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
2014/12/30 30,450 30,450 30,300 30,300 86
2014/12/29 30,550 30,800 30,300 30,650 17
2014/12/26 30,750 30,750 30,750 30,750 1
2014/12/25 30,700 30,700 30,450 30,450 13
2014/12/24 30,600 30,900 30,600 30,700 49
2014/12/22 30,150 30,450 30,150 30,450 17
2014/12/19 30,550 30,550 30,200 30,250 26
2014/12/18 30,200 30,200 30,200 30,200 2
2014/12/17 29,000 29,360 29,000 29,320 10
2014/12/16 29,300 29,300 29,300 29,300 2
2014/12/15 29,930 29,930 29,640 29,640 93
2014/12/12 30,150 30,500 30,150 30,500 12
2014/12/11 29,100 30,200 28,600 30,150 70
2014/12/10 30,750 30,750 29,350 30,100 202
2014/12/09 31,400 31,450 31,400 31,450 9
2014/12/08 31,850 31,850 31,600 31,600 77
2014/12/05 31,600 31,600 31,600 31,600 30
2014/12/04 31,150 31,350 31,050 31,250 40
2014/12/03 31,000 31,200 31,000 31,100 12
2014/12/02 30,750 30,900 30,750 30,800 10
2014/12/01 30,300 30,800 30,300 30,800 34
2014/11/28 30,350 30,350 30,350 30,350 1
2014/11/27 30,400 30,400 30,050 30,050 7
2014/11/26 30,350 30,350 30,350 30,350 5
2014/11/25 29,940 30,250 29,940 30,200 35
2014/11/21 29,880 29,880 29,440 29,440 38
2014/11/20 30,050 30,050 29,650 29,700 54
2014/11/19 29,800 29,920 29,800 29,920 16
2014/11/18 29,240 29,590 29,240 29,590 78
2014/11/17 29,400 29,400 29,050 29,050 41
2014/11/14 29,660 29,660 29,630 29,630 25
2014/11/13 29,470 29,470 29,470 29,470 4
2014/11/12 29,780 29,850 29,780 29,850 11
2014/11/11 29,560 29,580 29,560 29,580 11
2014/11/07 29,360 29,370 29,360 29,370 9
2014/11/06 29,490 29,740 29,360 29,360 7
2014/11/05 29,190 29,200 29,150 29,200 13
2014/11/04 28,900 29,760 28,900 29,450 124
2014/10/31 27,840 28,400 27,840 28,400 20
2014/10/30 27,370 27,600 27,320 27,600 80
2014/10/29 27,450 27,450 27,450 27,450 1
2014/10/27 26,950 27,010 26,920 27,010 7
2014/10/24 26,910 26,910 26,910 26,910 1
2014/10/20 26,420 26,820 26,420 26,640 217
2014/10/17 26,020 26,020 25,980 25,980 7
2014/10/16 25,870 25,950 25,850 25,850 64
2014/10/15 26,120 26,120 26,120 26,120 3
2014/10/14 26,120 26,270 26,120 26,150 10
2014/10/10 26,340 26,780 26,340 26,580 29
2014/10/09 27,800 27,800 27,340 27,340 48
2014/10/08 27,400 27,800 27,400 27,800 65
2014/10/07 28,430 28,430 28,430 28,430 1
2014/10/06 28,430 28,610 28,400 28,530 102
2014/10/03 27,730 27,990 27,730 27,930 8
2014/10/02 28,120 28,330 28,020 28,020 105
2014/10/01 29,310 29,310 28,980 29,120 41
2014/09/30 29,570 29,570 29,360 29,360 4
2014/09/29 29,510 29,510 29,510 29,510 34
2014/09/26 29,200 29,200 29,190 29,200 42
2014/09/25 29,130 29,440 29,130 29,260 14
2014/09/22 29,000 29,000 28,850 28,850 25
2014/09/19 28,500 28,950 28,500 28,950 171
2014/09/18 28,160 28,400 28,160 28,400 55
2014/09/17 27,770 27,770 27,770 27,770 10
2014/09/16 28,250 28,250 28,200 28,200 111
