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
2011/12/30 7,680 7,680 7,670 7,670 19
2011/12/29 7,660 7,660 7,660 7,660 1
2011/12/28 7,650 7,660 7,650 7,660 22
2011/12/27 7,640 7,640 7,640 7,640 1
2011/12/26 7,700 7,700 7,700 7,700 25
2011/12/22 7,640 7,640 7,640 7,640 6
2011/12/20 7,570 7,620 7,570 7,620 15
2011/12/19 7,620 7,620 7,530 7,530 42
2011/12/16 7,680 7,680 7,640 7,640 27
2011/12/15 7,660 7,660 7,660 7,660 1
2011/12/14 7,720 7,720 7,720 7,720 1
2011/12/13 7,750 7,770 7,750 7,770 26
2011/12/12 7,760 7,760 7,760 7,760 16
2011/12/09 7,670 7,680 7,670 7,680 2
2011/12/08 7,730 7,730 7,730 7,730 10
2011/12/07 7,690 7,730 7,690 7,730 36
2011/12/06 7,670 7,670 7,670 7,670 11
2011/12/05 7,740 7,750 7,730 7,750 326
2011/12/02 7,690 7,720 7,690 7,720 23
2011/12/01 7,710 7,710 7,660 7,660 323
2011/11/30 0 0 0 7,660 0
2011/11/29 7,650 7,660 7,630 7,660 15
2011/11/28 7,660 7,660 7,610 7,610 152
2011/11/25 7,580 7,610 7,580 7,600 23
2011/11/24 7,620 7,620 7,590 7,590 4
2011/11/22 7,780 7,780 7,780 7,780 1
2011/11/21 0 0 0 8,010 0
2011/11/18 0 0 0 8,010 0
2011/11/17 0 0 0 8,010 0
2011/11/16 0 0 0 8,010 0
2011/11/15 0 0 0 8,010 0
2011/11/14 8,050 8,050 8,010 8,010 81
2011/11/11 8,010 8,010 8,010 8,010 18
2011/11/10 0 0 0 7,920 0
2011/11/09 0 0 0 7,920 0
2011/11/08 0 0 0 7,920 0
2011/11/07 0 0 0 7,920 0
2011/11/04 0 0 0 7,920 0
2011/11/02 7,980 7,980 7,900 7,920 405
2011/11/01 0 0 0 8,080 0
2011/10/31 0 0 0 8,080 0
2011/10/28 8,080 8,080 8,080 8,080 1
2011/10/27 7,880 7,880 7,870 7,870 2
2011/10/26 0 0 0 7,990 0
2011/10/25 0 0 0 7,990 0
2011/10/24 0 0 0 7,990 0
2011/10/21 0 0 0 7,990 0
2011/10/20 0 0 0 7,990 0
2011/10/19 0 0 0 7,990 0
2011/10/18 7,990 7,990 7,990 7,990 9
2011/10/17 8,050 8,080 8,050 8,080 100
2011/10/14 7,970 7,970 7,960 7,960 189
2011/10/13 8,050 8,050 8,040 8,040 3
2011/10/12 8,050 8,060 8,020 8,020 99
2011/10/11 8,060 8,080 8,040 8,050 196
2011/10/07 7,950 8,010 7,950 8,000 47
2011/10/06 7,860 7,920 7,860 7,920 285
2011/10/05 7,920 7,920 7,810 7,810 387
2011/10/04 7,870 7,900 7,870 7,900 15
2011/10/03 7,760 7,910 7,760 7,910 21
2011/09/30 7,870 7,870 7,850 7,860 200
2011/09/29 7,670 7,710 7,670 7,710 292
2011/09/28 7,700 7,790 7,700 7,790 57
2011/09/27 7,680 7,680 7,650 7,650 101
2011/09/26 7,730 7,730 7,620 7,620 285
2011/09/22 7,740 7,740 7,730 7,730 5
2011/09/21 7,950 7,950 7,950 7,950 2
2011/09/20 0 0 0 8,010 0
2011/09/16 8,010 8,020 8,010 8,010 193
2011/09/15 0 0 0 7,900 0
2011/09/14 7,900 7,900 7,900 7,900 1
2011/09/13 7,960 7,960 7,890 7,890 11
2011/09/12 7,950 7,960 7,950 7,960 372
2011/09/09 8,070 8,070 8,070 8,070 8
2011/09/08 8,020 8,020 8,000 8,010 192
2011/09/07 7,960 7,960 7,960 7,960 15
2011/09/06 7,950 7,950 7,950 7,950 83
2011/09/05 7,940 7,940 7,940 7,940 101
2011/09/02 7,950 7,980 7,940 7,940 49
2011/09/01 7,980 8,000 7,970 7,980 493
2011/08/31 0 0 0 7,860 0
2011/08/30 7,890 7,890 7,860 7,860 99
2011/08/29 7,740 7,740 7,740 7,740 1
2011/08/26 0 0 0 7,740 0
2011/08/25 7,780 7,790 7,740 7,740 304
2011/08/24 7,730 7,730 7,730 7,730 25
