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
2010/12/30 17,580 17,590 17,500 17,550 1,420
2010/12/29 17,710 17,710 17,710 17,710 41
2010/12/28 17,680 17,690 17,680 17,690 120
2010/12/27 17,680 17,710 17,680 17,710 7
2010/12/24 17,550 17,550 17,550 17,550 27
2010/12/22 17,800 17,800 17,730 17,730 905
2010/12/21 17,800 17,800 17,800 17,800 51
2010/12/20 17,850 17,850 17,680 17,680 34
2010/12/17 0 0 0 17,850 0
2010/12/16 0 0 0 17,850 0
2010/12/15 17,920 17,920 17,850 17,850 19
2010/12/14 17,830 17,830 17,810 17,810 19
2010/12/13 17,390 17,390 17,390 17,390 3
2010/12/10 17,450 17,450 17,390 17,390 2
2010/12/09 0 0 0 17,500 0
2010/12/08 17,450 17,500 17,450 17,500 96
2010/12/07 17,390 17,400 17,350 17,390 32
2010/12/06 0 0 0 17,370 0
2010/12/03 17,440 17,440 17,290 17,370 376
2010/12/02 17,220 17,250 17,110 17,250 77
2010/12/01 16,730 16,820 16,730 16,820 360
2010/11/30 0 0 0 17,000 0
2010/11/29 0 0 0 17,000 0
2010/11/26 17,010 17,010 17,000 17,000 12
2010/11/25 16,830 17,010 16,830 17,010 21
2010/11/24 16,460 16,700 16,460 16,700 3
2010/11/22 16,780 16,880 16,780 16,860 97
2010/11/19 16,780 16,780 16,610 16,610 133
2010/11/18 16,230 16,490 16,230 16,490 100
2010/11/17 15,980 16,240 15,980 16,240 104
2010/11/16 16,350 16,350 16,350 16,350 1
2010/11/15 0 0 0 16,230 0
2010/11/12 16,230 16,230 16,230 16,230 1
2010/11/11 16,520 16,600 16,480 16,490 153
2010/11/10 16,490 16,500 16,400 16,400 86
2010/11/09 0 0 0 16,320 0
2010/11/08 16,320 16,320 16,320 16,320 10
2010/11/05 16,000 16,050 16,000 16,050 73
2010/11/04 0 0 0 15,180 0
2010/11/02 15,180 15,180 15,180 15,180 1
2010/11/01 0 0 0 15,370 0
2010/10/29 0 0 0 15,370 0
2010/10/28 0 0 0 15,370 0
2010/10/27 15,370 15,370 15,370 15,370 6
2010/10/26 15,280 15,280 15,280 15,280 10
2010/10/25 0 0 0 15,450 0
2010/10/22 0 0 0 15,450 0
2010/10/21 15,450 15,450 15,450 15,450 30
2010/10/20 0 0 0 15,390 0
2010/10/19 0 0 0 15,390 0
2010/10/18 0 0 0 15,390 0
2010/10/15 0 0 0 15,390 0
2010/10/14 0 0 0 15,390 0
2010/10/13 15,440 15,550 15,390 15,390 12,622
2010/10/12 15,660 15,720 15,450 15,450 929
2010/10/08 15,620 15,620 15,620 15,620 10
2010/10/07 0 0 0 15,310 0
2010/10/06 0 0 0 15,310 0
2010/10/05 15,310 15,310 15,310 15,310 1
2010/10/04 15,460 15,460 15,460 15,460 1
2010/10/01 0 0 0 15,700 0
2010/09/30 15,700 15,700 15,700 15,700 8
2010/09/29 15,560 15,560 15,560 15,560 5
2010/09/28 15,460 15,460 15,460 15,460 1
2010/09/27 15,420 15,420 15,420 15,420 5
2010/09/24 15,220 15,220 15,200 15,200 6
2010/09/22 15,450 15,480 15,420 15,480 103
2010/09/21 15,580 15,580 15,580 15,580 2
2010/09/17 0 0 0 15,440 0
2010/09/16 15,590 15,590 15,440 15,440 4
2010/09/15 15,000 15,490 15,000 15,490 33
2010/09/14 15,040 15,040 15,040 15,040 10
2010/09/13 15,200 15,200 15,140 15,190 6
2010/09/10 15,010 15,030 14,940 14,980 44
2010/09/09 14,790 14,830 14,770 14,830 40
2010/09/08 14,720 14,750 14,600 14,600 32
2010/09/07 15,110 15,110 14,970 14,970 258
2010/09/06 14,790 15,030 14,790 15,030 197
2010/09/03 14,500 14,620 14,500 14,620 390
2010/09/02 14,540 14,540 14,310 14,430 519
2010/09/01 14,100 14,260 14,100 14,260 117
2010/08/31 14,450 14,450 14,140 14,140 375
2010/08/30 14,800 14,970 14,750 14,750 328
