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)情報通信・サービス上場投信(1626)の株価時系列情報

(NEXT FUNDS)情報通信・サービス上場投信(1626)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
2009/12/30 8,510 8,510 8,510 8,510 5
2009/12/28 8,530 8,530 8,530 8,530 18
2009/12/25 8,530 8,530 8,530 8,530 1
2009/12/24 8,580 8,580 8,480 8,480 162
2009/12/22 8,480 8,480 8,480 8,480 128
2009/12/21 8,420 8,420 8,410 8,410 13
2009/12/18 8,330 8,390 8,330 8,390 859
2009/12/17 8,440 8,450 8,430 8,430 3,425
2009/12/16 8,420 8,430 8,420 8,430 1,218
2009/12/10 8,400 8,400 8,350 8,350 13
2009/12/09 8,400 8,400 8,400 8,400 3
2009/12/08 8,510 8,530 8,510 8,530 11
2009/12/07 8,510 8,510 8,470 8,470 9
2009/12/04 8,410 8,460 8,400 8,440 8
2009/12/03 8,440 8,440 8,440 8,440 5
2009/12/01 8,160 8,200 8,120 8,200 79
2009/11/30 8,050 8,160 8,050 8,160 24
2009/11/27 8,100 8,150 8,100 8,150 13
2009/11/25 8,160 8,210 8,160 8,210 6
2009/11/24 8,220 8,220 8,220 8,220 2
2009/11/20 8,160 8,200 8,160 8,200 18
2009/11/19 8,210 8,210 8,200 8,200 6
2009/11/10 8,460 8,460 8,460 8,460 3
2009/11/09 8,420 8,420 8,400 8,400 3
2009/11/06 8,480 8,480 8,440 8,460 358
2009/11/05 8,470 8,470 8,470 8,470 3
2009/11/04 8,420 8,420 8,420 8,420 1
2009/11/02 8,480 8,480 8,460 8,460 2
2009/10/30 8,590 8,590 8,580 8,580 15
2009/10/29 8,510 8,510 8,510 8,510 1
2009/10/28 8,650 8,650 8,610 8,610 21
2009/10/26 8,700 8,700 8,700 8,700 10
2009/10/23 8,700 8,700 8,700 8,700 1
2009/10/22 8,690 8,690 8,680 8,680 14
2009/10/20 8,770 8,770 8,760 8,770 22
2009/10/15 8,700 8,700 8,690 8,690 18
2009/10/13 8,600 8,630 8,590 8,630 30
2009/10/09 8,630 8,630 8,630 8,630 2
2009/10/08 8,560 8,560 8,560 8,560 2
2009/10/07 8,570 8,590 8,550 8,580 14
2009/10/06 8,720 8,720 8,720 8,720 3
2009/10/05 8,620 8,680 8,620 8,680 51
2009/10/02 8,830 8,830 8,700 8,710 7
2009/10/01 8,930 8,930 8,930 8,930 4
2009/09/30 8,920 8,920 8,850 8,870 10
2009/09/29 8,890 8,890 8,890 8,890 1
2009/09/28 8,970 8,970 8,880 8,880 15
2009/09/25 9,030 9,120 9,030 9,070 65
2009/09/24 9,010 9,140 9,010 9,100 46
2009/09/18 9,050 9,050 9,010 9,010 37
2009/09/16 9,090 9,090 9,090 9,090 1
2009/09/15 9,160 9,160 9,090 9,090 3
2009/09/14 9,180 9,180 9,110 9,110 8
2009/09/11 9,240 9,240 9,190 9,220 3
2009/09/10 9,110 9,180 9,110 9,180 4
2009/09/08 9,010 9,010 9,000 9,000 11
2009/09/04 8,980 8,980 8,980 8,980 3
2009/09/03 9,050 9,050 9,050 9,050 10
2009/08/27 9,110 9,110 9,070 9,070 7
2009/08/25 9,000 9,000 9,000 9,000 22
2009/08/24 8,990 9,030 8,990 9,030 54
2009/08/21 8,830 8,830 8,830 8,830 1
2009/08/20 8,860 8,970 8,860 8,970 2
2009/08/19 8,880 8,880 8,880 8,880 2
2009/08/18 8,860 8,980 8,860 8,980 2
2009/08/17 9,000 9,000 8,940 8,940 16
2009/08/14 9,130 9,150 9,130 9,130 3
2009/08/13 9,110 9,110 9,110 9,110 1
2009/08/12 9,090 9,090 9,090 9,090 1
2009/08/11 9,150 9,150 9,130 9,130 374
2009/08/10 9,140 9,140 9,070 9,070 4
2009/08/07 8,990 8,990 8,990 8,990 1
2009/08/06 9,030 9,040 9,030 9,030 5
2009/08/05 9,000 9,000 8,970 8,990 113
2009/08/03 9,040 9,040 8,930 8,930 2
2009/07/31 9,040 9,040 9,040 9,040 1
2009/07/28 8,960 8,960 8,960 8,960 5
2009/07/22 8,810 8,810 8,730 8,730 42
2009/07/21 8,730 8,730 8,700 8,710 52
2009/07/17 8,550 8,620 8,550 8,620 101
2009/07/16 8,550 8,550 8,510 8,510 24
2009/07/15 8,580 8,580 8,580 8,580 1
2009/07/14 8,620 8,620 8,550 8,570 6
2009/07/13 8,620 8,630 8,580 8,580 22
2009/07/10 8,710 8,710 8,710 8,710 2
2009/07/09 8,910 8,920 8,880 8,880 15
2009/07/08 9,050 9,050 9,010 9,010 109
