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
2013/12/30 27,510 27,510 27,380 27,380 102
2013/12/27 27,170 27,170 26,940 27,040 163
2013/12/26 26,650 27,510 26,650 27,400 171
2013/12/25 26,290 26,530 26,290 26,530 165
2013/12/24 26,680 26,720 26,610 26,610 110
2013/12/20 26,600 26,600 26,600 26,600 10
2013/12/19 26,560 26,650 26,540 26,550 80
2013/12/18 26,250 26,250 26,200 26,200 6
2013/12/17 25,920 25,990 25,920 25,990 11
2013/12/16 26,130 26,130 26,130 26,130 40
2013/12/13 26,190 26,270 26,190 26,270 21
2013/12/12 26,220 26,220 26,220 26,220 3
2013/12/11 26,440 26,440 26,080 26,110 191
2013/12/10 26,610 26,620 26,610 26,620 39
2013/12/09 26,500 26,560 26,430 26,450 135
2013/12/06 25,610 25,790 25,610 25,790 12
2013/12/05 25,950 25,950 25,780 25,780 19
2013/12/04 26,170 26,230 26,170 26,230 3
2013/12/03 26,510 26,510 26,510 26,510 13
2013/12/02 26,690 26,690 26,690 26,690 4
2013/11/29 26,680 26,680 26,430 26,430 50
2013/11/28 26,470 26,600 26,420 26,600 132
2013/11/27 26,190 26,220 26,190 26,220 106
2013/11/25 26,400 26,400 26,400 26,400 51
2013/11/22 26,430 26,430 26,300 26,300 14
2013/11/21 25,750 26,070 25,750 26,070 75
2013/11/20 25,690 25,690 25,690 25,690 1
2013/11/19 25,580 25,670 25,580 25,670 8
2013/11/18 25,910 25,970 25,910 25,970 43
2013/11/15 25,540 25,710 25,540 25,710 69
2013/11/14 25,350 25,590 25,340 25,580 69
2013/11/13 25,080 25,240 25,080 25,200 28
2013/11/12 24,790 25,010 24,790 25,010 92
2013/11/08 24,300 24,500 24,300 24,500 265
2013/11/06 24,370 24,720 24,370 24,720 34
2013/11/05 24,810 24,810 24,410 24,410 31
2013/11/01 24,560 24,560 24,340 24,340 14
2013/10/31 24,900 25,080 24,840 24,840 25
2013/10/30 25,050 25,050 25,050 25,050 3
2013/10/25 25,360 25,360 24,780 24,780 113
2013/10/24 24,920 24,920 24,900 24,900 302
2013/10/23 25,670 25,670 25,470 25,470 49
2013/10/22 25,670 25,670 25,620 25,620 6
2013/10/21 25,400 25,670 25,400 25,670 2
2013/10/18 25,240 25,400 25,240 25,400 7
2013/10/17 25,260 25,270 25,210 25,210 50
2013/10/15 25,330 25,330 25,330 25,330 5
2013/10/11 24,450 24,750 24,450 24,750 16
2013/10/10 24,470 24,470 24,400 24,400 54
2013/10/08 23,420 24,000 23,420 24,000 82
2013/10/07 24,100 24,100 24,050 24,050 65
2013/10/04 24,340 24,340 24,200 24,330 5
2013/10/03 24,360 24,380 24,360 24,370 273
2013/10/02 24,920 25,000 24,920 25,000 8
2013/10/01 24,920 24,920 24,900 24,900 3
2013/09/30 25,130 25,130 25,130 25,130 1
2013/09/27 25,680 25,680 25,290 25,520 146
2013/09/26 24,860 25,570 24,860 25,570 24
2013/09/25 25,440 25,440 25,240 25,240 3
2013/09/24 25,400 25,400 25,400 25,400 20
2013/09/20 25,790 25,800 25,780 25,800 33
2013/09/19 25,790 25,790 25,510 25,780 58
2013/09/18 25,300 25,310 25,280 25,290 70
2013/09/17 25,060 25,190 25,060 25,170 94
2013/09/13 24,910 24,930 24,830 24,830 15
2013/09/12 24,700 24,970 24,690 24,930 48
2013/09/11 24,700 24,900 24,700 24,870 97
2013/09/10 24,130 24,510 24,130 24,510 22
2013/09/09 24,520 24,520 24,000 24,000 46
2013/09/06 23,680 23,680 23,340 23,460 61
2013/09/05 23,680 23,680 23,560 23,680 130
2013/09/04 23,270 23,540 23,270 23,540 3
2013/09/03 23,070 23,070 23,070 23,070 5
2013/09/02 22,970 22,970 22,970 22,970 1
2013/08/30 22,770 22,890 22,770 22,890 15
2013/08/29 22,630 22,630 22,630 22,630 1
2013/08/28 22,500 22,500 22,500 22,500 1
