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
2011/12/30 14,520 14,520 14,520 14,520 689
2011/12/29 14,310 14,310 14,310 14,310 1
2011/12/28 14,480 14,480 14,410 14,410 16
2011/12/27 14,490 14,490 14,490 14,490 1
2011/12/26 14,480 14,480 14,480 14,480 5
2011/12/22 14,520 14,520 14,370 14,370 111
2011/12/21 14,680 14,680 14,680 14,680 1
2011/12/20 14,380 14,380 14,380 14,380 1
2011/12/19 14,160 14,160 14,160 14,160 1
2011/12/16 14,490 14,490 14,480 14,480 6
2011/12/15 14,730 14,730 14,580 14,580 11
2011/12/13 15,020 15,020 15,000 15,000 3
2011/12/08 15,220 15,220 15,220 15,220 21
2011/12/07 15,270 15,270 15,270 15,270 10
2011/12/05 15,500 15,500 15,390 15,390 6
2011/12/02 15,400 15,400 15,400 15,400 1
2011/12/01 15,100 15,410 15,100 15,310 8
2011/11/30 14,680 14,680 14,680 14,680 2
2011/11/29 14,800 14,800 14,720 14,720 25
2011/11/28 0 0 0 14,300 0
2011/11/25 0 0 0 14,300 0
2011/11/24 14,300 14,300 14,300 14,300 2
2011/11/22 14,340 14,430 14,340 14,430 6
2011/11/21 0 0 0 14,690 0
2011/11/18 14,470 14,690 14,470 14,690 8
2011/11/17 0 0 0 14,860 0
2011/11/16 14,860 14,860 14,860 14,860 1
2011/11/15 0 0 0 14,980 0
2011/11/14 14,980 14,980 14,980 14,980 1
2011/11/11 14,650 14,650 14,650 14,650 2
2011/11/10 14,670 14,800 14,650 14,650 10,004
2011/11/09 15,180 15,180 15,010 15,010 2
2011/11/08 0 0 0 15,220 0
2011/11/07 15,240 15,240 15,220 15,220 2
2011/11/04 15,080 15,340 15,080 15,340 3
2011/11/02 14,830 14,830 14,780 14,780 5
2011/11/01 15,330 15,360 15,160 15,160 5
2011/10/31 15,710 15,850 15,710 15,850 26
2011/10/28 15,930 15,930 15,810 15,810 15
2011/10/27 15,140 15,530 15,140 15,530 11
2011/10/26 15,100 15,120 15,100 15,120 2
2011/10/25 0 0 0 14,900 0
2011/10/24 14,840 14,900 14,840 14,900 3
2011/10/21 14,610 14,650 14,610 14,650 3
2011/10/20 14,830 14,830 14,510 14,510 52
2011/10/19 15,020 15,070 15,010 15,010 55
2011/10/18 14,850 14,910 14,770 14,910 16
2011/10/17 0 0 0 14,870 0
2011/10/14 14,870 14,870 14,870 14,870 5
2011/10/13 15,060 15,230 15,060 15,160 54
2011/10/12 14,680 14,820 14,680 14,820 13
2011/10/11 14,560 14,670 14,490 14,670 81
2011/10/07 14,050 14,260 14,050 14,260 17
2011/10/06 13,860 13,890 13,850 13,850 4
2011/10/05 13,920 13,920 13,460 13,460 47
2011/10/04 13,880 13,960 13,710 13,710 39
2011/10/03 14,420 14,420 13,990 14,180 161
2011/09/30 14,790 14,790 14,720 14,720 2
2011/09/29 14,220 14,720 14,140 14,720 109
2011/09/28 0 0 0 14,310 0
2011/09/27 14,110 14,310 14,110 14,310 40
2011/09/26 13,880 13,880 13,820 13,820 13
2011/09/22 14,210 14,280 14,210 14,280 51
2011/09/21 0 0 0 14,530 0
2011/09/20 14,550 14,550 14,530 14,530 128
2011/09/16 14,530 14,730 14,530 14,730 119
2011/09/15 14,310 14,310 14,290 14,290 3
2011/09/14 14,580 14,580 14,110 14,110 40
2011/09/13 14,120 14,390 14,120 14,390 24
2011/09/12 14,000 14,060 13,940 14,060 19
2011/09/09 14,510 14,510 14,300 14,300 10
2011/09/08 0 0 0 14,740 0
2011/09/07 14,740 14,740 14,740 14,740 2
2011/09/06 14,770 14,770 14,420 14,450 53
2011/09/05 15,220 15,220 14,920 14,920 24
2011/09/02 15,640 15,640 15,400 15,520 9
2011/09/01 15,660 15,830 15,660 15,730 39
2011/08/31 0 0 0 15,430 0
2011/08/30 15,590 15,590 15,430 15,430 3
2011/08/29 15,180 15,190 15,080 15,080 6
2011/08/26 15,020 15,190 15,020 15,190 456
2011/08/25 0 0 0 14,860 0
