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
2019/12/30 34,700 34,700 34,500 34,500 2
2019/12/27 34,900 34,900 34,900 34,900 4
2019/12/26 34,600 34,600 34,600 34,600 1
2019/12/24 34,750 34,750 34,700 34,700 7
2019/12/23 34,900 34,900 34,550 34,550 32
2019/12/19 34,550 34,700 34,550 34,700 3
2019/12/17 35,250 35,250 35,200 35,200 3
2019/12/16 35,200 35,250 35,200 35,250 6
2019/12/13 33,950 35,450 33,950 35,450 15
2019/12/12 34,500 34,600 34,500 34,600 8
2019/12/10 34,550 34,550 34,550 34,550 1
2019/12/09 34,600 34,600 34,500 34,500 4
2019/12/06 34,400 34,500 34,400 34,500 52
2019/12/04 33,800 33,900 33,800 33,900 89
2019/12/03 34,400 34,400 33,850 34,100 15
2019/12/02 33,950 34,350 33,950 34,350 8
2019/11/28 34,200 34,200 34,050 34,100 3
2019/11/27 34,300 34,350 34,250 34,350 84
2019/11/26 34,350 34,350 34,350 34,350 25
2019/11/25 33,950 33,950 33,900 33,950 5
2019/11/22 33,850 33,850 33,750 33,750 2
2019/11/21 33,450 33,450 33,250 33,250 3
2019/11/20 33,500 33,650 33,500 33,500 40
2019/11/19 34,000 34,000 33,750 33,750 4
2019/11/18 34,100 34,100 34,100 34,100 1
2019/11/14 33,950 33,950 33,950 33,950 1
2019/11/13 34,450 34,450 34,300 34,300 80
2019/11/12 34,000 34,200 34,000 34,200 2
2019/11/11 34,550 34,550 34,300 34,300 2
2019/11/08 32,800 34,400 32,800 34,350 17
2019/11/07 34,400 34,400 34,200 34,200 8
2019/11/06 34,200 34,300 34,200 34,300 9
2019/11/05 34,150 34,150 33,950 34,050 16
2019/10/31 33,750 33,750 33,450 33,550 6
2019/10/30 34,150 34,150 33,750 33,750 25
2019/10/29 33,950 34,000 33,900 33,900 40
2019/10/28 33,600 33,600 33,600 33,600 26
2019/10/25 33,300 33,300 33,300 33,300 2
2019/10/23 32,750 32,800 32,750 32,800 30
2019/10/18 32,700 32,700 32,700 32,700 1
2019/10/16 32,650 32,800 32,650 32,750 9
2019/10/15 32,050 32,200 32,050 32,200 4
2019/10/11 31,450 31,500 31,450 31,500 2
2019/10/10 31,150 31,150 31,150 31,150 10
2019/10/09 30,900 31,150 30,900 31,100 3
2019/10/08 31,100 31,350 31,100 31,300 6
2019/10/07 31,000 31,000 30,900 30,900 3
2019/10/03 31,250 31,250 30,700 30,700 13
2019/10/02 31,950 31,950 31,350 31,400 8
2019/10/01 31,750 32,050 31,750 31,950 154
2019/09/30 31,650 31,650 31,650 31,650 1
2019/09/26 31,550 31,550 31,550 31,550 1
2019/09/25 31,250 31,250 31,250 31,250 1
2019/09/24 31,650 31,650 31,650 31,650 2
2019/09/20 31,650 31,700 31,550 31,600 8
2019/09/19 31,850 31,900 31,700 31,700 55
2019/09/18 31,700 31,700 31,700 31,700 4
2019/09/17 31,650 31,850 31,600 31,700 6
2019/09/13 29,640 31,650 29,640 31,650 14
2019/09/12 31,400 31,700 31,400 31,650 13
2019/09/11 30,850 30,850 30,850 30,850 1
2019/09/10 30,550 30,550 30,500 30,550 11
2019/09/09 29,900 30,050 29,900 30,050 97
2019/09/06 29,790 29,870 29,790 29,870 15
2019/09/05 29,000 29,560 29,000 29,530 6
2019/09/04 28,650 28,650 28,610 28,610 13
2019/09/03 28,750 28,750 28,750 28,750 1
2019/09/02 28,720 28,790 28,720 28,780 41
2019/08/30 28,620 28,720 28,620 28,720 27
2019/08/29 28,270 28,320 28,250 28,250 171
2019/08/27 28,260 28,430 28,260 28,420 11
2019/08/26 28,260 28,260 27,880 28,130 800
2019/08/21 28,490 28,490 28,490 28,490 1
2019/08/20 28,530 28,530 28,530 28,530 1
2019/08/16 28,360 28,390 28,280 28,390 5
2019/08/14 28,710 28,870 28,710 28,870 8
2019/08/13 28,280 28,310 28,180 28,310 72
2019/08/09 29,930 29,930 28,650 28,700 167
2019/08/08 28,500 28,500 28,500 28,500 1
2019/08/07 28,770 28,860 28,770 28,860 2
2019/08/06 28,900 28,900 28,400 28,780 47
2019/08/05 29,580 29,580 29,000 29,000 3
2019/08/02 30,300 30,300 29,500 29,580 71
2019/08/01 30,450 30,450 30,450 30,450 7
2019/07/31 30,800 30,950 30,800 30,950 41
2019/07/30 31,250 31,250 31,150 31,150 4
2019/07/29 30,950 31,050 30,900 30,900 3
2019/07/26 31,300 31,300 31,300 31,300 2
