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
2015/12/29 28,370 28,370 28,370 28,370 3
2015/12/28 27,170 27,170 27,170 27,170 5
2015/12/25 28,100 28,100 27,150 27,150 38
2015/12/24 28,330 28,330 28,330 28,330 1
2015/12/22 28,130 28,130 28,080 28,130 32
2015/12/21 27,480 27,620 27,240 27,610 188
2015/12/18 28,210 28,340 28,210 28,340 3
2015/12/15 28,280 28,280 28,280 28,280 1
2015/12/10 28,800 28,800 28,800 28,800 2
2015/12/09 29,330 29,330 29,110 29,110 12
2015/12/08 29,690 29,760 29,110 29,170 51
2015/12/04 29,700 29,700 29,540 29,540 25
2015/12/03 29,920 29,940 29,920 29,940 2
2015/12/02 30,250 30,300 30,100 30,200 601
2015/12/01 29,900 29,950 29,900 29,950 2
2015/11/27 29,180 29,180 29,180 29,180 1
2015/11/24 29,380 29,480 29,380 29,480 13
2015/11/19 29,380 29,380 29,380 29,380 23
2015/11/18 29,330 29,330 29,180 29,190 203
2015/11/17 29,120 29,120 29,080 29,080 30
2015/11/16 28,980 28,980 28,390 28,570 11
2015/11/13 28,600 28,600 28,600 28,600 10
2015/11/12 29,150 29,150 28,810 28,810 22
2015/11/11 28,940 29,080 28,870 28,870 42
2015/11/10 28,670 29,000 28,670 28,940 38
2015/11/09 28,260 28,670 28,260 28,670 4
2015/11/06 27,970 28,250 27,970 28,250 27
2015/11/05 27,830 27,970 27,830 27,950 31
2015/11/04 28,230 28,230 28,230 28,230 1
2015/11/02 28,210 28,210 27,730 27,730 21
2015/10/30 27,990 28,070 27,990 28,070 17
2015/10/29 28,140 28,310 28,130 28,310 21
2015/10/28 28,000 28,000 27,750 27,750 16
2015/10/27 28,330 28,330 28,090 28,090 5
2015/10/26 28,470 28,600 28,450 28,450 22
2015/10/23 27,890 28,270 27,890 28,140 18
2015/10/21 27,370 27,820 27,370 27,820 6
2015/10/20 27,040 27,040 27,040 27,040 5
2015/10/19 27,260 27,260 26,780 26,780 22
2015/10/16 27,300 27,300 27,250 27,250 21
2015/10/15 26,550 26,550 26,550 26,550 10
2015/10/14 26,760 26,940 26,530 26,530 114
2015/10/13 27,760 27,760 27,760 27,760 1
2015/10/09 27,000 27,760 27,000 27,760 112
2015/10/08 27,030 27,090 26,950 26,950 17
2015/10/07 26,470 26,800 26,470 26,800 66
2015/10/06 26,370 26,500 26,320 26,500 18
2015/10/05 25,670 26,120 25,670 25,790 14
2015/10/02 25,300 25,300 25,300 25,300 1
2015/10/01 24,840 24,840 24,840 24,840 2
2015/09/30 24,640 24,640 24,530 24,640 4
2015/09/29 25,000 25,000 24,040 24,040 55
2015/09/28 25,000 25,500 25,000 25,060 10
2015/09/25 24,870 24,960 24,800 24,960 32
2015/09/24 26,120 26,120 24,990 24,990 12
2015/09/18 26,150 26,150 26,120 26,120 10
2015/09/16 26,300 26,370 26,300 26,370 4
2015/09/15 26,060 26,060 25,950 25,950 3
2015/09/10 26,100 26,100 25,900 25,900 22
2015/09/09 26,150 26,490 26,150 26,490 20
2015/09/08 25,550 25,550 25,550 25,550 1
2015/09/07 25,400 25,400 25,400 25,400 2
2015/09/04 26,390 26,390 25,400 25,400 62
2015/09/03 26,300 26,300 26,300 26,300 1
2015/09/02 26,320 26,320 26,300 26,300 2
2015/08/31 27,750 27,750 27,020 27,020 73
2015/08/28 27,900 27,900 27,760 27,760 36
2015/08/27 26,420 27,150 26,420 26,900 50
