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
2017/12/29 39,200 39,400 39,200 39,400 19
2017/12/28 39,750 39,850 39,750 39,800 18
2017/12/27 39,850 39,850 39,850 39,850 1
2017/12/26 39,450 39,700 39,450 39,700 6
2017/12/25 39,700 39,850 39,700 39,850 46
2017/12/22 39,350 39,350 39,350 39,350 8
2017/12/21 39,100 39,300 38,750 38,750 401
2017/12/20 38,600 38,600 38,600 38,600 1
2017/12/19 38,500 38,500 38,500 38,500 31
2017/12/18 38,200 38,500 38,200 38,500 14
2017/12/15 37,750 37,950 37,700 37,950 11
2017/12/14 37,850 37,900 37,850 37,850 10
2017/12/13 38,500 38,500 37,900 38,300 76
2017/12/12 38,500 38,500 38,500 38,500 3
2017/12/11 38,450 38,450 38,450 38,450 1
2017/12/08 38,050 38,150 38,050 38,150 2
2017/12/07 37,350 37,850 37,350 37,850 36
2017/12/06 37,700 37,700 37,000 37,000 76
2017/12/05 37,800 38,000 37,800 38,000 2
2017/12/04 38,200 38,200 38,200 38,200 1
2017/11/30 37,800 37,800 37,700 37,700 7
2017/11/29 38,300 38,300 38,200 38,200 2
2017/11/28 38,050 38,050 38,050 38,050 21
2017/11/27 38,850 38,850 38,350 38,400 33
2017/11/22 38,400 38,400 38,400 38,400 3
2017/11/20 37,800 37,800 37,800 37,800 2
2017/11/17 38,300 38,350 38,300 38,300 1,302
2017/11/16 37,300 37,950 37,300 37,900 8
2017/11/15 38,350 38,350 37,400 37,400 11
2017/11/14 37,650 38,500 37,650 38,350 42
2017/11/13 38,650 38,650 38,000 38,550 37
2017/11/09 38,800 39,450 38,500 38,500 14
2017/11/08 39,000 39,050 39,000 39,050 11
2017/11/07 38,600 39,050 38,550 39,050 14
2017/11/06 38,000 38,000 38,000 38,000 1
2017/11/02 38,000 38,000 38,000 38,000 2
2017/11/01 37,600 37,700 37,600 37,700 12
2017/10/31 37,550 37,600 37,400 37,400 11
2017/10/30 37,600 37,600 37,350 37,350 7
2017/10/27 37,350 37,350 37,300 37,300 5
2017/10/26 37,350 37,350 37,350 37,350 15
2017/10/25 36,700 37,200 36,700 37,200 36
2017/10/24 36,250 37,000 36,250 37,000 36
2017/10/23 36,300 36,750 36,300 36,750 33
2017/10/20 36,250 36,300 36,000 36,300 30
2017/10/19 36,000 36,000 36,000 36,000 1
2017/10/18 35,850 35,850 35,850 35,850 1
2017/10/16 36,100 36,100 35,650 35,650 34
2017/10/13 35,850 35,850 35,300 35,800 28
2017/10/12 35,750 36,550 35,750 35,750 24
2017/10/11 35,400 35,400 35,400 35,400 2
2017/10/10 35,400 35,400 35,400 35,400 1
2017/10/06 35,400 35,400 35,400 35,400 2
2017/10/04 34,950 35,100 34,950 35,100 21
2017/10/03 35,350 35,350 35,350 35,350 1
2017/10/02 35,100 35,100 35,100 35,100 1
2017/09/28 34,700 35,050 34,700 34,800 29
2017/09/25 35,000 35,000 35,000 35,000 15
2017/09/21 34,700 34,700 34,700 34,700 2
2017/09/19 34,150 34,300 34,150 34,300 6
2017/09/15 33,500 33,750 33,500 33,750 7
