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
2018/12/28 28,150 28,170 28,100 28,100 4
2018/12/27 27,990 28,150 27,990 28,150 6
2018/12/26 26,640 26,640 26,640 26,640 6
2018/12/25 27,650 27,980 26,640 26,640 775
2018/12/21 28,360 28,380 27,920 28,150 530
2018/12/20 29,180 29,180 29,000 29,000 2
2018/12/19 29,660 29,680 29,660 29,680 3
2018/12/18 29,850 29,850 29,430 29,430 10
2018/12/17 30,200 30,250 29,970 29,970 17
2018/12/13 30,600 30,800 30,600 30,800 4
2018/12/12 30,600 30,600 30,600 30,600 1
2018/12/11 29,900 29,900 29,860 29,860 2
2018/12/10 31,100 31,100 30,600 30,600 8
2018/12/07 31,200 31,900 31,000 31,000 8
2018/12/06 31,400 31,400 31,400 31,400 2
2018/12/04 33,300 33,300 33,250 33,250 5
2018/12/03 33,650 33,650 33,450 33,450 7
2018/11/29 33,100 33,150 33,000 33,150 7
2018/11/28 32,500 32,500 32,500 32,500 1
2018/11/27 32,150 32,150 32,150 32,150 10
2018/11/22 31,450 31,450 31,450 31,450 1
2018/11/16 31,850 31,850 31,850 31,850 1
2018/11/13 32,000 32,000 31,850 31,850 2
2018/11/09 32,700 32,700 32,700 32,700 1
2018/11/08 33,400 33,400 33,400 33,400 1
2018/11/07 33,000 33,200 33,000 33,200 3
2018/11/06 32,950 32,950 32,900 32,900 2
2018/11/05 31,750 32,950 31,750 32,800 6
2018/11/02 31,850 31,850 31,850 31,850 9
2018/11/01 31,850 31,850 31,850 31,850 2
2018/10/30 30,650 30,650 30,650 30,650 14
2018/10/29 30,900 30,900 30,750 30,750 5
2018/10/26 31,100 31,150 30,700 30,900 43
2018/10/25 31,600 31,600 31,000 31,100 28
2018/10/24 32,300 32,300 32,300 32,300 1
2018/10/23 32,900 32,900 32,400 32,400 11
2018/10/22 33,000 33,000 33,000 33,000 1
2018/10/19 33,050 33,300 33,050 33,300 7
2018/10/18 34,100 34,100 34,100 34,100 30
2018/10/17 34,300 34,300 34,300 34,300 1
2018/10/15 34,100 34,100 33,750 33,750 2
2018/10/12 33,800 33,800 33,800 33,800 1
2018/10/11 33,500 33,950 33,500 33,650 45
2018/10/10 35,200 35,200 35,200 35,200 2
2018/10/09 35,200 35,200 35,200 35,200 1
2018/10/05 36,000 36,000 36,000 36,000 1
2018/10/03 36,600 36,600 36,600 36,600 11
2018/10/02 36,900 36,950 36,900 36,950 5
2018/09/28 36,450 36,450 36,450 36,450 1
2018/09/27 36,650 36,650 36,600 36,600 2
2018/09/26 36,350 36,350 36,350 36,350 1
2018/09/25 36,350 36,350 36,350 36,350 3
2018/09/21 35,750 36,400 35,750 36,350 7
2018/09/20 35,500 35,800 35,500 35,750 9
2018/09/19 35,450 35,600 35,450 35,600 302
2018/09/14 33,950 34,150 33,950 34,150 10
2018/09/13 33,150 33,300 33,150 33,300 4
2018/09/12 33,600 33,600 32,900 32,900 8
2018/09/07 33,000 33,000 33,000 33,000 1
2018/09/05 33,950 33,950 33,950 33,950 1
2018/09/04 33,900 33,900 33,900 33,900 1
2018/08/31 34,400 34,400 34,400 34,400 2
