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
2012/12/28 17,690 17,690 17,600 17,610 6,429
2012/12/27 17,540 17,570 17,540 17,570 8
2012/12/26 17,140 17,320 17,140 17,320 34
2012/12/25 17,190 17,190 17,090 17,090 55
2012/12/21 17,290 17,290 17,150 17,150 146
2012/12/20 17,270 17,270 17,060 17,060 20
2012/12/19 16,960 17,210 16,960 17,210 212
2012/12/18 16,700 16,780 16,700 16,780 5
2012/12/17 16,510 16,540 16,510 16,540 25
2012/12/13 16,030 16,030 16,030 16,030 24
2012/12/12 15,880 15,880 15,880 15,880 200
2012/12/10 15,970 15,970 15,830 15,830 81
2012/12/07 15,940 15,970 15,940 15,940 53
2012/12/06 15,850 15,850 15,840 15,840 15
2012/12/05 15,480 15,700 15,480 15,700 16
2012/12/04 15,600 15,610 15,600 15,610 6
2012/12/03 15,570 15,570 15,570 15,570 1
2012/11/30 15,550 15,550 15,550 15,550 6
2012/11/29 15,340 15,390 15,340 15,390 2
2012/11/28 15,200 15,200 15,200 15,200 2
2012/11/27 15,360 15,410 15,330 15,410 4
2012/11/26 15,700 15,730 15,630 15,630 16
2012/11/22 15,300 15,490 15,300 15,490 53
2012/11/21 15,050 15,190 15,020 15,020 245
2012/11/20 15,060 15,060 14,920 14,920 65
2012/11/19 15,070 15,070 14,960 14,960 9
2012/11/16 14,790 14,790 14,750 14,750 3
2012/11/09 14,040 14,040 13,970 13,970 4
2012/11/05 14,740 14,740 14,740 14,740 6
2012/11/02 14,550 14,770 14,550 14,710 100
2012/10/31 14,330 14,330 14,330 14,330 23
2012/10/24 14,350 14,350 14,350 14,350 50
2012/10/23 14,680 14,680 14,680 14,680 50
2012/10/22 14,420 14,420 14,420 14,420 90
2012/10/19 14,420 14,580 14,420 14,570 257
2012/10/18 14,190 14,460 14,190 14,460 32
2012/10/17 14,250 14,250 14,250 14,250 10
2012/10/16 14,090 14,090 14,090 14,090 7
2012/10/15 13,840 13,840 13,840 13,840 1
2012/10/12 13,470 13,620 13,470 13,570 122
2012/10/11 13,410 13,410 13,400 13,400 4
2012/10/10 13,480 13,480 13,450 13,450 34
2012/10/05 13,890 13,890 13,890 13,890 35
2012/10/02 13,730 13,730 13,730 13,730 5
2012/10/01 13,810 13,820 13,600 13,650 49
2012/09/25 13,970 14,020 13,970 14,020 11
2012/09/24 14,040 14,040 13,920 13,920 3
2012/09/21 13,970 13,980 13,970 13,980 182
2012/09/20 14,340 14,340 14,240 14,240 70
2012/09/19 14,290 14,420 14,290 14,420 2
2012/09/18 14,250 14,260 14,250 14,260 3
2012/09/14 14,050 14,260 14,050 14,240 14
2012/09/13 13,780 13,780 13,780 13,780 40
2012/09/07 13,630 13,690 13,630 13,690 55
2012/09/06 13,280 13,280 13,190 13,190 2
2012/09/05 13,510 13,510 13,400 13,400 60
2012/09/04 13,530 13,530 13,510 13,510 7
2012/09/03 13,540 13,670 13,540 13,670 122
2012/08/31 13,680 13,680 13,630 13,630 43
2012/08/30 13,810 13,810 13,810 13,810 220
2012/08/28 14,110 14,110 14,010 14,010 4
2012/08/27 14,340 14,340 14,290 14,290 182
2012/08/24 14,220 14,220 14,220 14,220 70
2012/08/23 14,300 14,300 14,300 14,300 200
2012/08/22 14,340 14,340 14,340 14,340 1
2012/08/21 14,520 14,520 14,520 14,520 1
2012/08/20 14,660 14,660 14,660 14,660 1
2012/08/17 14,540 14,540 14,540 14,540 65
2012/08/16 14,200 14,200 14,200 14,200 35
2012/08/15 14,070 14,070 14,070 14,070 1
2012/08/14 14,190 14,190 14,190 14,190 1