2015/08/26 25,800 25,800 25,780 25,780 10
2015/08/25 26,190 26,950 25,780 25,970 19
2015/08/24 27,880 27,880 26,850 26,850 46
2015/08/21 27,980 28,190 27,980 28,190 48
2015/08/20 29,440 29,440 28,980 28,980 17
2015/08/19 29,900 29,900 29,490 29,490 10
2015/08/18 29,980 29,980 29,980 29,980 2
2015/08/17 29,860 30,050 29,860 30,050 6
2015/08/14 30,000 30,000 29,900 29,900 6
2015/08/12 30,400 30,400 30,200 30,300 45
2015/08/11 30,300 30,650 30,300 30,650 9
2015/08/10 30,700 30,700 30,250 30,500 47
2015/08/07 30,400 30,800 30,400 30,800 34
2015/08/06 30,500 30,500 30,250 30,250 51
2015/08/05 29,770 29,830 29,770 29,830 8
2015/08/04 29,990 29,990 29,510 29,660 12
2015/08/03 30,000 30,000 29,900 29,900 19
2015/07/31 30,150 30,300 30,150 30,300 24
2015/07/30 29,510 30,250 29,510 30,250 10
2015/07/29 29,930 29,930 29,560 29,740 40
2015/07/28 30,300 30,300 29,930 30,050 41
2015/07/27 30,200 30,350 30,200 30,350 23
2015/07/24 31,000 31,000 30,700 30,700 26
2015/07/23 31,250 31,250 31,050 31,050 11
2015/07/21 31,950 31,950 31,750 31,750 5
2015/07/17 31,550 31,700 31,500 31,700 13
2015/07/15 31,600 31,900 31,550 31,550 16
2015/07/14 31,900 31,900 31,700 31,700 12
2015/07/13 31,150 31,300 31,100 31,300 25
2015/07/10 31,650 31,800 31,650 31,800 20
2015/07/09 31,900 31,900 30,450 31,500 68
2015/07/08 32,700 32,700 32,000 32,000 11
2015/07/07 33,250 33,250 33,200 33,200 7
2015/07/06 32,200 33,300 32,200 32,800 43
2015/07/03 33,500 33,600 33,500 33,600 6
2015/07/02 33,900 33,900 33,750 33,750 15
2015/07/01 33,200 33,400 33,200 33,400 6
2015/06/30 33,100 33,200 33,100 33,200 2
2015/06/29 32,850 33,400 32,850 33,400 100
2015/06/25 34,500 34,500 34,300 34,300 17
2015/06/24 34,650 34,650 34,650 34,650 25
2015/06/23 34,200 34,200 34,200 34,200 68
2015/06/22 33,850 33,850 33,850 33,850 3
2015/06/19 33,600 33,600 33,600 33,600 1
2015/06/18 33,750 33,750 33,350 33,350 66
2015/06/17 34,100 34,100 33,850 33,850 92
2015/06/16 34,300 34,300 34,100 34,100 4
2015/06/15 34,400 34,400 34,200 34,300 80
2015/06/11 34,650 34,650 34,200 34,200 205
2015/06/10 34,550 34,550 34,100 34,100 17
2015/06/09 34,450 34,550 34,200 34,200 14
2015/06/08 34,950 34,950 34,950 34,950 1
2015/06/05 34,900 34,900 34,900 34,900 14
2015/06/03 34,700 34,850 34,700 34,850 2
2015/06/02 35,000 35,000 35,000 35,000 11
2015/06/01 34,450 34,750 34,450 34,750 72
2015/05/29 34,800 34,900 34,500 34,700 121
2015/05/28 34,750 34,850 34,550 34,850 124
2015/05/27 34,200 34,350 34,200 34,350 15
2015/05/26 34,300 34,300 34,200 34,200 31
2015/05/21 33,450 33,850 33,450 33,850 12
2015/05/20 33,500 33,500 33,200 33,200 13
2015/05/19 33,250 33,300 33,250 33,250 33
2015/05/18 33,000 33,000 33,000 33,000 5
2015/05/15 32,850 32,850 32,850 32,850 21
2015/05/14 32,500 32,800 32,500 32,700 409
2015/05/13 32,550 32,550 32,550 32,550 1
2015/05/11 31,900 32,000 31,900 32,000 221
2015/05/08 31,600 31,850 31,550 31,850 743