2011/08/23 7,770 7,780 7,770 7,780 192
2011/08/22 7,780 7,780 7,760 7,760 15
2011/08/19 7,780 7,780 7,760 7,780 102
2011/08/18 7,930 7,930 7,930 7,930 97
2011/08/17 7,840 7,890 7,840 7,890 102
2011/08/16 7,910 7,910 7,870 7,870 1,053
2011/08/15 7,870 7,890 7,830 7,870 1,013
2011/08/12 7,850 7,850 7,770 7,800 45
2011/08/11 7,620 7,760 7,620 7,760 27
2011/08/10 7,770 7,770 7,710 7,770 26
2011/08/09 7,680 7,680 7,420 7,530 71
2011/08/08 7,830 7,830 7,830 7,830 39
2011/08/05 7,950 7,950 7,860 7,880 443
2011/08/04 8,090 8,130 8,090 8,100 418
2011/08/03 8,060 8,090 8,060 8,080 30
2011/08/02 8,190 8,190 8,160 8,180 7
2011/08/01 8,220 8,250 8,220 8,240 29
2011/07/29 8,190 8,190 8,120 8,140 522
2011/07/28 0 0 0 8,400 0
2011/07/27 8,370 8,400 8,370 8,400 21
2011/07/26 8,440 8,470 8,440 8,470 1,036
2011/07/25 8,460 8,460 8,420 8,420 537
2011/07/22 8,500 8,500 8,460 8,500 562
2011/07/21 8,440 8,450 8,440 8,450 34
2011/07/20 8,460 8,460 8,460 8,460 1
2011/07/19 8,410 8,410 8,410 8,410 34
2011/07/15 8,400 8,400 8,380 8,380 120
2011/07/14 8,410 8,420 8,400 8,420 109
2011/07/13 8,360 8,440 8,360 8,440 674
2011/07/12 8,550 8,560 8,520 8,550 782
2011/07/11 8,650 8,670 8,620 8,630 632
2011/07/08 8,700 8,730 8,690 8,700 573
2011/07/07 8,580 8,620 8,580 8,610 121
2011/07/06 8,580 8,600 8,560 8,600 202
2011/07/05 8,520 8,520 8,510 8,520 83
2011/07/04 8,550 8,550 8,510 8,510 63
2011/07/01 8,500 8,500 8,430 8,430 131
2011/06/30 8,470 8,470 8,420 8,440 39
2011/06/29 8,360 8,420 8,360 8,420 22
2011/06/28 8,270 8,300 8,270 8,300 27
2011/06/27 8,280 8,280 8,220 8,220 19
2011/06/24 8,320 8,320 8,270 8,300 538
2011/06/23 8,320 8,320 8,310 8,320 38
2011/06/22 8,300 8,370 8,300 8,370 59
2011/06/21 8,140 8,230 8,140 8,220 1,400
2011/06/20 8,150 8,190 8,150 8,160 16
2011/06/17 8,230 8,230 8,130 8,130 507
2011/06/16 8,270 8,270 8,210 8,210 26
2011/06/15 8,360 8,360 8,350 8,350 18
2011/06/14 8,360 8,400 8,350 8,400 515
2011/06/13 8,370 8,380 8,370 8,370 4
2011/06/10 0 0 0 8,320 0
2011/06/09 8,360 8,360 8,320 8,320 14
2011/06/08 8,390 8,390 8,360 8,360 981
2011/06/07 8,390 8,390 8,390 8,390 2
2011/06/06 8,430 8,430 8,370 8,370 56
2011/06/03 8,490 8,490 8,440 8,440 406
2011/06/02 8,490 8,490 8,450 8,480 1,526
2011/06/01 8,600 8,640 8,590 8,640 510
2011/05/31 8,470 8,600 8,470 8,600 993
2011/05/30 8,450 8,490 8,420 8,460 84
2011/05/27 8,470 8,470 8,450 8,450 11
2011/05/26 8,480 8,480 8,480 8,480 119
2011/05/25 8,410 8,410 8,410 8,410 2
2011/05/24 0 0 0 8,410 0
2011/05/23 8,470 8,470 8,410 8,410 9
2011/05/20 8,460 8,500 8,460 8,500 5
2011/05/19 8,500 8,500 8,460 8,460 6
2011/05/18 8,420 8,450 8,420 8,450 11
2011/05/17 8,400 8,400 8,360 8,360 31
2011/05/16 8,430 8,430 8,360 8,360 1,005
2011/05/13 8,660 8,660 8,430 8,450 134
2011/05/12 8,580 8,580 8,550 8,550 118
2011/05/11 8,710 8,710 8,640 8,640 2,392
2011/05/10 8,630 8,660 8,630 8,660 989
2011/05/09 8,690 8,690 8,650 8,650 1,007
2011/05/06 8,650 8,690 8,640 8,690 45
2011/05/02 8,700 8,750 8,680 8,750 10
2011/04/28 8,560 8,650 8,560 8,650 895