2017/09/13 33,500 33,600 33,500 33,600 15
2017/09/12 33,000 33,250 33,000 33,250 24
2017/09/11 32,550 32,550 32,550 32,550 4
2017/09/07 32,600 32,600 32,600 32,600 1
2017/09/05 32,300 32,300 32,300 32,300 1
2017/09/04 32,800 32,800 32,500 32,550 5
2017/09/01 32,800 32,800 32,800 32,800 1
2017/08/31 32,300 32,400 32,300 32,400 117
2017/08/29 32,300 32,300 32,050 32,050 2
2017/08/23 32,250 32,250 32,250 32,250 5
2017/08/17 32,300 32,300 32,300 32,300 2
2017/08/09 32,750 32,750 32,750 32,750 6
2017/08/08 32,850 32,850 32,750 32,850 71
2017/08/07 32,950 32,950 32,950 32,950 22
2017/08/04 32,650 32,750 32,650 32,750 44
2017/08/03 32,750 32,750 32,550 32,550 11
2017/08/02 32,800 33,150 32,800 33,150 11
2017/07/31 32,550 32,700 32,450 32,650 27
2017/07/27 33,200 33,200 32,950 33,050 45
2017/07/26 33,150 33,250 33,150 33,250 36
2017/07/25 33,150 33,150 32,750 32,750 25
2017/07/24 32,700 32,700 32,700 32,700 10
2017/07/21 32,900 33,000 32,900 33,000 207
2017/07/20 32,650 32,700 32,650 32,700 83
2017/07/11 33,100 33,150 33,100 33,150 5
2017/07/10 33,000 33,000 33,000 33,000 1
2017/07/07 32,750 32,950 32,750 32,900 66
2017/07/05 32,450 33,100 32,450 33,100 3
2017/07/04 33,000 33,000 32,650 32,650 81
2017/06/30 32,800 32,800 32,500 32,550 42
2017/06/29 32,550 32,800 32,550 32,750 57
2017/06/28 32,600 32,600 32,500 32,500 201
2017/06/27 32,400 32,550 32,400 32,550 31
2017/06/20 32,400 32,400 32,400 32,400 1
2017/06/19 31,900 32,200 31,900 32,200 58
2017/06/16 31,850 32,050 31,850 31,950 37
2017/06/15 31,600 31,600 31,500 31,500 5
2017/06/14 31,750 31,750 31,750 31,750 4
2017/06/13 31,750 31,750 31,750 31,750 1
2017/06/12 32,100 32,100 32,100 32,100 2
2017/06/09 31,800 31,800 31,800 31,800 4
2017/06/07 32,100 32,100 32,100 32,100 2
2017/06/06 32,600 32,600 32,100 32,100 57
2017/06/05 32,650 32,650 32,600 32,600 6
2017/06/02 31,900 32,500 31,900 32,450 42
2017/06/01 31,650 31,750 31,650 31,750 2
2017/05/31 31,600 31,600 31,600 31,600 2
2017/05/30 31,550 31,550 31,550 31,550 1
2017/05/26 31,550 31,550 31,550 31,550 1
2017/05/25 31,600 31,700 31,600 31,650 201
2017/05/24 31,550 31,550 31,550 31,550 8
2017/05/23 31,350 31,350 31,350 31,350 1
2017/05/22 31,600 31,600 31,600 31,600 1
2017/05/19 31,300 31,300 31,150 31,150 5
2017/05/18 30,950 30,950 30,950 30,950 4
2017/05/17 31,650 31,650 31,500 31,500 3
2017/05/15 31,950 31,950 31,850 31,850 8
2017/05/12 32,050 32,050 32,050 32,050 1
2017/05/10 32,350 32,500 32,350 32,500 14
2017/05/09 32,250 32,300 32,150 32,150 15
2017/05/08 32,050 32,400 32,050 32,300 46
2017/05/02 31,900 31,900 31,700 31,700 11