2011/08/24 14,810 14,860 14,760 14,860 59
2011/08/23 14,460 14,550 14,300 14,550 107
2011/08/22 14,650 14,750 14,470 14,470 149
2011/08/19 14,830 14,860 14,700 14,700 276
2011/08/18 15,590 15,590 15,230 15,230 29
2011/08/17 15,790 15,790 15,690 15,700 44
2011/08/16 15,820 15,900 15,820 15,830 17
2011/08/15 15,660 15,660 15,660 15,660 1
2011/08/12 15,700 15,700 15,700 15,700 3
2011/08/11 15,580 15,610 15,570 15,590 11
2011/08/10 16,420 16,420 15,960 15,960 86
2011/08/09 15,780 15,780 15,480 15,480 27
2011/08/08 16,430 16,440 16,180 16,180 40
2011/08/05 16,940 16,940 16,810 16,870 322
2011/08/04 17,440 17,440 17,380 17,380 4
2011/08/03 17,390 17,410 17,270 17,280 106
2011/08/02 17,950 17,950 17,770 17,770 8
2011/08/01 18,250 18,250 18,250 18,250 1
2011/07/29 17,770 17,770 17,770 17,770 5
2011/07/28 0 0 0 18,300 0
2011/07/27 0 0 0 18,300 0
2011/07/26 18,300 18,300 18,300 18,300 1
2011/07/25 18,410 18,410 18,330 18,330 137
2011/07/22 18,500 18,510 18,500 18,510 11
2011/07/21 0 0 0 18,180 0
2011/07/20 0 0 0 18,180 0
2011/07/19 0 0 0 18,180 0
2011/07/15 18,180 18,180 18,180 18,180 73
2011/07/14 18,300 18,300 18,300 18,300 54
2011/07/13 18,220 18,220 18,220 18,220 30
2011/07/12 18,490 18,490 18,480 18,480 14
2011/07/11 18,840 18,890 18,840 18,840 36
2011/07/08 19,030 19,030 18,900 18,900 41
2011/07/07 0 0 0 18,840 0
2011/07/06 18,620 18,840 18,620 18,840 121
2011/07/05 18,750 18,750 18,650 18,660 254
2011/07/04 18,800 18,810 18,800 18,810 22
2011/07/01 18,580 18,580 18,490 18,510 91
2011/06/30 18,400 18,400 18,340 18,340 2
2011/06/29 18,290 18,300 18,290 18,300 55
2011/06/28 18,260 18,260 18,230 18,230 7
2011/06/27 18,230 18,230 18,230 18,230 1
2011/06/24 18,150 18,260 18,150 18,260 120
2011/06/23 18,180 18,180 18,160 18,160 7
2011/06/22 0 0 0 17,740 0
2011/06/21 17,730 17,750 17,730 17,740 31
2011/06/20 17,560 17,560 17,560 17,560 3
2011/06/17 17,430 17,430 17,430 17,430 1
2011/06/16 17,750 17,750 17,730 17,730 132
2011/06/15 17,880 17,880 17,860 17,860 126
2011/06/14 17,630 17,800 17,630 17,800 128
2011/06/13 0 0 0 17,790 0
2011/06/10 17,830 17,830 17,790 17,790 49
2011/06/09 17,560 17,560 17,560 17,560 30
2011/06/08 17,570 17,630 17,500 17,610 274
2011/06/07 17,370 17,550 17,370 17,550 123
2011/06/06 17,660 17,660 17,460 17,460 135
2011/06/03 17,780 17,780 17,730 17,730 26
2011/06/02 17,780 17,820 17,760 17,820 243
2011/06/01 18,090 18,090 18,090 18,090 28
2011/05/31 17,790 17,940 17,790 17,940 241
2011/05/30 17,550 17,680 17,550 17,570 241
2011/05/27 17,550 17,730 17,550 17,620 240
2011/05/26 17,570 17,650 17,550 17,640 8
2011/05/25 0 0 0 17,540 0
2011/05/24 17,310 17,550 17,310 17,540 40
2011/05/23 17,630 17,630 17,440 17,470 184
2011/05/20 18,130 18,130 18,020 18,030 5
2011/05/19 18,250 18,250 18,190 18,190 41
2011/05/18 0 0 0 18,050 0
2011/05/17 18,000 18,050 18,000 18,050 233
2011/05/16 18,190 18,200 18,080 18,080 173
2011/05/13 18,470 18,470 18,280 18,380 86
2011/05/12 18,630 18,810 18,590 18,620 120
2011/05/11 18,950 18,950 18,770 18,820 754
2011/05/10 18,740 18,840 18,730 18,840 340
2011/05/09 18,880 18,880 18,590 18,590 154
2011/05/06 18,790 18,790 18,750 18,790 251
2011/05/02 19,070 19,100 19,000 19,100 142
2011/04/28 18,680 18,810 18,640 18,710 545
2011/04/27 18,500 18,500 18,380 18,380 112
2011/04/26 18,400 18,400 18,270 18,270 136
