 19,750 9
2017/10/04 19,670 19,670 19,670 19,670 8
2017/10/03 19,530 19,600 19,530 19,600 27
2017/10/02 19,530 19,530 19,480 19,480 15
2017/09/27 19,580 19,580 19,580 19,580 1
2017/09/21 19,590 19,640 19,530 19,530 23
2017/09/20 19,670 19,690 19,670 19,670 44
2017/09/19 19,520 19,650 19,520 19,650 68
2017/09/14 19,620 19,640 19,620 19,640 2
2017/09/13 19,510 19,510 19,490 19,490 3
2017/09/11 19,240 19,240 19,240 19,240 4
2017/09/08 19,360 19,360 19,360 19,360 5
2017/09/06 18,890 18,890 18,890 18,890 1
2017/09/04 19,420 19,420 19,420 19,420 1
2017/08/30 19,240 19,240 19,240 19,240 50
2017/08/29 19,120 19,120 19,120 19,120 10
2017/08/28 19,130 19,190 19,130 19,190 19
2017/08/25 19,100 19,100 19,100 19,100 1
2017/08/23 19,200 19,200 19,200 19,200 1
2017/08/18 19,280 19,280 19,280 19,280 1
2017/08/14 19,290 19,290 19,290 19,290 25
2017/08/07 19,360 19,380 19,360 19,380 2
2017/08/04 19,300 19,300 19,300 19,300 4
2017/07/27 19,040 19,040 19,040 19,040 20
2017/07/26 19,050 19,050 19,050 19,050 1
2017/07/25 19,050 19,050 19,050 19,050 100
2017/07/21 18,780 19,000 18,770 18,770 300
2017/07/14 18,980 18,980 18,970 18,970 2
2017/07/13 19,170 19,170 19,000 19,000 4
2017/07/11 19,280 19,360 19,250 19,360 8
2017/07/06 19,460 19,460 19,460 19,460 1
2017/07/03 19,440 19,440 19,440 19,440 20
2017/06/30 19,600 19,600 19,600 19,600 1
2017/06/28 19,900 19,900 19,830 19,830 41
2017/06/22 20,000 20,000 20,000 20,000 1
2017/06/20 20,070 20,110 20,070 20,110 90
2017/06/19 20,000 20,000 20,000 20,000 10
2017/06/16 20,010 20,010 20,010 20,010 1
2017/06/15 19,670 19,870 19,670 19,870 51
2017/06/14 19,850 19,850 19,850 19,850 50
2017/06/13 19,560 19,570 19,560 19,570 2
2017/06/12 19,460 19,590 19,460 19,590 3
2017/06/09 19,640 19,640 19,460 19,460 11
2017/06/05 19,870 20,100 19,870 20,100 34
2017/06/02 19,810 19,880 19,810 19,880 29
2017/06/01 19,640 19,640 19,640 19,640 3
2017/05/26 19,740 19,740 19,740 19,740 1
2017/05/23 19,730 19,730 19,730 19,730 3
2017/05/22 19,640 19,640 19,480 19,480 74
2017/05/19 19,700 19,700 19,480 19,480 5
2017/05/18 19,460 19,460 19,460 19,460 1
2017/05/15 19,590 19,750 19,580 19,750 8
2017/05/12 19,520 19,550 19,460 19,520 43
2017/05/11 19,510 19,510 19,510 19,510 10
2017/05/09 19,440 19,500 19,440 19,500 34
2017/05/08 19,180 19,300 19,180 19,300 31
2017/04/27 18,930 18,930 18,930 18,930 10
2017/04/26 18,890 18,890 18,890 18,890 3
2017/04/24 18,760 18,800 18,720 18,800 21
2017/04/21 18,620 18,620 18,620 18,620 1
2017/04/20 18,560 18,560 18,560 18,560 4
2017/04/19 18,510 18,510 18,510 18,510 3
2017/04/14 18,440 18,440 18,440 18,440 5
2017/04/10 18,610 18,610 18,610 18,610 1
2017/04/07 18,590 18,590 18,470 18,470 2
2017/04/04 18,470 18,470 18,470 18,470 5
2017/03/24 18,610 18,610 18,370 18,370 200
2017/03/23 18,450 18,450 18,450 18,450 2
2017/03/14 18,460 18,460 18,460 18,460 1
2017/03/06 18,360 18,360 18,360 18,360 10
2017/03/01 18,520 18,520 18,510 18,510 6
2017/02/27 18,380 18,380 18,380 18,380 1
2017/02/22 18,650 18,650 18,380 18,380 6
2017/02/21 18,370 18,410 18,370 18,410 22
2017/02/13 18,440 18,440 18,440 18,440 1
2017/02/09 17,950 17,950 17,950 17,950 110
2017/02/08 18,200 18,200 18,200 18,200 5
2017/02/06 18,300 18,300 18,300 18,300 1
2017/02/03 18,150 18,150 18,150 18,150 2
2017/01/27 18,530 18,530 18,530 18,530 9
2017/01/26 18,180 18,180 18,180 18,180 10
2017/01/25 18,440 18,440 18,090 18,090 4
2017/01/24 18,250 18,250 18,250 18,250 2
2017/01/23 18,310 18,310 18,310 18,310 3
2017/01/17 18,590 18,590 18,590 18,590 2
2017/01/16 18,870 18,870 18,810 18,810 4
2017/01/13 18,600 18,600 18,600 18,600 1
2017/01/12 18,810 18,810 18,500 18,500 5
2017/01/10 19,080 19,080 18,970 18,970 301
2017/01/05 19,140 19,140 18,960 18,960 6
2017/01/04 18,720 18,800 18,720 18,770 301

このページの先頭へ