2013/08/26 23,540 23,540 23,320 23,320 10
2013/08/23 23,100 23,320 23,100 23,320 6
2013/08/19 23,120 23,120 23,120 23,120 7
2013/08/16 23,100 23,120 23,100 23,120 8
2013/08/15 23,330 23,350 23,330 23,350 17
2013/08/14 23,550 23,550 23,550 23,550 2
2013/08/13 23,050 23,340 23,050 23,340 22
2013/08/12 22,510 22,510 22,510 22,510 1
2013/08/09 22,980 23,000 22,800 22,800 21
2013/08/08 22,790 22,790 22,770 22,770 3
2013/08/07 23,190 23,190 22,990 22,990 18
2013/08/06 23,300 23,300 23,250 23,250 6
2013/08/05 23,520 23,520 23,370 23,370 6
2013/08/02 23,370 23,370 23,300 23,370 19
2013/08/01 22,740 22,740 22,740 22,740 1
2013/07/31 22,780 22,780 22,650 22,690 65
2013/07/30 22,350 22,640 22,300 22,640 111
2013/07/29 22,880 22,880 22,700 22,700 13
2013/07/26 23,600 23,600 23,260 23,260 64
2013/07/25 24,070 24,070 23,900 23,900 6
2013/07/24 24,260 24,260 24,070 24,150 200
2013/07/23 24,340 24,510 24,110 24,510 47
2013/07/22 24,940 24,940 24,660 24,660 47
2013/07/19 25,120 25,120 24,350 24,560 14
2013/07/18 25,030 25,030 25,010 25,010 6
2013/07/17 24,790 25,080 24,790 25,030 450
2013/07/16 25,350 25,350 24,930 24,980 86
2013/07/12 24,500 24,690 24,500 24,680 140
2013/07/11 23,800 24,550 23,800 24,550 8
2013/07/10 24,300 24,300 24,300 24,300 41
2013/07/09 24,100 24,250 24,030 24,250 133
2013/07/08 24,100 24,300 24,100 24,300 62
2013/07/05 23,780 23,870 23,680 23,730 14
2013/07/04 23,600 23,600 23,560 23,560 6
2013/07/03 23,880 23,880 23,610 23,610 27
2013/07/02 23,770 23,770 23,400 23,620 27
2013/07/01 23,060 23,150 22,910 23,150 112
2013/06/28 22,470 22,760 22,470 22,760 13
2013/06/27 21,680 21,970 21,650 21,970 59
2013/06/26 22,200 22,200 21,330 21,350 368
2013/06/25 21,880 21,880 21,410 21,480 39
2013/06/24 22,510 22,510 22,270 22,270 35
2013/06/21 22,020 22,610 21,880 22,610 40
2013/06/20 23,070 23,070 22,750 22,750 6
2013/06/19 23,230 23,230 22,910 23,180 90
2013/06/18 23,080 23,080 22,720 22,770 13
2013/06/17 22,360 22,700 22,360 22,700 22
2013/06/14 23,390 23,390 22,750 22,750 23
2013/06/13 22,940 22,940 22,180 22,490 51
2013/06/12 22,600 23,470 22,600 23,260 43
2013/06/11 23,580 23,580 23,140 23,140 31
2013/06/10 23,890 23,890 23,140 23,140 16
2013/06/07 22,210 22,710 21,870 22,490 1,896
2013/06/06 22,760 23,070 22,710 22,710 67
2013/06/05 24,280 24,410 23,700 23,700 35
2013/06/04 23,460 24,050 23,280 24,000 246
2013/06/03 24,010 24,460 23,760 23,760 115
2013/05/31 24,740 24,740 24,290 24,290 63
2013/05/30 24,590 25,050 24,290 24,290 197
2013/05/29 25,730 26,200 25,400 25,540 81
2013/05/28 24,850 25,230 24,300 25,230 276
2013/05/27 25,990 25,990 25,350 25,350 116
2013/05/24 26,180 26,680 26,000 26,000 273
2013/05/23 27,800 28,190 26,030 26,180 567
2013/05/22 27,850 28,100 27,610 27,750 1,137
2013/05/21 27,240 27,590 27,200 27,580 261
2013/05/20 27,140 27,450 27,080 27,290 394
2013/05/17 26,390 26,790 26,030 26,770 1,006
2013/05/16 26,760 26,770 26,030 26,580 246
2013/05/15 26,470 26,720 26,390 26,390 317
2013/05/14 26,150 26,250 25,880 26,070 1,502
2013/05/13 25,600 26,250 25,600 26,050 145
2013/05/10 25,840 25,840 25,100 25,100 1,575
2013/05/09 24,700 24,700 24,470 24,470 2
2013/05/08 24,240 24,800 24,240 24,720 188
2013/05/07 23,690 24,160 23,690 24,140 51
2013/05/02 23,440 23,440 23,190 23,190 58
2013/05/01 23,700 23,730 23,560 23,560 132