2009/07/07 9,040 9,150 9,040 9,150 6
2009/07/06 8,960 9,000 8,960 9,000 2
2009/07/03 8,970 8,990 8,960 8,980 25
2009/07/02 9,140 9,140 9,070 9,070 3
2009/07/01 9,120 9,140 9,120 9,140 22
2009/06/30 9,130 9,130 9,120 9,120 122
2009/06/29 9,040 9,040 9,040 9,040 1
2009/06/26 9,020 9,020 8,920 8,950 31
2009/06/25 8,950 8,950 8,930 8,930 2
2009/06/24 8,850 8,850 8,850 8,850 10
2009/06/23 8,850 8,850 8,800 8,800 33
2009/06/19 9,010 9,010 8,920 8,930 4
2009/06/17 8,850 8,850 8,850 8,850 1
2009/06/16 9,000 9,000 8,930 8,930 9
2009/06/15 8,940 9,030 8,920 9,030 12
2009/06/12 8,820 8,900 8,820 8,900 15
2009/06/11 8,830 8,830 8,810 8,810 6
2009/06/10 8,820 8,820 8,790 8,820 27
2009/06/09 8,660 8,760 8,660 8,720 9
2009/06/08 8,700 8,700 8,700 8,700 13
2009/06/05 8,700 8,700 8,700 8,700 2
2009/06/04 8,660 8,720 8,660 8,690 28
2009/06/03 8,800 8,800 8,800 8,800 1
2009/06/02 8,820 8,840 8,820 8,840 10
2009/06/01 8,650 8,820 8,650 8,820 15
2009/05/29 8,650 8,680 8,620 8,680 46
2009/05/28 8,680 8,680 8,680 8,680 1
2009/05/27 8,680 8,760 8,680 8,750 11
2009/05/25 8,600 8,620 8,600 8,620 20
2009/05/22 8,420 8,420 8,420 8,420 10
2009/05/21 8,520 8,520 8,520 8,520 10
2009/05/18 8,610 8,610 8,400 8,400 16
2009/05/13 8,460 8,460 8,460 8,460 9
2009/05/12 8,350 8,350 8,330 8,330 2
2009/05/11 8,380 8,380 8,320 8,350 108
2009/05/08 8,320 8,360 8,320 8,360 11
2009/05/07 8,400 8,400 8,300 8,300 404
2009/05/01 8,180 8,180 8,170 8,170 109
2009/04/30 8,190 8,190 8,150 8,150 112
2009/04/23 8,090 8,120 8,090 8,120 7
2009/04/22 8,080 8,080 8,080 8,080 1
2009/04/21 8,090 8,090 7,990 7,990 2
2009/04/20 8,170 8,170 8,090 8,090 25
2009/04/17 8,280 8,310 8,240 8,240 9
2009/04/16 8,350 8,410 8,290 8,290 8
2009/04/15 8,280 8,280 8,270 8,270 2
2009/04/14 8,230 8,290 8,230 8,290 40
2009/04/13 8,450 8,450 8,210 8,210 3
2009/04/10 8,670 8,670 8,350 8,350 6
2009/04/09 8,300 8,300 8,300 8,300 5
2009/04/08 8,290 8,290 8,290 8,290 2
2009/04/07 8,350 8,350 8,350 8,350 2
2009/04/06 8,360 8,360 8,360 8,360 7
2009/04/03 8,350 8,350 8,320 8,320 5
2009/04/02 8,370 8,400 8,370 8,380 105
2009/04/01 8,080 8,220 8,080 8,220 3
2009/03/31 8,180 8,180 8,000 8,000 6
2009/03/30 8,490 8,520 8,490 8,520 2
2009/03/27 8,450 8,450 8,450 8,450 102
2009/03/26 8,510 8,520 8,510 8,520 2
2009/03/25 8,280 8,280 8,260 8,260 11
2009/03/24 8,120 8,120 8,120 8,120 1
2009/03/23 8,000 8,010 8,000 8,010 2
2009/03/19 7,790 7,810 7,790 7,800 14
2009/03/18 7,910 7,910 7,700 7,700 55
2009/03/17 7,820 7,820 7,820 7,820 5
2009/03/16 7,890 7,890 7,750 7,770 61
2009/03/13 7,410 7,630 7,410 7,630 45
2009/03/12 7,480 7,480 7,410 7,410 6
2009/03/11 7,700 7,700 7,680 7,680 18
2009/03/10 7,530 7,530 7,530 7,530 3
2009/03/09 7,690 7,710 7,620 7,620 29
2009/03/06 7,710 7,730 7,700 7,710 78
2009/03/05 7,880 7,880 7,880 7,880 63
2009/03/03 7,880 7,880 7,870 7,870 5
2009/02/25 7,900 7,900 7,900 7,900 3
2009/02/20 8,000 8,000 7,960 7,960 22
2009/02/19 8,300 8,300 8,160 8,160 2
2009/02/18 8,360 8,360 8,100 8,100 7
2009/02/16 8,280 8,280 8,280 8,280 10
2009/02/12 8,080 8,080 8,080 8,080 1
2009/02/09 8,310 8,310 8,160 8,160 18
2009/02/06 8,390 8,390 8,390 8,390 3
2009/02/05 8,280 8,280 8,260 8,260 2
2009/02/04 8,280 8,280 8,280 8,280 1
2009/02/03 8,320 8,320 8,240 8,260 10
2009/02/02 8,420 8,420 8,420 8,420 1
2009/01/29 8,760 8,760 8,760 8,760 8
2009/01/23 8,670 8,670 8,670 8,670 1
2009/01/20 8,750 8,750 8,750 8,750 29
2009/01/16 8,760 8,760 8,760 8,760 3
2009/01/13 9,080 9,080 9,080 9,080 1

このページの先頭へ