2017/05/01 31,750 31,750 31,700 31,700 62
2017/04/28 31,750 31,750 31,750 31,750 1
2017/04/27 31,500 31,500 31,400 31,400 11
2017/04/26 31,200 31,350 31,200 31,350 83
2017/04/25 30,650 30,800 30,650 30,800 13
2017/04/24 30,500 30,850 30,450 30,450 7
2017/04/17 29,470 29,730 29,470 29,730 8
2017/04/14 30,050 30,050 29,870 29,870 3
2017/04/13 30,000 30,000 29,690 29,690 22
2017/04/12 30,450 30,450 30,000 30,000 42
2017/04/10 31,100 31,100 30,850 30,850 135
2017/04/07 30,600 30,650 30,600 30,600 25
2017/04/06 31,050 31,050 30,600 30,600 18
2017/04/05 31,550 31,550 31,100 31,250 54
2017/04/04 31,350 31,350 30,700 30,700 52
2017/04/03 31,500 31,500 31,150 31,150 24
2017/03/31 31,750 31,750 31,700 31,700 5
2017/03/30 32,000 32,100 31,850 31,850 20
2017/03/29 32,450 32,450 32,050 32,050 6
2017/03/28 31,400 31,400 31,400 31,400 1
2017/03/27 31,650 31,650 31,050 31,050 43
2017/03/24 31,600 31,900 31,600 31,850 26
2017/03/23 31,400 31,550 31,400 31,550 18
2017/03/22 31,850 31,850 31,700 31,700 123
2017/03/21 32,050 32,250 32,050 32,250 19
2017/03/17 32,550 32,550 32,400 32,450 56
2017/03/14 31,950 31,950 31,950 31,950 1
2017/03/13 32,350 32,350 32,350 32,350 1
2017/03/08 31,850 31,850 31,750 31,750 5
2017/03/06 31,600 31,700 31,600 31,700 31
2017/03/03 32,150 32,150 31,850 31,850 17
2017/03/02 31,950 31,950 31,950 31,950 2
2017/03/01 31,300 31,300 31,300 31,300 7
2017/02/28 31,000 31,000 31,000 31,000 3
2017/02/27 31,000 31,000 30,700 30,700 13
2017/02/24 31,750 31,750 31,300 31,300 17
2017/02/22 31,550 31,750 31,550 31,750 80
2017/02/20 31,450 31,450 31,400 31,400 5
2017/02/14 31,750 31,800 31,350 31,350 20
2017/02/13 31,500 31,800 31,350 31,750 13
2017/02/10 31,150 31,150 31,150 31,150 45
2017/02/09 30,800 30,800 30,800 30,800 20
2017/02/08 30,700 30,700 30,700 30,700 1
2017/02/03 30,750 30,750 30,650 30,650 2
2017/02/02 30,950 30,950 30,950 30,950 3
2017/01/31 31,350 31,350 31,000 31,000 104
2017/01/30 31,650 31,650 31,400 31,450 28
2017/01/27 31,750 31,750 31,350 31,700 30
2017/01/26 31,150 31,300 31,150 31,300 27
2017/01/25 30,650 31,150 30,650 31,150 216
2017/01/23 30,650 30,700 30,300 30,300 51
2017/01/20 30,450 30,650 30,450 30,650 103
2017/01/19 30,100 30,100 30,100 30,100 50
2017/01/18 29,800 30,100 29,800 30,100 4
2017/01/16 30,300 30,300 30,300 30,300 2
2017/01/12 30,400 30,400 30,350 30,350 7
2017/01/11 30,550 30,550 30,550 30,550 4
2017/01/10 30,450 30,450 30,450 30,450 1
2017/01/06 30,300 30,300 30,300 30,300 1
2017/01/05 30,600 30,600 30,600 30,600 30
2017/01/04 30,400 30,550 30,200 30,550 17

このページの先頭へ