2019/07/24 31,300 31,300 31,300 31,300 1
2019/07/23 31,100 31,300 31,100 31,300 8
2019/07/22 30,950 31,100 30,950 31,100 44
2019/07/19 30,550 30,750 30,550 30,750 169
2019/07/18 30,650 30,650 30,400 30,400 3
2019/07/12 31,150 31,150 31,100 31,100 149
2019/07/10 31,350 31,400 31,250 31,400 24
2019/07/09 32,200 32,200 31,950 32,050 111
2019/07/08 32,450 32,450 32,300 32,300 38
2019/07/04 32,500 32,600 32,500 32,600 10
2019/07/03 32,550 32,600 32,550 32,600 4
2019/07/02 32,900 32,900 32,800 32,800 5
2019/07/01 32,000 32,850 32,000 32,800 9
2019/06/27 31,750 32,050 31,750 32,000 36
2019/06/26 31,250 31,350 31,100 31,200 10
2019/06/25 31,400 31,550 31,400 31,450 4
2019/06/24 31,100 31,400 31,100 31,300 26
2019/06/21 31,550 31,550 31,200 31,200 30
2019/06/20 31,400 31,500 31,250 31,500 17
2019/06/19 31,000 31,250 31,000 31,150 20
2019/06/18 30,650 30,700 30,350 30,350 7
2019/06/17 30,600 30,700 30,600 30,700 4
2019/06/14 30,850 30,850 30,850 30,850 2
2019/06/13 30,850 30,850 30,850 30,850 1
2019/06/12 31,300 31,300 31,300 31,300 2
2019/06/11 31,000 31,050 31,000 31,050 12
2019/06/06 30,450 30,450 30,450 30,450 1
2019/06/05 29,670 30,700 29,670 30,600 14
2019/06/04 29,540 29,600 29,540 29,600 4
2019/06/03 30,050 30,050 30,050 30,050 2
2019/05/31 30,200 30,200 30,100 30,100 6
2019/05/29 29,980 29,980 29,980 29,980 1
2019/05/24 29,980 29,980 29,980 29,980 1
2019/05/21 30,400 30,400 30,300 30,300 15
2019/05/16 31,050 31,050 30,850 30,850 3
2019/05/15 30,750 30,750 30,400 30,400 2
2019/05/14 30,400 30,400 30,400 30,400 1
2019/05/13 30,900 30,900 30,900 30,900 1
2019/05/10 31,200 31,200 31,200 31,200 1
2019/05/09 31,400 31,400 31,400 31,400 1
2019/05/08 32,300 32,300 31,400 31,400 103
2019/05/07 32,300 32,300 32,300 32,300 100
2019/04/25 33,500 33,500 33,500 33,500 2
2019/04/24 33,550 33,600 33,550 33,600 3
2019/04/23 33,400 33,400 33,400 33,400 1
2019/04/22 33,500 33,500 33,500 33,500 2
2019/04/18 33,500 33,550 33,500 33,550 5
2019/04/17 33,400 33,500 33,400 33,500 35
2019/04/16 33,150 33,150 33,150 33,150 1
2019/04/15 33,200 33,200 33,200 33,200 5
2019/04/11 32,500 32,500 32,500 32,500 25
2019/04/09 32,800 32,800 32,700 32,700 2
2019/04/08 33,000 33,000 32,850 32,850 3
2019/04/05 32,850 32,950 32,850 32,950 4
2019/04/04 32,750 32,800 32,750 32,800 5
2019/04/03 32,100 32,100 32,100 32,100 1
2019/04/02 32,300 32,300 32,100 32,200 5
2019/04/01 31,650 31,750 31,650 31,750 12
2019/03/29 31,300 31,300 31,300 31,300 3
2019/03/26 30,400 30,400 30,400 30,400 3
2019/03/22 31,050 31,050 31,050 31,050 6
2019/03/19 30,450 30,550 30,450 30,550 12
2019/03/12 30,150 30,150 30,150 30,150 8
2019/03/06 31,000 31,000 31,000 31,000 2
2019/03/04 31,150 31,150 31,150 31,150 1
2019/02/25 31,500 31,500 31,500 31,500 2
2019/02/22 31,100 31,100 31,100 31,100 1
2019/02/19 30,900 30,900 30,900 30,900 3
2019/02/18 31,050 31,050 31,000 31,000 7
2019/02/13 30,850 30,900 30,850 30,900 2
2019/02/12 30,100 30,400 30,100 30,400 43
2019/02/05 30,550 30,800 30,550 30,800 2
2019/02/04 30,200 30,200 30,200 30,200 1
2019/02/01 30,350 30,350 30,050 30,050 3
2019/01/31 30,300 30,300 30,300 30,300 1
2019/01/30 30,200 30,200 30,200 30,200 2
2019/01/29 30,300 30,300 30,150 30,150 2
2019/01/28 30,650 30,700 30,650 30,700 2
2019/01/25 30,550 30,550 30,550 30,550 1
2019/01/22 30,500 30,500 29,980 29,980 187
2019/01/18 29,910 29,910 29,910 29,910 2
2019/01/17 30,100 30,100 29,960 29,960 100
2019/01/16 29,850 29,850 29,850 29,850 1
2019/01/15 29,180 29,850 29,180 29,850 3
2019/01/11 29,190 29,190 29,190 29,190 96
2019/01/10 28,980 28,980 28,680 28,680 235
2019/01/09 29,090 29,200 28,940 29,200 4
2019/01/08 28,360 28,580 28,360 28,520 5
2019/01/07 28,330 28,450 28,330 28,450 11
2019/01/04 27,790 27,790 26,810 27,030 14

このページの先頭へ