2012/08/13 14,100 14,100 14,100 14,100 1
2012/08/10 14,200 14,200 14,140 14,140 2
2012/08/08 14,260 14,260 14,150 14,150 18
2012/08/07 13,900 13,900 13,900 13,900 100
2012/08/06 13,900 13,900 13,900 13,900 1
2012/08/03 13,640 13,640 13,600 13,600 2
2012/08/02 13,890 13,950 13,890 13,950 5
2012/08/01 13,830 13,830 13,830 13,830 2
2012/07/31 14,160 14,280 14,160 14,280 161
2012/07/30 14,120 14,120 14,120 14,120 2
2012/07/27 14,080 14,080 14,060 14,060 2
2012/07/26 13,560 13,790 13,560 13,770 25
2012/07/25 13,580 13,580 13,380 13,380 62
2012/07/24 13,630 13,760 13,630 13,760 6
2012/07/23 13,930 13,940 13,860 13,860 49
2012/07/20 14,230 14,230 14,230 14,230 1
2012/07/18 14,170 14,170 14,170 14,170 2
2012/07/17 14,300 14,300 14,140 14,140 2
2012/07/13 14,260 14,340 14,260 14,340 5
2012/07/12 14,490 14,490 14,360 14,360 6
2012/07/11 14,530 14,530 14,510 14,510 3
2012/07/10 15,130 15,130 14,910 14,910 13
2012/07/09 15,150 15,150 15,150 15,150 10
2012/07/05 15,520 15,520 15,520 15,520 20
2012/07/03 15,280 15,350 15,280 15,350 2
2012/07/02 15,400 15,400 15,400 15,400 1
2012/06/29 15,240 15,240 15,240 15,240 1
2012/06/26 14,860 14,860 14,860 14,860 10
2012/06/25 15,010 15,010 15,010 15,010 1
2012/06/22 14,910 15,060 14,910 15,060 70
2012/06/21 15,210 15,210 15,140 15,140 2
2012/06/20 15,080 15,080 15,080 15,080 1
2012/06/19 15,150 15,150 15,150 15,150 35
2012/06/18 15,130 15,180 15,130 15,180 11
2012/06/15 14,790 14,790 14,790 14,790 1
2012/06/14 14,780 14,780 14,780 14,780 35
2012/06/12 14,660 14,840 14,660 14,840 2
2012/06/11 14,870 14,900 14,870 14,900 5
2012/06/08 14,830 14,830 14,830 14,830 9
2012/06/07 14,740 14,800 14,740 14,760 38
2012/06/06 14,570 14,570 14,570 14,570 1
2012/06/05 14,090 14,090 14,090 14,090 1
2012/06/04 13,890 13,900 13,830 13,830 132
2012/06/01 14,520 14,520 14,220 14,220 4
2012/05/31 14,520 14,520 14,520 14,520 1
2012/05/30 14,950 14,950 14,690 14,690 11
2012/05/29 14,680 14,900 14,680 14,900 3
2012/05/28 14,530 14,530 14,530 14,530 1
2012/05/25 14,580 14,580 14,580 14,580 1
2012/05/24 14,660 14,660 14,590 14,590 2
2012/05/23 14,850 14,850 14,850 14,850 1
2012/05/22 15,080 15,080 15,080 15,080 1
2012/05/21 14,770 14,790 14,750 14,750 3
2012/05/18 14,850 14,850 14,710 14,710 2
2012/05/17 15,070 15,070 15,070 15,070 1
2012/05/16 15,200 15,200 15,190 15,190 41
2012/05/15 15,440 15,440 15,200 15,200 2
2012/05/14 15,700 15,810 15,700 15,810 7
2012/05/11 15,700 15,750 15,660 15,660 4
2012/05/10 15,480 15,540 15,450 15,540 4
2012/05/09 15,770 15,770 15,560 15,560 3
2012/05/08 15,970 15,970 15,970 15,970 5
2012/05/07 16,090 16,090 15,970 15,970 182
2012/05/02 16,490 16,490 16,490 16,490 1
2012/05/01 16,560 16,560 16,400 16,400 3
2012/04/27 17,010 17,010 16,700 16,700 16
2012/04/26 17,000 17,000 16,990 16,990 2
2012/04/25 17,160 17,160 17,160 17,160 2
2012/04/24 16,990 16,990 16,950 16,950 2
2012/04/23 17,270 17,270 17,070 17,140 5
2012/04/20 17,130 17,130 17,130 17,130 80
2012/04/19 17,000 17,100 17,000 17,100 7
2012/04/18 17,020 17,050 17,020 17,050 3