2011/04/25 18,550 18,550 18,550 18,550 3
2011/04/22 18,360 18,590 18,360 18,590 142
2011/04/21 18,410 18,410 18,410 18,410 10
2011/04/20 18,220 18,280 18,180 18,270 162
2011/04/19 18,050 18,050 17,950 17,950 98
2011/04/18 18,310 18,310 18,250 18,250 51
2011/04/15 0 0 0 18,380 0
2011/04/14 18,150 18,380 18,100 18,380 529
2011/04/13 17,940 18,180 17,940 18,180 177
2011/04/12 18,200 18,210 17,970 18,000 154
2011/04/11 18,450 18,450 18,360 18,380 208
2011/04/08 17,960 18,510 17,960 18,450 492
2011/04/07 18,150 18,150 18,050 18,050 337
2011/04/06 18,430 18,430 18,030 18,140 143
2011/04/05 18,730 18,730 18,380 18,400 190
2011/04/04 18,840 18,870 18,700 18,760 1,143
2011/04/01 19,010 19,010 18,700 18,770 1,116
2011/03/31 18,950 18,950 18,710 18,840 793
2011/03/30 18,340 18,790 18,340 18,790 588
2011/03/29 18,120 18,270 17,990 18,270 4
2011/03/28 18,220 18,220 18,140 18,140 16
2011/03/25 18,230 18,230 18,140 18,210 3
2011/03/24 17,900 17,940 17,900 17,940 194
2011/03/23 17,800 17,940 17,730 17,750 436
2011/03/22 17,910 18,070 17,910 18,030 246
2011/03/18 17,230 17,280 17,230 17,280 201
2011/03/17 16,150 16,710 16,150 16,710 65
2011/03/16 16,850 16,850 16,460 16,550 23
2011/03/15 16,680 16,690 14,900 15,830 94
2011/03/14 17,490 17,530 17,080 17,080 106
2011/03/11 18,260 18,440 18,260 18,290 589
2011/03/10 18,910 18,910 18,600 18,650 135
2011/03/09 19,160 19,210 18,990 18,990 108
2011/03/08 18,980 18,990 18,980 18,990 94
2011/03/07 19,230 19,230 18,850 18,990 522
2011/03/04 19,450 19,450 19,290 19,290 209
2011/03/03 18,910 19,110 18,910 19,110 59
2011/03/02 18,860 18,930 18,810 18,840 596
2011/03/01 19,000 19,180 18,980 19,180 170
2011/02/28 18,450 18,790 18,410 18,790 373
2011/02/25 18,210 18,410 18,210 18,410 51
2011/02/24 18,470 18,490 18,210 18,210 678
2011/02/23 18,540 18,810 18,540 18,630 245
2011/02/22 18,810 18,870 18,810 18,870 52
2011/02/21 19,200 19,200 19,140 19,200 114
2011/02/18 19,240 19,240 19,240 19,240 30
2011/02/17 19,390 19,390 19,240 19,240 220
2011/02/16 19,400 19,400 19,310 19,310 13
2011/02/15 19,230 19,370 19,230 19,370 9
2011/02/14 19,130 19,170 19,130 19,170 82
2011/02/10 18,870 18,870 18,870 18,870 1
2011/02/09 19,110 19,110 18,870 18,870 191
2011/02/08 19,210 19,210 19,150 19,160 139
2011/02/07 19,110 19,110 19,010 19,010 202
2011/02/04 18,810 18,870 18,810 18,870 51
2011/02/03 18,720 18,720 18,710 18,710 2
2011/02/02 18,620 18,730 18,620 18,720 151
2011/02/01 18,290 18,340 18,290 18,340 160
2011/01/31 18,140 18,210 18,140 18,210 52
2011/01/28 18,520 18,520 18,380 18,490 200
2011/01/27 18,320 18,380 18,200 18,380 181
2011/01/26 18,240 18,280 18,240 18,280 210
2011/01/25 18,010 18,330 18,000 18,200 343
2011/01/24 17,850 17,920 17,850 17,910 58
2011/01/21 18,480 18,480 17,850 17,860 324
2011/01/20 18,610 18,610 18,460 18,460 48
2011/01/19 18,570 18,610 18,560 18,570 92
2011/01/18 18,250 18,380 18,200 18,380 90
2011/01/17 18,420 18,420 18,280 18,280 113
2011/01/14 18,410 18,470 18,410 18,470 120
2011/01/13 18,440 18,440 18,400 18,400 6
2011/01/12 18,600 18,600 18,450 18,450 128
2011/01/11 18,460 18,460 18,460 18,460 1
2011/01/07 18,370 18,480 18,340 18,480 139
2011/01/06 18,150 18,340 18,150 18,340 120
2011/01/05 17,940 18,000 17,940 18,000 20
2011/01/04 17,870 17,960 17,870 17,960 304

このページの先頭へ