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
2020/12/30 39,250 39,250 38,900 38,900 21
2020/12/29 38,800 39,200 38,800 39,200 10
2020/12/28 38,200 38,450 38,200 38,450 210
2020/12/25 38,050 38,150 38,050 38,150 8
2020/12/24 38,150 38,150 38,150 38,150 2
2020/12/23 37,650 37,750 37,650 37,750 14
2020/12/22 37,800 37,800 37,650 37,650 105
2020/12/21 38,350 38,350 38,000 38,000 53
2020/12/18 38,100 38,100 38,100 38,100 1
2020/12/17 38,300 38,300 38,300 38,300 303
2020/12/16 38,700 38,700 38,600 38,600 58
2020/12/15 38,600 38,600 38,600 38,600 4
2020/12/14 38,300 39,150 38,300 38,800 313
2020/12/11 38,850 38,850 38,000 38,250 4
2020/12/10 38,750 38,750 38,750 38,750 9
2020/12/09 38,600 38,600 38,400 38,550 37
2020/12/08 37,650 37,950 37,600 37,900 154
2020/12/07 38,500 38,500 38,050 38,100 19
2020/12/04 38,250 38,250 38,150 38,200 9
2020/12/03 38,600 38,600 38,600 38,600 1
2020/12/02 38,800 38,800 38,600 38,600 25
2020/12/01 38,150 38,700 38,150 38,700 51
2020/11/30 38,650 38,650 37,850 37,850 87
2020/11/27 37,950 38,250 37,950 38,250 40
2020/11/25 38,300 38,550 38,300 38,300 13
2020/11/24 38,000 38,000 37,850 37,850 60
2020/11/20 36,850 37,000 36,850 36,900 48
2020/11/19 36,800 36,850 36,800 36,850 3
2020/11/18 36,700 36,700 36,700 36,700 2
2020/11/17 37,150 37,150 36,800 37,050 69
2020/11/16 36,650 36,900 36,650 36,900 17
2020/11/12 36,950 37,150 36,950 37,150 96
2020/11/11 37,200 37,200 36,900 36,900 17
2020/11/10 36,500 36,500 36,500 36,500 1
2020/11/09 35,700 36,150 35,700 36,150 6
2020/11/06 35,150 35,550 35,150 35,550 28
2020/11/04 34,150 34,450 34,150 34,450 19
2020/10/30 33,250 33,250 33,250 33,250 2
2020/10/28 33,400 33,600 33,400 33,500 4
2020/10/27 33,750 33,750 33,750 33,750 2
2020/10/26 34,300 34,300 34,300 34,300 7
2020/10/12 34,150 34,150 33,850 33,850 3
2020/10/08 34,150 34,150 34,150 34,150 5
2020/10/07 33,600 33,900 33,600 33,900 23
2020/10/06 33,700 33,750 33,700 33,750 4
2020/10/05 33,650 33,850 33,650 33,650 3
2020/10/02 33,750 33,750 33,050 33,050 9
2020/09/30 34,050 34,050 34,050 34,050 25
2020/09/29 34,500 34,600 34,500 34,600 2
2020/09/28 33,700 34,000 33,700 34,000 16
2020/09/24 33,300 33,300 33,300 33,300 1
2020/09/23 33,400 33,500 33,400 33,500 3
2020/09/17 33,600 33,600 33,450 33,450 36
2020/09/16 33,600 33,600 33,600 33,600 1
2020/09/15 33,750 33,750 33,700 33,700 11
2020/09/14 33,450 33,450 33,450 33,450 1
2020/09/10 33,100 33,300 33,100 33,300 4
2020/09/09 32,700 33,000 32,700 33,000 34
2020/09/08 33,300 33,300 33,100 33,100 3
2020/09/07 32,650 33,150 32,650 33,150 17
2020/09/04 32,800 32,800 32,750 32,750 34
2020/09/03 33,600 33,600 33,300 33,300 38
2020/09/02 33,300 33,300 33,300 33,300 1
2020/09/01 33,000 33,000 33,000 33,000 3
2020/08/31 33,400 33,650 33,400 33,650 16
2020/08/28 33,350 33,350 33,000 33,000 6
2020/08/25 33,200 33,350 33,200 33,350 8
2020/08/24 32,650 32,650 32,650 32,650 1
2020/08/18 32,850 32,850 32,850 32,850 1
2020/08/17 33,100 33,100 33,000 33,000 24
2020/08/14 33,400 33,400 33,300 33,300 6
2020/08/13 33,300 33,300 33,300 33,300 15
2020/08/12 32,700 32,700 32,700 32,700 4
2020/08/11 31,500 32,100 31,500 32,100 7
2020/08/07 31,150 31,150 31,150 31,150 1
2020/08/06 31,250 31,300 31,250 31,300 11
2020/08/05 31,050 31,050 30,850 30,850 3
2020/08/04 30,900 31,300 30,900 31,300 5
2020/08/03 30,800 30,800 30,800 30,800 2
2020/07/31 31,150 31,150 30,400 30,400 3
2020/07/30 31,600 31,600 31,350 31,350 11
2020/07/28 32,500 32,500 32,500 32,500 3
2020/07/27 32,000 32,000 32,000 32,000 4
2020/07/21 32,650 32,650 32,650 32,650 1
2020/07/16 33,050 33,050 32,450 32,450 11
2020/07/15 32,300 32,550 32,300 32,550 2
2020/07/14 31,850 31,850 31,850 31,850 7
2020/07/13 32,900 33,250 32,800 33,250 21
2020/07/09 32,800 33,200 32,800 33,200 17
2020/07/07 32,100 32,100 32,100 32,100 2
2020/07/06 32,350 32,550 32,350 32,550 2