2014/09/12 28,150 28,200 28,150 28,200 68
2014/09/11 28,170 28,170 28,170 28,170 6
2014/09/10 27,870 28,000 27,870 28,000 30
2014/09/09 27,850 28,000 27,850 27,870 18
2014/09/05 27,720 27,720 27,720 27,720 5
2014/09/04 28,000 28,000 27,700 27,700 2
2014/09/03 27,810 27,850 27,810 27,850 3
2014/09/02 27,650 27,650 27,630 27,630 53
2014/08/28 27,360 27,360 27,190 27,190 2
2014/08/27 27,300 27,300 27,300 27,300 150
2014/08/25 27,240 27,240 27,240 27,240 9
2014/08/22 27,190 27,190 27,190 27,190 9
2014/08/21 27,070 27,190 27,070 27,190 53
2014/08/20 26,960 26,960 26,960 26,960 8
2014/08/19 27,060 27,060 27,050 27,050 2
2014/08/18 26,460 26,660 26,460 26,660 30
2014/08/14 26,420 26,640 26,420 26,640 410
2014/08/13 26,480 26,480 26,480 26,480 100
2014/08/12 26,330 26,330 26,330 26,330 1
2014/08/08 26,150 26,150 25,940 25,950 6
2014/08/07 26,300 26,300 26,300 26,300 11
2014/08/06 26,610 26,610 26,600 26,600 3
2014/08/05 27,070 27,070 27,000 27,000 3
2014/08/04 27,270 27,270 27,270 27,270 4
2014/08/01 27,340 27,340 27,080 27,080 10
2014/07/31 27,650 27,650 27,520 27,520 25
2014/07/30 27,500 27,500 27,500 27,500 17
2014/07/28 27,230 27,230 27,230 27,230 102
2014/07/23 26,940 26,940 26,940 26,940 20
2014/07/18 26,610 26,610 26,590 26,590 2
2014/07/17 26,970 26,970 26,940 26,940 2
2014/07/16 27,000 27,000 26,840 26,840 111
2014/07/15 26,960 26,960 26,960 26,960 1
2014/07/14 26,730 26,730 26,730 26,730 5
2014/07/11 26,570 26,670 26,490 26,670 166
2014/07/10 27,470 27,470 27,350 27,350 95
2014/07/08 27,480 27,480 27,470 27,470 108
2014/07/04 27,800 27,800 27,800 27,800 1
2014/07/03 27,800 27,800 27,800 27,800 10
2014/07/02 27,660 27,660 27,660 27,660 20
2014/07/01 27,630 27,630 27,470 27,470 124
2014/06/27 26,970 26,970 26,970 26,970 2
2014/06/25 27,220 27,220 27,220 27,220 20
2014/06/23 27,140 27,160 27,140 27,160 72
2014/06/20 27,400 27,400 27,220 27,330 7
2014/06/19 27,080 27,350 27,080 27,350 96
2014/06/18 27,030 27,040 27,030 27,040 11
2014/06/16 26,750 26,760 26,570 26,760 78
2014/06/13 26,840 26,840 26,800 26,800 20
2014/06/12 26,790 26,790 26,790 26,790 1
2014/06/11 26,780 26,780 26,780 26,780 1
2014/06/10 26,700 26,700 26,650 26,650 20
2014/06/09 26,810 26,810 26,680 26,680 15
2014/06/06 26,530 26,530 26,530 26,530 51
2014/06/05 26,380 26,380 26,370 26,370 22
2014/06/04 26,300 26,310 26,290 26,290 15
2014/06/03 26,260 26,290 26,220 26,230 99
2014/06/02 25,710 25,970 25,710 25,970 21
2014/05/28 25,320 25,340 25,320 25,340 30
2014/05/27 25,090 25,340 25,090 25,340 34
2014/05/26 25,270 25,270 25,180 25,180 14
2014/05/22 24,350 24,510 24,350 24,510 29
2014/05/21 24,150 24,150 24,060 24,060 20
2014/05/16 24,650 24,650 24,650 24,650 1
2014/05/13 24,700 24,700 24,700 24,700 20
2014/05/12 24,440 24,440 24,440 24,440 100
2014/05/09 24,300 24,300 24,300 24,300 20
