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
2009/12/30 16,660 16,660 16,660 16,660 5
2009/12/28 16,600 16,600 16,600 16,600 13
2009/12/24 16,560 16,670 16,560 16,670 7
2009/12/22 16,150 16,380 16,150 16,380 19
2009/12/21 16,120 16,120 16,120 16,120 1
2009/12/18 16,020 16,160 16,010 16,160 392
2009/12/17 16,360 16,410 16,240 16,240 208
2009/12/16 16,430 16,430 16,250 16,390 671
2009/12/11 15,610 15,780 15,610 15,780 2
2009/12/10 15,720 15,720 15,720 15,720 6
2009/12/09 16,040 16,040 16,040 16,040 9
2009/12/08 16,230 16,230 16,230 16,230 9
2009/12/07 16,020 16,320 16,020 16,320 72
2009/12/02 14,900 14,900 14,900 14,900 34
2009/12/01 15,050 15,050 15,050 15,050 34
2009/11/30 14,380 14,480 14,380 14,480 2
2009/11/27 14,240 14,270 14,060 14,060 13
2009/11/25 14,520 14,680 14,520 14,680 1,205
2009/11/24 14,950 14,950 14,950 14,950 20
2009/11/20 14,700 14,700 14,700 14,700 17
2009/11/19 14,980 14,980 14,940 14,940 9
2009/11/18 15,060 15,060 15,060 15,060 2
2009/11/17 15,300 15,300 15,300 15,300 20
2009/11/10 15,810 15,820 15,730 15,730 7
2009/11/09 15,510 15,510 15,510 15,510 10
2009/11/06 15,510 15,510 15,510 15,510 9
2009/11/05 15,660 15,660 15,660 15,660 1
2009/11/04 15,500 15,610 15,500 15,610 201
2009/10/29 15,480 15,580 15,480 15,580 5
2009/10/28 16,030 16,030 15,830 15,830 456
2009/10/22 16,000 16,000 16,000 16,000 3
2009/10/19 15,970 15,970 15,970 15,970 2
2009/10/16 16,160 16,160 16,160 16,160 2
2009/10/15 16,090 16,090 16,090 16,090 2
2009/10/14 16,060 16,060 16,060 16,060 2
2009/10/09 15,680 15,840 15,660 15,820 192
2009/10/08 15,450 15,450 15,450 15,450 10
2009/10/07 15,310 15,310 15,310 15,310 1
2009/10/06 15,120 15,120 15,120 15,120 1
2009/10/05 15,060 15,060 14,970 14,970 11
2009/09/28 15,910 15,910 15,900 15,900 32
2009/09/25 16,420 16,530 16,420 16,470 10
2009/09/24 16,300 16,770 16,300 16,690 11
2009/09/17 16,500 16,500 16,500 16,500 1
2009/09/14 16,510 16,510 16,510 16,510 10
2009/09/11 16,780 16,780 16,680 16,680 212
2009/09/09 16,570 16,570 16,380 16,380 248
2009/09/07 16,470 16,470 16,470 16,470 200
2009/09/03 16,280 16,280 16,280 16,280 1
2009/08/31 16,910 16,910 16,650 16,650 2
2009/08/27 16,770 16,900 16,570 16,730 202
2009/08/26 16,900 16,900 16,850 16,850 504
2009/08/25 16,640 16,640 16,570 16,640 14
2009/08/24 16,490 16,520 16,490 16,520 6
2009/08/21 15,990 15,990 15,990 15,990 3
2009/08/20 16,270 16,270 16,160 16,160 20
2009/08/19 16,390 16,500 16,390 16,400 1,257
2009/08/18 16,200 16,380 16,200 16,230 521
2009/08/17 16,520 16,520 16,520 16,520 3
2009/08/14 16,680 16,780 16,680 16,780 11
2009/08/13 16,300 16,300 16,300 16,300 5
2009/08/12 16,090 16,190 16,090 16,130 14
2009/08/11 16,240 16,280 16,200 16,200 511
2009/08/10 16,140 16,140 16,140 16,140 1
2009/08/07 15,630 15,630 15,630 15,630 500
2009/08/05 15,990 16,020 15,850 15,850 23
2009/08/04 16,370 16,370 16,260 16,300 1,510
2009/08/03 16,030 16,030 16,020 16,020 2
2009/07/31 15,990 15,990 15,990 15,990 14
2009/07/30 15,790 15,790 15,790 15,790 50
2009/07/29 15,760 15,860 15,750 15,780 1,013
2009/07/22 15,180 15,320 15,180 15,320 11
2009/07/21 14,970 14,970 14,970 14,970 2
2009/07/16 14,710 14,710 14,710 14,710 3
2009/07/14 14,100 14,270 14,100 14,270 11
2009/07/13 14,250 14,250 13,800 13,800 32
2009/07/10 14,410 14,430 14,250 14,280 18
2009/07/08 15,770 15,770 15,740 15,740 11
2009/07/07 16,360 16,360 16,360 16,360 2
2009/07/06 16,520 16,650 16,360 16,360 13
2009/07/03 16,500 16,610 16,400 16,600 18