2010/08/27 14,150 14,550 14,140 14,550 127
2010/08/26 14,220 14,240 14,220 14,240 29
2010/08/25 14,160 14,270 14,120 14,120 10
2010/08/24 14,290 14,320 14,240 14,240 39
2010/08/23 0 0 0 14,890 0
2010/08/20 14,890 14,890 14,890 14,890 84
2010/08/19 0 0 0 14,940 0
2010/08/18 14,860 14,940 14,760 14,940 711
2010/08/17 14,680 14,730 14,680 14,730 172
2010/08/16 14,630 14,630 14,630 14,630 84
2010/08/13 14,800 14,840 14,800 14,840 161
2010/08/12 14,680 14,680 14,610 14,670 249
2010/08/11 15,010 15,010 14,980 14,980 17
2010/08/10 0 0 0 15,230 0
2010/08/09 0 0 0 15,230 0
2010/08/06 0 0 0 15,230 0
2010/08/05 0 0 0 15,230 0
2010/08/04 15,230 15,230 15,230 15,230 5
2010/08/03 15,740 15,740 15,550 15,550 2
2010/08/02 15,600 15,600 15,600 15,600 460
2010/07/30 15,630 15,630 15,480 15,480 86
2010/07/29 0 0 0 15,650 0
2010/07/28 0 0 0 15,650 0
2010/07/27 0 0 0 15,650 0
2010/07/26 15,650 15,650 15,650 15,650 10
2010/07/23 15,300 15,300 15,300 15,300 5
2010/07/22 14,960 14,960 14,960 14,960 1
2010/07/21 0 0 0 15,300 0
2010/07/20 0 0 0 15,300 0
2010/07/16 15,300 15,300 15,300 15,300 10
2010/07/15 0 0 0 15,860 0
2010/07/14 15,840 15,880 15,840 15,860 71
2010/07/13 15,710 15,720 15,710 15,720 9
2010/07/12 15,780 15,900 15,750 15,780 58
2010/07/09 15,570 15,770 15,570 15,770 15
2010/07/08 15,560 15,630 15,550 15,550 7
2010/07/07 0 0 0 14,930 0
2010/07/06 15,000 15,000 14,930 14,930 17
2010/07/05 15,000 15,000 15,000 15,000 1
2010/07/02 15,080 15,080 15,010 15,010 4
2010/07/01 15,020 15,120 14,960 15,010 90
2010/06/30 15,350 15,350 15,130 15,210 27
2010/06/29 15,750 15,750 15,750 15,750 15
2010/06/28 15,970 15,970 15,790 15,790 12
2010/06/25 15,940 16,040 15,850 15,850 214
2010/06/24 16,190 16,330 16,180 16,330 82
2010/06/23 16,330 16,390 16,280 16,330 1,356
2010/06/22 16,810 16,900 16,660 16,680 6,900
2010/06/21 16,820 16,940 16,760 16,920 6,161
2010/06/18 16,350 16,350 16,280 16,350 8
2010/06/17 16,410 16,410 16,410 16,410 3
2010/06/16 16,530 16,530 16,530 16,530 2
2010/06/15 16,150 16,150 16,150 16,150 1
2010/06/14 0 0 0 15,790 0
2010/06/11 15,640 15,800 15,640 15,790 220
2010/06/10 15,310 15,310 15,310 15,310 2
2010/06/09 15,440 15,440 15,230 15,320 382
2010/06/08 15,280 15,650 15,280 15,650 51
2010/06/07 15,490 15,490 15,490 15,490 83
2010/06/04 16,220 16,220 16,150 16,150 93
2010/06/03 15,940 16,110 15,850 16,110 357
2010/06/02 15,590 15,790 15,540 15,540 239
2010/06/01 15,910 15,910 15,850 15,850 3
2010/05/31 15,790 16,030 15,790 15,990 234
2010/05/28 15,980 15,980 15,860 15,860 21
2010/05/27 15,580 15,580 15,580 15,580 1
2010/05/26 0 0 0 15,350 0
2010/05/25 15,420 15,550 15,350 15,350 46
2010/05/24 15,590 15,820 15,430 15,820 23
2010/05/21 15,300 15,650 15,300 15,650 31
2010/05/20 15,900 15,900 15,900 15,900 3
2010/05/19 15,980 16,160 15,980 16,160 4
2010/05/18 16,360 16,360 16,270 16,270 10
2010/05/17 16,670 16,760 16,670 16,760 13
2010/05/14 0 0 0 16,730 0
2010/05/13 0 0 0 16,730 0
2010/05/12 16,980 16,980 16,730 16,730 29
2010/05/11 17,200 17,200 17,120 17,120 7
2010/05/10 17,060 17,100 17,060 17,100 109
2010/05/07 16,740 16,980 16,730 16,820 98
2010/05/06 17,610 17,610 17,460 17,460 99
