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)機械上場投信(1624)の株価時系列情報

(NEXT FUNDS)機械上場投信(1624)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
2008/12/30 13,500 13,570 13,500 13,570 71
2008/12/29 13,330 13,470 13,330 13,470 30
2008/12/26 13,300 13,300 13,280 13,280 80
2008/12/25 13,090 13,090 13,090 13,090 1
2008/12/24 13,190 13,190 13,190 13,190 5
2008/12/22 13,210 13,260 13,210 13,260 18
2008/12/19 13,060 13,060 13,040 13,040 31
2008/12/18 13,330 13,330 13,330 13,330 12
2008/12/17 13,450 13,450 13,380 13,380 108
2008/12/11 13,180 13,650 13,180 13,650 403
2008/12/10 13,180 13,180 13,180 13,180 15
2008/12/09 13,170 13,170 13,050 13,050 16
2008/12/08 12,500 12,590 12,500 12,590 301
2008/12/04 11,930 11,930 11,930 11,930 2
2008/12/03 12,320 12,320 12,320 12,320 1
2008/12/02 12,620 12,620 12,620 12,620 1
2008/11/28 13,300 13,400 13,300 13,400 15
2008/11/27 13,200 13,200 13,200 13,200 10
2008/11/25 13,280 13,280 12,670 12,670 11
2008/11/21 11,870 12,280 11,560 12,280 198
2008/11/20 12,290 12,290 12,290 12,290 13
2008/11/19 13,100 13,100 12,650 12,650 223
2008/11/18 13,330 13,330 13,130 13,130 45
2008/11/17 13,070 13,660 13,020 13,660 14
2008/11/14 14,080 14,080 14,080 14,080 1
2008/11/13 13,200 13,200 13,080 13,080 49
2008/11/12 14,090 14,090 14,090 14,090 6
2008/11/10 14,220 14,250 14,070 14,070 89
2008/11/07 12,440 13,060 12,440 13,060 98
2008/11/06 13,750 14,040 13,750 14,040 91
2008/11/05 14,250 14,500 14,250 14,500 11
2008/11/04 13,500 13,500 13,280 13,410 75
2008/10/31 12,990 12,990 12,970 12,970 6
2008/10/30 12,850 12,990 12,850 12,990 14
2008/10/29 11,790 11,790 11,470 11,470 2
2008/10/28 9,970 10,780 9,810 10,780 75
2008/10/27 11,000 11,000 10,220 10,220 21
2008/10/24 11,890 11,890 11,500 11,500 25
2008/10/23 11,920 11,920 11,800 11,800 103
2008/10/22 13,040 13,040 12,720 12,720 5
2008/10/21 13,610 13,610 13,610 13,610 5
2008/10/20 13,150 13,390 13,150 13,390 11
2008/10/17 13,480 13,480 13,480 13,480 1
2008/10/16 13,020 13,020 13,020 13,020 3
2008/10/10 13,360 13,360 12,240 12,700 57
2008/10/09 13,010 13,600 13,010 13,400 94
2008/10/08 13,500 13,850 12,810 12,810 329
2008/10/07 12,910 14,300 12,910 14,300 222
2008/10/06 15,290 15,290 14,310 14,310 62
2008/10/03 15,600 15,600 15,490 15,490 11
2008/10/02 16,690 16,700 16,170 16,170 25
2008/10/01 17,420 17,420 17,320 17,320 38
2008/09/30 17,500 17,510 17,500 17,510 3
2008/09/29 17,970 17,970 17,850 17,850 13
2008/09/22 19,450 19,450 19,450 19,450 2
2008/09/19 17,800 17,800 17,800 17,800 1
2008/09/12 17,820 18,660 17,820 18,660 22
2008/09/11 18,480 18,560 18,200 18,210 106
2008/09/10 18,570 18,570 18,570 18,570 10
2008/09/09 19,150 19,150 19,150 19,150 1
2008/09/04 19,500 19,500 19,500 19,500 1
2008/09/02 20,770 20,770 20,770 20,770 2
2008/08/26 20,990 20,990 20,990 20,990 10
2008/08/22 21,140 21,140 21,140 21,140 10
2008/08/07 21,900 21,900 21,900 21,900 10
2008/07/10 22,810 22,810 22,780 22,780 20
2008/07/09 23,550 23,550 23,150 23,150 30
2008/07/07 23,840 23,840 23,840 23,840 10
2008/07/04 23,630 23,630 23,630 23,630 10
2008/07/03 23,050 23,050 23,050 23,050 10
2008/07/02 23,470 23,470 23,470 23,470 10
2008/07/01 24,570 24,570 24,570 24,570 10
2008/06/20 26,280 26,280 26,280 26,280 100
2008/06/19 26,490 26,490 26,490 26,490 10
2008/06/17 26,800 26,800 26,800 26,800 10
2008/06/10 27,590 27,590 27,290 27,290 20
2008/06/09 27,220 27,220 27,220 27,220 10
2008/06/06 27,400 28,080 27,400 27,820 70
2008/06/05 27,700 27,700 27,700 27,700 10
2008/06/04 27,700 27,700 27,700 27,700 100
2008/05/28 25,410 25,410 25,400 25,400 20
2008/05/21 26,300 26,300 25,700 25,700 20
2008/05/07 25,630 25,740 25,630 25,730 90
2008/05/01 24,840 24,840 24,840 24,840 10
2008/04/30 25,140 25,140 24,820 24,820 20
2008/04/28 24,870 24,870 24,840 24,840 20
2008/04/25 24,430 24,430 24,340 24,340 30
2008/04/21 24,240 24,240 24,240 24,240 10
2008/04/18 23,180 23,180 23,180 23,180 10
2008/04/07 22,900 23,060 22,900 23,060 30
2008/03/27 21,500 21,500 21,500 21,500 20
2008/03/26 22,100 22,100 22,100 22,100 10
2008/03/25 22,140 22,180 22,100 22,100 50

このページの先頭へ