2014/05/07 24,530 24,530 24,260 24,260 33
2014/05/02 24,900 24,900 24,900 24,900 3
2014/05/01 24,760 24,760 24,760 24,760 2
2014/04/28 24,290 24,290 24,290 24,290 1
2014/04/24 24,670 24,670 24,670 24,670 10
2014/04/17 24,820 24,940 24,750 24,750 4
2014/04/16 24,300 24,480 24,250 24,360 187
2014/04/14 23,850 23,960 23,850 23,960 3
2014/04/11 23,740 24,160 23,740 24,160 7
2014/04/10 24,930 24,930 24,910 24,910 4
2014/04/08 25,000 25,000 25,000 25,000 10
2014/04/07 25,540 25,540 25,540 25,540 9
2014/04/03 25,890 25,890 25,890 25,890 1
2014/04/02 25,610 25,900 25,610 25,890 26
2014/04/01 25,400 25,400 25,400 25,400 3
2014/03/31 25,260 25,260 25,260 25,260 20
2014/03/27 24,490 24,490 24,490 24,490 5
2014/03/25 23,750 24,180 23,750 24,180 36
2014/03/24 23,750 23,750 23,750 23,750 156
2014/03/20 24,080 24,080 23,690 23,750 10
2014/03/19 24,200 24,200 24,000 24,000 2
2014/03/18 24,260 24,270 24,000 24,000 5
2014/03/17 24,080 24,080 23,830 23,830 20
2014/03/14 24,640 24,640 24,070 24,070 31
2014/03/13 25,300 25,300 25,080 25,080 78
2014/03/12 25,580 25,580 25,400 25,400 75
2014/03/10 25,900 25,900 25,660 25,690 13
2014/03/07 25,840 25,900 25,840 25,900 209
2014/03/05 25,540 25,620 25,420 25,420 18
2014/03/04 25,030 25,170 24,910 25,170 588
2014/03/03 25,350 25,350 25,310 25,310 5
2014/02/28 25,580 25,580 25,580 25,580 1
2014/02/27 25,730 25,730 25,600 25,720 102
2014/02/26 25,720 25,730 25,720 25,730 19
2014/02/25 25,770 25,850 25,770 25,850 5
2014/02/24 25,740 25,740 25,740 25,740 1
2014/02/20 25,350 25,350 25,270 25,270 11
2014/02/19 25,560 25,560 25,560 25,560 1
2014/02/18 25,190 25,700 25,190 25,640 29
2014/02/17 24,900 24,900 24,900 24,900 11
2014/02/14 25,400 25,420 24,970 24,970 25
2014/02/13 25,370 25,370 25,370 25,370 1
2014/02/12 25,550 25,640 25,550 25,640 19
2014/02/10 25,640 25,640 25,290 25,290 18
2014/02/06 24,710 24,710 24,570 24,640 39
2014/02/05 24,770 24,870 24,460 24,460 41
2014/02/04 25,500 25,500 24,410 24,410 266
2014/02/03 26,320 26,320 26,000 26,000 16
2014/01/31 26,920 26,920 26,490 26,490 233
2014/01/30 26,960 26,960 26,630 26,640 14
2014/01/29 27,310 27,310 27,030 27,200 72
2014/01/28 26,870 26,870 26,870 26,870 72
2014/01/27 27,000 27,000 26,720 26,720 40
2014/01/24 27,720 27,780 27,330 27,500 99
2014/01/23 28,300 28,300 28,110 28,110 11
2014/01/22 28,220 28,300 28,000 28,300 27
2014/01/21 28,300 28,300 28,120 28,300 6
2014/01/20 28,040 28,240 28,040 28,220 42
2014/01/17 27,900 28,100 27,900 28,040 149
2014/01/16 27,990 28,160 27,990 28,080 272
2014/01/15 27,760 27,760 27,560 27,560 7
2014/01/14 27,100 27,340 27,100 27,100 338
2014/01/10 27,680 27,680 27,680 27,680 112
2014/01/08 27,090 27,870 27,090 27,870 57
2014/01/07 27,260 27,260 27,030 27,030 70
2014/01/06 27,470 27,470 27,120 27,310 357

このページの先頭へ