2009/07/02 16,770 16,770 16,720 16,720 520
2009/07/01 17,050 17,050 17,050 17,050 10
2009/06/30 16,780 16,780 16,780 16,780 10
2009/06/29 16,870 16,870 16,870 16,870 20
2009/06/25 15,940 16,580 15,940 16,580 13
2009/06/24 16,000 16,040 16,000 16,040 3
2009/06/23 16,100 16,100 16,100 16,100 1
2009/06/22 16,620 16,620 16,400 16,400 11
2009/06/19 16,540 16,620 16,540 16,620 5
2009/06/18 16,550 16,550 16,490 16,490 2
2009/06/17 16,550 16,550 16,550 16,550 1
2009/06/12 17,000 17,200 17,000 17,180 26
2009/06/10 16,760 16,770 16,760 16,770 22
2009/06/08 16,530 16,530 16,490 16,490 6
2009/06/03 16,000 16,200 16,000 16,200 42
2009/06/02 16,170 16,200 16,170 16,200 21
2009/06/01 15,690 15,700 15,690 15,700 2
2009/05/28 15,600 15,600 15,600 15,600 11
2009/05/26 15,200 15,280 15,200 15,230 5
2009/05/25 15,140 15,400 15,140 15,400 3
2009/05/22 15,130 15,130 15,130 15,130 30
2009/05/20 15,300 15,300 15,260 15,260 45
2009/05/14 14,960 14,960 14,900 14,900 4
2009/05/13 15,400 15,400 15,400 15,400 1
2009/05/11 15,730 15,730 15,730 15,730 5
2009/05/08 15,280 15,280 15,280 15,280 7
2009/05/07 15,530 15,530 15,180 15,350 58
2009/05/01 14,470 14,470 14,470 14,470 15
2009/04/30 14,030 14,400 14,030 14,370 11
2009/04/28 14,230 14,230 13,830 13,830 22
2009/04/27 14,620 14,620 14,380 14,380 11
2009/04/24 14,480 14,480 14,480 14,480 2
2009/04/23 14,280 14,400 14,150 14,400 21
2009/04/22 14,540 14,540 14,250 14,250 3
2009/04/21 14,060 14,310 14,060 14,280 9
2009/04/20 14,560 14,560 14,450 14,560 15
2009/04/17 14,400 14,490 14,400 14,480 53
2009/04/16 14,490 14,800 14,350 14,350 81
2009/04/15 14,330 14,330 14,060 14,060 105
2009/04/14 14,820 14,820 14,480 14,480 3
2009/04/13 14,670 14,830 14,670 14,790 11
2009/04/10 15,080 15,080 14,480 14,670 162
2009/04/09 14,130 14,490 14,130 14,480 38
2009/04/08 13,970 13,970 13,750 13,750 35
2009/04/07 14,490 14,490 14,470 14,470 14
2009/04/06 14,240 14,690 14,240 14,610 51
2009/04/03 14,650 14,650 14,210 14,240 175
2009/04/02 13,750 13,750 13,750 13,750 1
2009/03/31 13,100 13,240 13,100 13,240 16
2009/03/30 13,490 13,730 13,080 13,100 2,697
2009/03/27 13,880 13,880 13,690 13,690 11
2009/03/26 13,990 13,990 13,990 13,990 5
2009/03/25 13,360 13,360 13,360 13,360 1
2009/03/24 14,010 14,010 13,570 13,650 845
2009/03/23 12,950 13,410 12,950 13,410 39
2009/03/18 12,930 12,930 12,730 12,810 25
2009/03/17 12,600 12,900 12,500 12,900 6
2009/03/16 12,100 12,370 12,100 12,370 2
2009/03/10 11,510 11,510 11,510 11,510 11
2009/03/09 11,990 11,990 11,630 11,630 3
2009/03/06 11,790 11,790 11,790 11,790 20
2009/03/02 11,590 11,690 11,570 11,690 43
2009/02/26 11,970 11,970 11,850 11,850 9
2009/02/25 11,760 11,760 11,760 11,760 4
2009/02/23 11,400 11,400 11,400 11,400 8
2009/02/20 11,980 11,980 11,460 11,460 9
2009/02/19 11,650 11,650 11,650 11,650 1
2009/02/18 11,940 11,940 11,500 11,500 3
2009/02/17 11,880 11,880 11,880 11,880 1
2009/02/12 12,070 12,290 12,070 12,290 10
2009/02/02 12,460 12,460 12,460 12,460 50
2009/01/30 12,370 12,410 12,370 12,390 59
2009/01/27 12,220 12,490 12,220 12,490 10
2009/01/26 12,060 12,060 11,870 11,870 26
2009/01/16 13,000 13,000 13,000 13,000 10
2009/01/15 13,210 13,210 12,900 12,900 15
2009/01/14 13,330 13,330 13,330 13,330 1
2009/01/13 13,620 13,620 13,350 13,350 12
2009/01/09 14,200 14,200 14,200 14,200 2
2009/01/08 14,450 14,450 14,370 14,370 6
2009/01/07 15,050 15,100 15,050 15,100 8
2009/01/06 14,320 14,450 14,320 14,450 11
2009/01/05 13,840 14,220 13,840 14,220 4

このページの先頭へ