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
2016/12/30 29,740 29,740 29,740 29,740 1
2016/12/29 30,100 30,100 29,890 29,890 6
2016/12/28 30,250 30,550 30,250 30,550 64
2016/12/26 30,300 30,300 30,250 30,250 2
2016/12/21 30,300 30,350 30,250 30,300 34
2016/12/20 30,200 30,200 30,200 30,200 10
2016/12/19 29,970 30,100 29,940 29,940 14
2016/12/16 30,100 30,100 30,100 30,100 10
2016/12/15 30,300 30,400 29,970 30,250 14
2016/12/14 30,100 30,150 30,100 30,150 12
2016/12/13 30,500 30,500 30,050 30,050 7
2016/12/12 30,400 30,550 30,400 30,550 67
2016/12/09 30,300 30,400 30,050 30,400 4
2016/12/08 30,150 30,300 30,100 30,300 81
2016/12/07 29,730 29,730 29,730 29,730 1
2016/12/06 30,050 30,050 29,790 30,050 60
2016/12/05 29,700 29,700 29,700 29,700 5
2016/12/02 30,200 30,200 29,890 29,960 41
2016/12/01 29,430 30,450 29,430 30,100 35
2016/11/30 29,400 29,400 29,400 29,400 1
2016/11/28 29,400 29,400 29,400 29,400 10
2016/11/25 29,230 29,390 29,230 29,390 6
2016/11/24 29,200 29,200 29,200 29,200 2
2016/11/22 28,790 29,000 28,790 29,000 8
2016/11/21 28,740 28,740 28,740 28,740 1
2016/11/18 28,770 29,270 28,770 29,040 36
2016/11/17 28,480 28,480 28,470 28,480 15
2016/11/16 28,520 28,700 28,520 28,590 41
2016/11/15 28,400 28,460 28,400 28,460 61
2016/11/14 28,150 28,730 28,150 28,680 14
2016/11/11 26,610 26,610 26,610 26,610 1
2016/11/09 27,450 27,460 26,530 26,530 33
2016/11/04 26,760 26,760 26,740 26,740 5
2016/11/02 27,730 27,730 26,940 26,960 4
2016/10/31 27,790 27,790 27,600 27,600 62
2016/10/28 27,500 27,500 27,500 27,500 1
2016/10/26 27,330 27,330 27,330 27,330 1
2016/10/21 27,090 27,380 27,090 27,380 2
2016/10/20 26,900 26,930 26,900 26,930 10
2016/10/17 26,640 26,640 26,640 26,640 3
2016/10/14 26,390 26,390 26,390 26,390 1
2016/10/13 26,780 26,780 26,780 26,780 1
2016/10/12 26,780 26,780 26,780 26,780 20
2016/10/11 26,870 26,900 26,870 26,900 3
2016/10/07 26,580 26,810 26,580 26,810 16
2016/10/06 26,490 26,640 26,490 26,600 102
2016/10/05 26,180 26,450 26,180 26,450 2
2016/10/04 26,200 26,200 25,970 25,970 2
2016/10/03 26,060 26,060 26,060 26,060 3
2016/09/30 26,140 26,140 26,060 26,090 38
2016/09/29 26,400 26,400 26,400 26,400 1
2016/09/28 25,690 25,690 25,690 25,690 1
2016/09/27 25,590 25,590 25,590 25,590 1
2016/09/21 25,420 25,420 25,420 25,420 3
2016/09/20 25,400 25,640 25,400 25,550 39
2016/09/14 25,390 25,390 25,390 25,390 7
2016/09/09 25,940 25,940 25,940 25,940 1
2016/09/05 25,910 25,910 25,910 25,910 10
2016/09/02 25,980 25,980 25,980 25,980 1
2016/08/31 25,510 25,800 25,510 25,800 60
2016/08/26 24,700 24,700 24,700 24,700 1
2016/08/15 25,390 25,390 25,390 25,390 1
2016/08/12 25,450 25,450 25,450 25,450 1
2016/08/05 23,930 23,940 23,930 23,940 2
2016/08/04 24,000 24,000 23,910 23,910 10
2016/08/03 24,100 24,100 24,100 24,100 30
2016/08/02 24,710 24,710 24,580 24,580 2
2016/07/29 24,500 24,500 24,480 24,480 21
2016/07/26 24,610 24,610 24,610 24,610 1
2016/07/19 24,310 24,510 24,310 24,510 4
2016/07/15 24,520 24,520 24,520 24,520 3
2016/07/14 23,970 23,970 23,970 23,970 18
2016/07/12 24,610 24,640 24,440 24,440 6