2020/07/02 32,150 32,150 32,050 32,050 2
2020/07/01 32,450 32,450 32,450 32,450 1
2020/06/29 32,300 32,300 32,300 32,300 1
2020/06/23 32,350 32,350 32,350 32,350 2
2020/06/22 32,200 32,350 32,200 32,350 2
2020/06/19 32,250 32,250 32,250 32,250 1
2020/06/18 32,100 32,100 32,100 32,100 1
2020/06/15 31,700 31,700 31,400 31,400 8
2020/06/12 31,500 31,700 31,500 31,700 29
2020/06/11 32,450 32,450 32,450 32,450 3
2020/06/10 33,300 33,300 33,300 33,300 1
2020/06/09 33,400 33,400 33,400 33,400 53
2020/06/08 33,250 33,250 33,250 33,250 4
2020/06/05 32,900 33,200 32,900 33,200 3
2020/06/03 32,850 32,850 32,700 32,850 4
2020/06/02 32,050 32,350 32,050 32,350 7
2020/06/01 31,700 31,700 31,700 31,700 20
2020/05/29 31,750 31,750 31,750 31,750 1
2020/05/28 31,950 31,950 31,950 31,950 3
2020/05/27 31,500 31,500 31,450 31,450 4
2020/05/26 30,550 30,850 30,550 30,850 3
2020/05/25 30,500 30,500 30,500 30,500 7
2020/05/22 30,500 30,500 30,500 30,500 5
2020/05/20 30,250 30,250 30,250 30,250 1
2020/05/19 29,750 29,970 29,750 29,970 4
2020/05/13 29,500 29,750 29,500 29,750 2
2020/05/12 29,940 29,940 29,940 29,940 1
2020/05/11 30,050 30,050 30,050 30,050 10
2020/05/08 28,730 28,950 28,730 28,950 4
2020/05/07 28,890 28,890 28,230 28,230 42
2020/04/30 28,750 28,890 28,750 28,890 9
2020/04/27 27,970 27,970 27,970 27,970 1
2020/04/24 27,850 27,850 27,850 27,850 2
2020/04/22 27,110 27,110 27,110 27,110 2
2020/04/17 28,010 28,010 28,010 28,010 1
2020/04/15 27,850 28,170 27,850 28,170 61
2020/04/14 27,560 27,560 27,560 27,560 2
2020/04/10 27,670 27,670 27,670 27,670 2
2020/04/09 27,670 27,670 27,670 27,670 1
2020/04/08 27,670 27,670 27,670 27,670 1
2020/04/07 27,170 27,670 27,170 27,170 34
2020/04/06 26,900 26,900 26,300 26,300 72
2020/04/03 26,380 26,400 26,380 26,400 2
2020/04/02 26,400 26,400 26,000 26,000 5
2020/04/01 26,450 26,950 26,450 26,450 3
2020/03/31 27,490 27,500 27,450 27,450 21
2020/03/30 26,940 26,940 26,700 26,700 245
2020/03/27 27,440 28,440 27,440 28,440 6
2020/03/26 27,060 27,060 27,060 27,060 1
2020/03/25 27,440 27,440 26,580 27,410 23
2020/03/24 24,800 25,440 24,800 25,440 8
2020/03/23 24,580 24,670 24,530 24,670 11
2020/03/19 24,800 24,800 24,510 24,580 24
2020/03/18 24,380 24,950 24,380 24,790 23
2020/03/17 23,200 24,010 23,200 24,010 15
2020/03/16 23,970 24,310 23,550 23,550 66
2020/03/13 24,510 24,510 23,200 23,950 21
2020/03/12 25,350 25,350 25,000 25,000 2
2020/03/11 26,740 26,830 26,350 26,350 25
2020/03/10 27,000 27,000 25,320 26,870 91
2020/03/09 28,380 28,380 27,500 27,500 14
2020/03/06 28,850 28,860 28,390 28,440 206
2020/03/04 28,970 29,490 28,970 29,440 6
2020/03/03 30,500 30,500 30,500 30,500 1
2020/03/02 29,730 30,200 29,520 30,200 28
2020/02/28 30,450 30,450 29,560 29,730 84
2020/02/27 31,150 31,150 31,150 31,150 2
2020/02/26 31,600 31,600 31,350 31,350 20
2020/02/21 32,900 32,900 32,900 32,900 2
2020/02/19 32,700 32,700 32,700 32,700 1
2020/02/18 32,600 32,650 32,600 32,650 20
2020/02/17 33,050 33,050 33,050 33,050 21
2020/02/12 34,100 34,300 34,100 34,300 51
2020/02/10 34,000 34,200 34,000 34,200 9
2020/02/05 33,250 33,650 33,250 33,650 2
2020/02/04 33,100 33,200 33,100 33,200 3
2020/02/03 33,100 33,350 32,900 33,300 131
2020/01/31 33,500 33,500 33,500 33,500 90
2020/01/30 33,500 33,500 33,300 33,300 65
2020/01/28 33,600 33,600 33,600 33,600 40
2020/01/27 34,450 34,500 34,450 34,500 20
2020/01/24 35,200 35,200 35,200 35,200 55
2020/01/22 35,250 35,250 35,250 35,250 30
2020/01/17 34,850 34,850 34,850 34,850 5
2020/01/16 34,750 34,750 34,750 34,750 1
2020/01/15 34,850 34,850 34,850 34,850 1
2020/01/14 35,150 35,150 35,050 35,050 2
2020/01/10 34,800 35,050 34,800 34,850 10
2020/01/09 34,000 34,650 34,000 34,650 3
2020/01/08 34,500 34,500 33,650 33,650 3
2020/01/07 34,200 34,550 34,200 34,550 17
2020/01/06 33,850 33,950 33,800 33,950 16

このページの先頭へ