2018/08/30 34,750 34,750 34,500 34,500 12
2018/08/29 34,500 34,500 34,500 34,500 2
2018/08/28 34,650 34,650 34,450 34,450 10
2018/08/27 33,350 33,400 33,350 33,400 4
2018/08/20 33,200 33,200 33,200 33,200 2
2018/08/16 32,500 32,850 32,450 32,850 3
2018/08/15 33,300 33,300 33,200 33,200 9
2018/08/14 33,150 33,250 33,150 33,250 8
2018/08/13 34,000 34,000 32,800 32,800 8
2018/08/08 34,450 34,450 34,450 34,450 8
2018/08/07 34,050 34,050 34,050 34,050 1
2018/08/06 33,950 33,950 33,950 33,950 1
2018/08/03 33,950 34,050 33,950 33,950 5
2018/08/02 34,850 34,850 34,850 34,850 1
2018/08/01 34,800 34,800 34,800 34,800 15
2018/07/27 35,000 35,000 35,000 35,000 1
2018/07/26 34,650 34,800 34,650 34,800 2
2018/07/25 34,550 34,750 34,550 34,750 808
2018/07/24 34,100 34,200 33,950 34,200 20
2018/07/23 33,700 33,700 33,700 33,700 5
2018/07/19 34,000 34,000 34,000 34,000 2
2018/07/18 33,750 33,850 33,750 33,850 6
2018/07/17 33,750 33,750 33,750 33,750 7
2018/07/13 33,600 33,800 33,600 33,800 6
2018/07/12 33,300 33,350 32,950 33,350 10
2018/07/11 33,600 33,600 33,050 33,300 9
2018/07/10 34,500 34,550 34,400 34,450 31
2018/07/09 33,750 33,900 33,750 33,900 5
2018/07/06 33,400 33,750 33,400 33,750 9
2018/07/05 33,550 33,550 33,350 33,350 96
2018/07/04 33,700 33,700 33,600 33,600 6
2018/07/03 34,300 34,300 34,100 34,150 4
2018/07/02 34,500 34,850 34,500 34,850 61
2018/06/29 34,300 34,500 34,250 34,500 34
2018/06/28 34,600 34,600 34,300 34,500 52
2018/06/27 35,050 35,050 35,050 35,050 1
2018/06/26 34,600 34,800 34,600 34,800 301
2018/06/25 35,150 35,150 34,700 34,700 10
2018/06/22 34,900 35,050 34,900 35,050 30
2018/06/21 34,500 34,800 34,500 34,800 19
2018/06/20 34,550 34,550 34,000 34,200 48
2018/06/19 34,750 34,750 34,750 34,750 1
2018/06/18 35,600 35,600 34,800 34,800 16
2018/06/15 35,500 35,500 35,500 35,500 1
2018/06/14 35,500 35,500 35,500 35,500 8
2018/06/12 35,700 35,700 35,700 35,700 5
2018/06/08 36,400 36,400 36,400 36,400 10
2018/06/07 36,450 36,450 36,450 36,450 2
2018/06/05 36,350 36,350 36,350 36,350 14
2018/06/04 36,350 36,350 36,350 36,350 1
2018/05/31 35,950 35,950 35,950 35,950 1
2018/05/30 36,000 36,000 35,750 35,750 4
2018/05/29 36,100 36,100 36,100 36,100 5
2018/05/28 36,700 36,700 36,700 36,700 1
2018/05/25 36,400 36,400 36,400 36,400 1
2018/05/23 37,900 37,900 37,750 37,750 6
2018/05/22 38,300 38,300 38,050 38,050 20
2018/05/21 37,600 37,800 37,600 37,800 12
2018/05/18 37,300 37,450 37,250 37,350 46
2018/05/15 37,250 37,250 37,250 37,250 3
2018/05/14 37,250 37,250 37,250 37,250 4
2018/05/11 36,750 37,100 36,750 37,100 2
2018/05/10 36,750 36,750 36,700 36,700 6