2015/05/07 31,950 31,950 31,950 31,950 8
2015/05/01 31,650 31,650 31,650 31,650 12
2015/04/30 32,800 32,800 31,900 31,950 31
2015/04/28 32,400 32,600 32,400 32,600 36
2015/04/27 32,400 32,400 32,400 32,400 1
2015/04/24 32,400 32,400 32,250 32,400 61
2015/04/23 32,550 32,550 32,400 32,400 7
2015/04/22 32,000 32,300 32,000 32,300 10
2015/04/21 31,800 32,100 31,800 32,100 278
2015/04/16 32,050 32,050 32,050 32,050 6
2015/04/15 32,350 32,350 32,050 32,050 19
2015/04/14 32,100 32,300 32,100 32,300 3
2015/04/13 32,200 32,200 32,200 32,200 8
2015/04/10 32,400 32,400 32,350 32,350 4
2015/04/09 32,200 32,450 32,200 32,450 11
2015/04/08 32,250 32,350 32,100 32,150 8
2015/04/07 32,100 32,150 32,000 32,150 17
2015/04/06 32,050 32,050 31,750 31,750 7
2015/04/03 31,550 31,650 31,550 31,650 22
2015/04/02 31,550 31,550 31,500 31,500 5
2015/04/01 31,050 31,050 31,050 31,050 3
2015/03/31 31,750 31,750 31,650 31,650 9
2015/03/30 31,600 31,600 31,600 31,600 1
2015/03/26 31,800 31,800 31,550 31,800 7
2015/03/25 31,950 32,000 31,900 31,900 20
2015/03/19 31,900 31,900 31,900 31,900 2
2015/03/18 31,950 32,200 31,850 32,200 5
2015/03/17 32,250 32,250 32,000 32,200 9
2015/03/16 31,800 32,000 31,800 32,000 21
2015/03/13 31,500 31,750 31,450 31,700 50
2015/03/12 31,000 31,200 30,800 31,000 95
2015/03/11 31,000 31,000 31,000 31,000 1
2015/03/05 30,600 30,600 30,600 30,600 20
2015/03/04 30,550 30,550 30,550 30,550 4
2015/03/03 31,200 31,200 30,600 30,600 11
2015/03/02 31,000 31,050 31,000 31,000 276
2015/02/27 30,800 30,850 30,800 30,850 3
2015/02/26 30,450 30,800 30,450 30,800 27
2015/02/25 30,800 30,800 30,800 30,800 5
2015/02/23 30,600 30,600 30,500 30,500 22
2015/02/20 30,300 30,450 30,300 30,450 16
2015/02/19 30,050 30,300 30,050 30,100 22
2015/02/18 30,150 30,150 30,150 30,150 10
2015/02/17 29,380 29,840 29,380 29,840 20
2015/02/16 29,720 29,720 29,720 29,720 1
2015/02/13 29,420 29,530 29,380 29,380 45
2015/02/09 29,670 29,670 29,670 29,670 1
2015/02/06 29,490 29,490 29,490 29,490 2
2015/02/05 29,300 29,300 29,300 29,300 1
2015/02/04 29,520 29,800 29,520 29,800 3
2015/02/03 30,050 30,050 29,250 29,250 9
2015/02/02 29,570 29,570 29,550 29,550 3
2015/01/30 29,760 29,760 29,760 29,760 1
2015/01/29 29,540 29,540 29,450 29,450 13
2015/01/28 30,100 30,100 30,100 30,100 2
2015/01/27 30,050 30,150 30,050 30,100 25
2015/01/23 29,970 29,970 29,750 29,750 51
2015/01/22 29,220 29,220 29,220 29,220 12
2015/01/21 29,600 29,600 29,280 29,280 16
2015/01/20 29,240 29,540 29,240 29,520 74
2015/01/19 29,240 29,240 29,240 29,240 4
2015/01/16 28,420 28,420 28,240 28,240 77
2015/01/15 28,700 28,700 28,700 28,700 2
2015/01/14 28,890 28,890 28,890 28,890 2
2015/01/13 28,960 28,960 28,790 28,910 45
2015/01/09 29,690 29,690 29,460 29,460 20
2015/01/08 29,590 29,590 29,370 29,370 11
2015/01/07 28,920 29,130 28,920 29,110 47
2015/01/06 29,600 29,600 28,960 28,960 14

このページの先頭へ