2011/04/27 8,570 8,570 8,560 8,560 391
2011/04/26 8,550 8,550 8,540 8,540 10
2011/04/25 8,610 8,610 8,590 8,590 2
2011/04/22 8,550 8,590 8,550 8,580 589
2011/04/21 8,610 8,610 8,570 8,570 200
2011/04/20 8,560 8,590 8,530 8,590 838
2011/04/19 8,420 8,500 8,420 8,450 14
2011/04/18 8,570 8,570 8,540 8,540 210
2011/04/15 8,580 8,580 8,580 8,580 11
2011/04/14 8,580 8,660 8,580 8,660 990
2011/04/13 8,590 8,650 8,590 8,630 2,791
2011/04/12 8,630 8,630 8,560 8,560 603
2011/04/11 8,660 8,720 8,660 8,700 532
2011/04/08 8,550 8,650 8,510 8,640 791
2011/04/07 8,610 8,610 8,580 8,580 1,370
2011/04/06 8,590 8,590 8,510 8,530 400
2011/04/05 8,670 8,670 8,530 8,550 405
2011/04/04 8,730 8,730 8,660 8,660 599
2011/04/01 8,700 8,700 8,670 8,670 1,595
2011/03/31 8,790 8,790 8,720 8,730 409
2011/03/30 8,640 8,720 8,640 8,720 1,706
2011/03/29 0 0 0 8,460 0
2011/03/28 8,510 8,510 8,460 8,460 64
2011/03/25 0 0 0 8,410 0
2011/03/24 8,470 8,470 8,410 8,410 68
2011/03/23 8,590 8,590 8,430 8,490 18
2011/03/22 8,510 8,560 8,440 8,560 56
2011/03/18 8,230 8,240 8,170 8,170 11
2011/03/17 7,970 8,080 7,970 8,040 218
2011/03/16 7,870 8,310 7,870 8,190 33
2011/03/15 8,390 8,390 7,600 7,720 33
2011/03/14 9,150 9,150 8,630 8,630 4
2011/03/11 9,150 9,150 9,140 9,150 606
2011/03/10 0 0 0 9,360 0
2011/03/09 9,310 9,360 9,310 9,360 105
2011/03/08 9,250 9,250 9,230 9,230 205
2011/03/07 9,280 9,280 9,180 9,180 2,265
2011/03/04 9,370 9,370 9,370 9,370 1
2011/03/03 9,270 9,270 9,270 9,270 204
2011/03/02 9,220 9,230 9,210 9,210 393
2011/03/01 9,320 9,350 9,320 9,350 207
2011/02/28 9,160 9,260 9,160 9,240 2,473
2011/02/25 0 0 0 9,130 0
2011/02/24 9,190 9,190 9,130 9,130 1,021
2011/02/23 9,180 9,300 9,180 9,220 350
2011/02/22 9,300 9,310 9,300 9,310 555
2011/02/21 9,360 9,360 9,360 9,360 3
2011/02/18 9,340 9,350 9,340 9,350 174
2011/02/17 9,300 9,390 9,300 9,340 882
2011/02/16 9,230 9,230 9,230 9,230 11
2011/02/15 9,190 9,190 9,180 9,180 261
2011/02/14 9,100 9,120 9,090 9,120 7
2011/02/10 0 0 0 9,010 0
2011/02/09 9,000 9,020 9,000 9,010 216
2011/02/08 8,970 8,970 8,970 8,970 1
2011/02/07 8,920 8,920 8,890 8,890 1,063
2011/02/04 8,850 8,890 8,850 8,890 1,056
2011/02/03 8,780 8,780 8,780 8,780 20
2011/02/02 8,760 8,810 8,760 8,790 1,081
2011/02/01 8,670 8,670 8,670 8,670 631
2011/01/31 8,600 8,650 8,600 8,650 13
2011/01/28 8,780 8,780 8,700 8,700 1,692
2011/01/27 8,810 8,820 8,810 8,820 422
2011/01/26 8,770 8,780 8,770 8,770 8
2011/01/25 8,700 8,770 8,700 8,770 475
2011/01/24 8,650 8,690 8,650 8,690 214
2011/01/21 8,640 8,640 8,600 8,600 844
2011/01/20 8,770 8,770 8,730 8,730 640
2011/01/19 8,850 8,850 8,830 8,830 11
2011/01/18 8,760 8,810 8,760 8,790 1,912
2011/01/17 8,820 8,820 8,820 8,820 250
2011/01/14 8,800 8,850 8,800 8,830 21
2011/01/13 8,820 8,830 8,820 8,830 12
2011/01/12 8,830 8,830 8,830 8,830 212
2011/01/11 8,790 8,790 8,790 8,790 5
2011/01/07 8,790 8,790 8,790 8,790 55
2011/01/06 8,770 8,790 8,760 8,790 21
2011/01/05 8,750 8,750 8,700 8,720 174
2011/01/04 8,760 8,770 8,760 8,770 832

このページの先頭へ