2016/07/11 22,900 23,500 22,900 23,500 9
2016/07/08 22,700 22,700 22,700 22,700 2
2016/07/06 23,130 23,130 22,800 22,800 68
2016/07/05 23,350 23,350 23,350 23,350 1
2016/07/04 23,850 23,850 23,580 23,580 2
2016/07/01 23,490 23,490 23,490 23,490 10
2016/06/28 22,840 22,840 22,750 22,750 11
2016/06/27 22,840 22,840 22,840 22,840 1
2016/06/24 25,530 25,530 23,460 23,460 31
2016/06/17 24,010 24,010 24,010 24,010 1
2016/06/16 23,980 23,980 23,230 23,250 6
2016/06/15 23,980 23,980 23,980 23,980 5
2016/06/13 25,020 25,020 24,160 24,160 19
2016/06/08 25,430 25,470 25,430 25,470 9
2016/06/06 25,430 25,440 25,430 25,440 70
2016/06/02 26,480 26,480 26,480 26,480 1
2016/05/31 26,000 26,000 26,000 26,000 50
2016/05/30 25,780 25,780 25,780 25,780 10
2016/05/26 25,750 25,750 25,750 25,750 50
2016/05/19 25,740 25,740 25,740 25,740 2
2016/05/09 24,400 24,630 24,400 24,630 2
2016/05/06 24,860 24,860 24,860 24,860 1
2016/04/28 26,330 26,330 26,330 26,330 2
2016/04/26 26,060 26,060 26,060 26,060 1
2016/04/25 26,450 26,450 26,450 26,450 4
2016/04/22 26,470 26,470 26,470 26,470 1
2016/04/21 26,210 26,210 26,210 26,210 1
2016/04/19 25,530 25,530 25,530 25,530 1
2016/04/15 25,500 25,500 25,500 25,500 2
2016/04/14 25,000 25,650 25,000 25,650 4
2016/04/13 24,750 24,880 24,750 24,880 56
2016/04/11 23,110 23,110 23,110 23,110 1
2016/04/08 23,250 23,720 22,720 22,900 502
2016/04/06 23,090 23,120 23,080 23,080 113
2016/04/05 23,260 23,260 23,050 23,050 14
2016/04/04 24,260 24,260 24,260 24,260 1
2016/04/01 24,640 24,640 24,640 24,640 4
2016/03/29 25,730 25,730 25,730 25,730 1
2016/03/28 24,900 25,030 24,900 25,030 24
2016/03/17 25,670 25,670 24,570 24,720 35
2016/03/11 24,760 24,760 24,760 24,760 1
2016/03/10 24,760 24,760 24,760 24,760 1
2016/03/08 25,140 25,140 24,980 24,980 4
2016/03/07 25,500 25,500 25,500 25,500 4
2016/03/03 24,180 24,960 24,180 24,500 88
2016/03/02 24,240 24,240 24,120 24,120 2
2016/02/29 23,500 23,890 23,500 23,890 2
2016/02/26 23,490 23,490 23,490 23,490 1
2016/02/25 23,200 23,200 23,200 23,200 1
2016/02/23 23,570 23,990 23,570 23,990 2
2016/02/18 24,020 24,020 24,020 24,020 1
2016/02/17 23,750 23,950 23,100 23,100 101
2016/02/16 23,480 23,480 23,400 23,400 6
2016/02/15 22,160 23,030 22,160 23,030 8
2016/02/12 22,060 22,060 21,600 21,600 53
2016/02/10 22,060 22,060 22,060 22,060 5
2016/02/09 23,410 23,410 23,060 23,060 56
2016/02/08 24,640 24,640 23,970 23,970 125
2016/02/05 23,550 23,550 23,550 23,550 1
2016/02/04 24,040 24,060 23,520 23,520 400
2016/02/03 25,000 25,000 24,340 24,540 9
2016/02/02 26,310 26,310 25,810 26,000 6
2016/02/01 26,320 26,320 26,320 26,320 2
2016/01/29 24,170 25,170 24,170 24,630 10
2016/01/28 24,610 24,610 24,610 24,610 1
2016/01/22 23,610 23,890 23,610 23,870 7
2016/01/21 24,250 24,250 23,230 23,230 4
2016/01/20 25,190 25,190 24,250 24,250 15
2016/01/19 24,470 24,470 24,470 24,470 5
2016/01/15 25,760 25,760 25,760 25,760 1
2016/01/07 26,800 26,800 26,550 26,550 2
2016/01/06 27,230 27,230 27,230 27,230 10
2016/01/05 27,410 27,410 27,370 27,370 6
2016/01/04 27,370 27,370 27,370 27,370 46

このページの先頭へ