2018/05/09 36,700 36,700 36,700 36,700 1
2018/05/08 37,000 37,000 37,000 37,000 1
2018/05/07 36,400 36,400 36,400 36,400 1
2018/05/02 36,750 36,750 36,200 36,200 3
2018/05/01 37,050 37,050 36,400 36,400 4
2018/04/27 37,200 37,200 36,800 36,950 20
2018/04/25 36,850 37,000 36,850 37,000 4
2018/04/24 37,050 37,600 37,050 37,600 3
2018/04/23 37,000 37,000 36,600 36,600 6
2018/04/19 36,700 37,000 36,700 37,000 7
2018/04/16 36,350 36,350 36,350 36,350 3
2018/04/13 36,500 36,500 36,500 36,500 1
2018/04/12 35,850 35,850 35,850 35,850 1
2018/04/05 35,600 35,650 35,600 35,650 53
2018/04/04 35,900 35,900 35,450 35,450 6
2018/04/03 35,900 35,900 35,900 35,900 1
2018/03/30 35,950 36,250 35,900 35,900 11
2018/03/29 35,750 35,900 35,550 35,550 43
2018/03/28 36,000 36,000 35,550 35,550 2
2018/03/27 35,250 36,000 35,250 36,000 26
2018/03/23 35,750 35,750 34,650 34,650 26
2018/03/22 36,000 36,800 36,000 36,800 7
2018/03/20 36,150 36,150 35,750 35,800 33
2018/03/19 36,500 36,500 36,500 36,500 1
2018/03/14 37,150 37,150 37,150 37,150 1
2018/03/13 37,150 37,150 37,150 37,150 1
2018/03/12 37,450 37,450 37,450 37,450 1
2018/03/09 36,950 36,950 36,950 36,950 5
2018/03/07 36,250 36,250 36,250 36,250 1
2018/03/06 36,950 36,950 36,950 36,950 2
2018/03/05 36,150 36,150 35,900 35,900 6
2018/03/02 37,300 37,300 36,550 36,550 21
2018/03/01 37,700 37,700 37,300 37,350 19
2018/02/28 38,750 38,750 38,750 38,750 1
2018/02/27 39,100 39,100 39,100 39,100 4
2018/02/22 38,050 38,050 38,050 38,050 10
2018/02/19 38,500 38,900 38,500 38,900 6
2018/02/16 37,800 37,900 37,800 37,800 16
2018/02/15 37,550 37,550 37,550 37,550 30
2018/02/14 36,800 36,900 36,550 36,900 16
2018/02/13 37,850 38,350 37,450 37,450 22
2018/02/09 37,550 37,700 37,300 37,700 14
2018/02/08 39,100 39,100 38,900 38,900 5
2018/02/07 39,400 39,450 39,400 39,450 51
2018/02/06 39,250 39,250 37,300 37,450 64
2018/02/05 41,050 41,050 40,300 40,300 40
2018/02/02 41,750 41,750 41,550 41,550 2
2018/02/01 41,750 41,750 41,750 41,750 1
2018/01/29 41,850 41,850 41,400 41,400 11
2018/01/26 41,900 41,900 41,900 41,900 20
2018/01/25 42,300 42,300 41,650 41,850 36
2018/01/24 42,300 42,300 42,300 42,300 1
2018/01/23 42,200 42,600 42,200 42,600 609
2018/01/22 42,000 42,000 42,000 42,000 1
2018/01/19 42,300 42,300 42,100 42,100 740
2018/01/18 42,900 42,900 42,100 42,100 47
2018/01/17 42,100 42,100 42,100 42,100 4
2018/01/12 41,650 41,700 41,650 41,700 2
2018/01/11 41,450 41,750 41,450 41,750 5
2018/01/10 41,450 41,450 41,450 41,450 1
2018/01/09 41,450 41,450 41,450 41,450 6
2018/01/05 41,100 41,100 41,050 41,100 12
2018/01/04 40,050 40,400 40,050 40,400 46

このページの先頭へ