2013/04/30 23,670 23,900 23,670 23,780 9
2013/04/26 23,840 23,920 23,600 23,620 540
2013/04/25 23,670 23,770 23,570 23,750 132
2013/04/24 23,270 23,510 23,270 23,510 39
2013/04/23 23,200 23,200 23,100 23,160 55
2013/04/22 23,000 23,140 22,930 23,140 15
2013/04/19 22,450 22,530 22,370 22,410 49
2013/04/18 22,420 22,690 22,420 22,490 26
2013/04/17 22,820 22,820 22,820 22,820 1
2013/04/16 22,400 22,580 22,330 22,330 157
2013/04/15 22,980 23,040 22,630 22,900 144
2013/04/12 23,770 23,770 23,100 23,290 129
2013/04/11 22,980 23,310 22,980 23,310 247
2013/04/10 22,200 22,680 22,200 22,680 169
2013/04/09 22,210 22,350 22,160 22,280 381
2013/04/08 21,530 22,510 21,530 21,710 175
2013/04/05 21,010 21,550 21,010 21,030 69
2013/04/04 19,930 20,290 19,800 20,290 13
2013/04/03 19,990 19,990 19,980 19,980 4
2013/04/02 20,340 20,340 20,000 20,000 40
2013/04/01 20,890 20,890 20,840 20,840 4
2013/03/29 20,890 20,890 20,890 20,890 2
2013/03/28 21,110 21,170 20,910 20,970 35
2013/03/27 21,190 21,200 21,150 21,200 26
2013/03/26 21,050 21,090 20,910 20,910 58
2013/03/25 21,110 21,110 21,110 21,110 2
2013/03/22 21,260 21,260 20,980 20,980 8
2013/03/21 21,350 21,440 21,350 21,440 56
2013/03/19 20,930 20,930 20,930 20,930 6
2013/03/18 20,840 20,840 20,700 20,700 31
2013/03/15 20,810 21,050 20,810 21,020 98
2013/03/14 20,630 20,630 20,550 20,580 8
2013/03/13 20,580 20,580 20,570 20,570 3
2013/03/12 21,010 21,010 20,810 20,810 176
2013/03/11 20,760 20,850 20,760 20,810 50
2013/03/08 20,200 20,260 20,200 20,260 419
2013/03/07 20,110 20,110 20,070 20,070 37
2013/03/06 20,040 20,040 19,970 19,970 51
2013/03/05 19,830 19,970 19,830 19,970 61
2013/03/04 20,010 20,020 19,970 19,970 170
2013/03/01 19,750 19,950 19,750 19,850 100
2013/02/28 19,630 19,810 19,630 19,690 112
2013/02/27 19,570 19,570 19,330 19,330 181
2013/02/26 19,450 19,710 19,450 19,710 9
2013/02/25 19,900 19,960 19,800 19,890 609
2013/02/22 19,160 19,380 19,100 19,380 7
2013/02/21 19,480 19,480 19,450 19,450 6
2013/02/19 19,600 19,600 19,500 19,500 7
2013/02/18 19,430 19,610 19,430 19,610 61
2013/02/15 19,380 19,380 18,960 18,960 50
2013/02/14 19,360 19,610 19,360 19,610 27
2013/02/13 19,350 19,480 19,300 19,300 71
2013/02/12 19,730 19,750 19,680 19,750 755
2013/02/08 19,530 19,530 19,330 19,330 593
2013/02/07 19,920 20,000 19,700 19,840 116
2013/02/06 19,690 20,130 19,640 20,130 174
2013/02/05 19,260 19,420 19,260 19,420 48
2013/02/04 19,660 19,660 19,530 19,660 178
2013/02/01 19,450 19,560 19,450 19,560 11
2013/01/31 19,220 19,300 19,160 19,300 62
2013/01/30 18,900 19,090 18,900 19,090 2
2013/01/29 18,830 19,020 18,830 18,940 37
2013/01/28 19,200 19,200 19,000 19,000 40
2013/01/25 19,000 19,000 18,880 18,880 60
2013/01/24 18,660 18,680 18,660 18,680 14
2013/01/23 18,410 18,410 18,380 18,380 6
2013/01/22 18,780 18,790 18,520 18,520 47
2013/01/21 18,990 18,990 18,990 18,990 2
2013/01/18 18,560 18,930 18,560 18,880 57
2013/01/17 18,490 18,490 18,160 18,160 23
2013/01/16 18,600 18,600 18,380 18,380 19
2013/01/15 18,960 18,960 18,860 18,860 5
2013/01/11 18,700 18,700 18,580 18,580 30
2013/01/10 18,180 18,430 18,180 18,360 6
2013/01/09 17,540 18,130 17,540 18,130 38
2013/01/08 18,000 18,070 17,780 17,780 37
2013/01/07 18,640 18,640 18,120 18,120 18
2013/01/04 18,070 18,350 18,070 18,290 1,557

このページの先頭へ