2010/04/30 18,130 18,130 17,990 17,990 12
2010/04/28 17,920 17,920 17,830 17,830 55
2010/04/27 17,970 18,130 17,970 18,130 16
2010/04/26 0 0 0 17,590 0
2010/04/23 0 0 0 17,590 0
2010/04/22 17,590 17,590 17,590 17,590 3
2010/04/21 17,570 17,700 17,570 17,700 11
2010/04/20 17,600 17,600 17,500 17,500 179
2010/04/19 17,740 17,740 17,580 17,580 47
2010/04/16 18,140 18,140 18,140 18,140 4
2010/04/15 18,110 18,110 18,110 18,110 10
2010/04/14 17,950 17,950 17,950 17,950 83
2010/04/13 18,090 18,090 17,720 17,890 197
2010/04/12 18,230 18,230 18,170 18,170 53
2010/04/09 17,950 18,000 17,910 18,000 386
2010/04/08 18,210 18,210 18,000 18,050 41
2010/04/07 18,330 18,350 18,310 18,310 38
2010/04/06 18,700 18,700 18,370 18,370 108
2010/04/05 18,370 18,450 18,370 18,450 19
2010/04/02 18,370 18,370 18,270 18,270 27
2010/04/01 18,000 18,180 17,600 18,180 333
2010/03/31 18,180 18,180 18,020 18,020 14
2010/03/30 18,160 18,160 18,060 18,100 148
2010/03/29 17,880 18,080 17,880 18,080 333
2010/03/26 17,700 17,700 17,700 17,700 1
2010/03/25 17,510 17,520 17,480 17,520 163
2010/03/24 17,200 17,200 17,200 17,200 5
2010/03/23 17,040 17,040 17,040 17,040 15
2010/03/18 17,060 17,060 17,060 17,060 3
2010/03/16 17,100 17,100 17,000 17,000 54
2010/03/15 17,140 17,140 17,090 17,090 83
2010/03/12 16,990 16,990 16,950 16,980 166
2010/03/11 16,850 17,000 16,850 16,880 124
2010/03/09 16,670 16,680 16,670 16,680 84
2010/03/08 16,700 16,730 16,630 16,730 14
2010/03/05 16,260 16,260 16,260 16,260 1
2010/03/03 16,100 16,190 16,100 16,150 535
2010/03/02 16,100 16,120 16,070 16,110 264
2010/03/01 15,880 16,040 15,880 15,940 347
2010/02/26 15,800 15,910 15,800 15,870 537
2010/02/25 16,090 16,090 15,850 15,850 174
2010/02/24 16,060 16,090 16,000 16,050 110
2010/02/23 16,260 16,260 16,180 16,260 14
2010/02/22 16,370 16,410 16,250 16,320 2,072
2010/02/19 16,350 16,350 15,980 15,980 93
2010/02/18 16,250 16,290 16,250 16,290 20
2010/02/17 16,000 16,210 16,000 16,210 115
2010/02/16 15,880 15,880 15,880 15,880 3
2010/02/12 16,100 16,100 15,820 15,820 86
2010/02/10 15,780 15,800 15,710 15,710 121
2010/02/09 15,330 15,560 15,330 15,560 112
2010/02/08 15,710 15,750 15,530 15,550 288
2010/02/05 15,680 15,730 15,680 15,710 355
2010/02/04 16,380 16,400 16,130 16,150 207
2010/02/03 16,280 16,390 16,280 16,310 534
2010/02/02 16,220 16,220 15,980 16,080 692
2010/02/01 15,960 15,960 15,680 15,820 660
2010/01/29 16,160 16,160 16,010 16,010 286
2010/01/28 16,160 16,320 16,160 16,280 508
2010/01/27 16,200 16,200 16,170 16,170 87
2010/01/26 16,750 16,750 16,380 16,380 100
2010/01/25 16,640 16,770 16,640 16,750 316
2010/01/22 16,910 16,910 16,910 16,910 83
2010/01/21 16,730 17,240 16,730 17,240 2,170
2010/01/20 17,130 17,130 17,130 17,130 83
2010/01/18 17,180 17,430 17,180 17,430 831
2010/01/15 16,970 17,580 16,970 17,580 1,366
2010/01/14 16,900 17,360 16,900 17,360 100
2010/01/13 17,340 17,520 17,300 17,300 430
2010/01/12 17,280 17,280 17,280 17,280 4
2010/01/08 17,000 17,180 17,000 17,180 387
2010/01/07 16,940 16,950 16,780 16,780 70
2010/01/06 16,850 16,900 16,760 16,900 501
2010/01/05 16,910 16,940 16,870 16,910 248
2010/01/04 16,560 16,640 16,560 16,640 7

このページの先頭へ