2012/04/17 16,780 16,780 16,780 16,780 2
2012/04/16 16,900 16,900 16,700 16,700 23
2012/04/13 17,150 17,150 17,130 17,130 2
2012/04/11 16,560 16,560 16,560 16,560 6
2012/04/10 16,920 17,020 16,800 16,800 12
2012/04/09 16,850 16,870 16,850 16,870 2
2012/04/06 17,180 17,180 17,050 17,080 5
2012/04/05 17,190 17,190 17,080 17,080 9
2012/04/04 17,590 17,590 17,350 17,350 10
2012/04/03 17,720 17,720 17,660 17,660 10
2012/04/02 17,700 17,700 17,700 17,700 1
2012/03/30 17,690 17,690 17,660 17,660 16
2012/03/29 17,720 17,720 17,630 17,630 4
2012/03/28 17,730 17,750 17,730 17,750 11
2012/03/27 17,630 17,660 17,630 17,660 36
2012/03/26 17,270 17,270 17,270 17,270 18
2012/03/23 17,290 17,290 17,250 17,250 5
2012/03/22 17,520 17,520 17,520 17,520 5
2012/03/21 17,760 17,760 17,700 17,700 17
2012/03/19 17,790 17,920 17,790 17,920 13
2012/03/16 17,690 17,690 17,690 17,690 1
2012/03/15 17,610 17,610 17,610 17,610 5
2012/03/14 17,530 17,610 17,530 17,610 7
2012/03/13 17,200 17,200 17,200 17,200 32
2012/03/12 17,310 17,330 17,310 17,330 50
2012/03/09 17,310 17,310 17,310 17,310 1
2012/03/08 16,910 16,950 16,910 16,950 5
2012/03/07 16,390 16,660 16,390 16,660 6
2012/03/06 16,800 16,800 16,750 16,750 7
2012/03/05 17,150 17,150 17,150 17,150 19
2012/03/02 17,270 17,270 17,070 17,210 12
2012/03/01 17,310 17,310 17,150 17,150 6
2012/02/29 17,500 17,550 17,440 17,440 30
2012/02/28 17,220 17,300 17,160 17,300 31
2012/02/27 17,460 17,530 17,460 17,530 20
2012/02/24 17,340 17,400 17,340 17,400 29
2012/02/23 17,160 17,200 17,160 17,200 451
2012/02/22 16,940 17,180 16,940 17,180 14
2012/02/21 17,110 17,110 17,110 17,110 1
2012/02/20 17,200 17,270 17,090 17,090 42
2012/02/17 16,750 16,870 16,750 16,870 7
2012/02/16 16,500 16,500 16,490 16,490 2
2012/02/15 16,460 16,500 16,460 16,500 3
2012/02/14 15,900 15,930 15,900 15,930 7
2012/02/13 15,890 15,960 15,890 15,960 2
2012/02/10 16,000 16,000 15,940 15,940 14
2012/02/09 16,120 16,120 16,000 16,000 2
2012/02/08 16,120 16,120 16,120 16,120 1
2012/02/07 16,110 16,110 16,110 16,110 1
2012/02/06 16,200 16,200 16,200 16,200 1
2012/02/03 15,870 15,990 15,870 15,990 215
2012/02/02 16,230 16,250 16,050 16,050 35
2012/02/01 15,830 15,830 15,830 15,830 1
2012/01/31 15,980 15,980 15,930 15,930 5
2012/01/30 15,780 15,780 15,780 15,780 9
2012/01/27 15,890 15,890 15,890 15,890 1
2012/01/26 16,030 16,030 15,880 15,880 2
2012/01/25 15,880 16,100 15,880 16,100 50
2012/01/24 15,850 15,850 15,810 15,810 7
2012/01/23 15,830 15,860 15,820 15,860 13
2012/01/20 15,790 15,800 15,710 15,780 136
2012/01/19 15,490 15,650 15,490 15,570 824
2012/01/18 14,990 15,440 14,990 15,350 50
2012/01/17 14,900 14,950 14,830 14,830 6
2012/01/16 14,830 14,830 14,740 14,740 4
2012/01/13 14,640 14,950 14,640 14,950 15
2012/01/12 14,640 14,640 14,640 14,640 1
2012/01/11 14,660 14,660 14,660 14,660 60
2012/01/10 14,670 14,670 14,550 14,550 2
2012/01/06 14,720 14,720 14,600 14,600 3
2012/01/05 14,840 14,840 14,840 14,840 2
2012/01/04 14,810 14,890 14,810 14,890 6

このページの先頭へ