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
2013/12/30 14,610 14,720 14,600 14,600 214
2013/12/27 14,540 14,590 14,470 14,550 377
2013/12/26 14,330 14,480 14,330 14,370 110
2013/12/25 14,150 14,210 14,150 14,150 504
2013/12/24 14,300 14,300 14,240 14,300 72
2013/12/20 14,230 14,230 14,120 14,220 20
2013/12/19 14,280 14,300 14,240 14,240 187
2013/12/18 14,040 14,110 14,010 14,110 257
2013/12/17 13,950 14,070 13,950 14,070 41
2013/12/16 14,100 14,100 13,970 13,970 229
2013/12/13 14,230 14,230 14,090 14,130 110
2013/12/12 14,190 14,190 14,140 14,140 52
2013/12/11 14,170 14,190 14,170 14,190 315
2013/12/09 14,000 14,130 14,000 14,130 127
2013/12/06 13,740 13,870 13,720 13,720 31
2013/12/05 13,820 13,900 13,820 13,820 71
2013/12/04 13,890 13,890 13,800 13,800 211
2013/12/03 13,950 14,000 13,920 14,000 137
2013/12/02 13,850 13,970 13,850 13,950 273
2013/11/29 13,940 13,960 13,870 13,880 188
2013/11/28 13,850 13,900 13,850 13,900 37
2013/11/27 13,900 13,900 13,790 13,790 55
2013/11/26 13,950 14,020 13,900 14,020 183
2013/11/25 13,960 14,010 13,960 14,010 53
2013/11/22 14,030 14,030 13,810 13,810 156
2013/11/21 13,590 13,750 13,590 13,750 280
2013/11/20 13,650 13,650 13,560 13,630 7
2013/11/19 13,550 13,550 13,510 13,510 14
2013/11/18 13,610 13,630 13,580 13,620 33
2013/11/15 13,520 13,600 13,480 13,550 540
2013/11/14 13,400 13,510 13,340 13,340 133
2013/11/13 13,280 13,280 13,190 13,190 120
2013/11/12 13,180 13,290 13,180 13,290 225
2013/11/11 13,200 13,790 13,200 13,790 51
2013/11/08 12,950 12,950 12,900 12,900 87
2013/11/06 12,920 13,020 12,920 13,020 133
2013/11/05 13,080 13,080 12,980 13,020 89
2013/11/01 12,880 12,880 12,870 12,870 272
2013/10/31 12,970 12,970 12,890 12,890 31
2013/10/30 13,050 13,080 13,050 13,070 13
2013/10/29 12,960 13,080 12,950 13,060 444
2013/10/28 12,910 13,050 12,910 13,050 81
2013/10/25 13,130 13,130 12,860 12,900 75
2013/10/23 13,350 13,350 13,100 13,100 2,757
2013/10/22 13,220 13,250 13,220 13,250 140
2013/10/21 13,190 13,190 13,080 13,150 428
2013/10/18 13,090 13,130 13,090 13,130 320
2013/10/17 13,240 13,240 13,140 13,140 378
2013/10/16 13,080 13,110 13,080 13,110 507
2013/10/15 13,080 13,090 13,080 13,080 12
2013/10/11 13,080 13,180 12,950 12,950 43
2013/10/10 12,700 12,830 12,700 12,820 831
2013/10/09 12,690 12,700 12,560 12,700 37
2013/10/08 12,820 12,820 12,630 12,770 54
2013/10/07 12,870 12,880 12,870 12,880 4
2013/10/04 12,720 12,820 12,720 12,820 13
2013/10/03 12,780 12,900 12,780 12,880 4
2013/10/02 12,950 12,990 12,870 12,870 81
2013/10/01 12,800 12,920 12,800 12,920 202
2013/09/30 13,040 13,040 12,830 12,830 24
2013/09/27 12,920 13,050 12,920 13,040 336
2013/09/26 12,800 12,850 12,510 12,850 23
2013/09/25 12,760 12,760 12,690 12,700 63
2013/09/24 12,700 12,750 12,680 12,750 19
2013/09/20 12,750 12,750 12,720 12,720 10
2013/09/19 12,560 12,670 12,510 12,620 31
2013/09/18 12,500 12,500 12,440 12,440 16
2013/09/17 12,670 12,670 12,380 12,380 129
2013/09/13 12,540 12,680 12,540 12,610 91
2013/09/12 12,700 12,750 12,700 12,750 24
2013/09/11 12,890 12,900 12,720 12,760 128
2013/09/10 12,580 12,660 12,580 12,660 180
2013/09/09 12,580 12,580 12,380 12,480 83
2013/09/06 12,290 12,290 12,210 12,210 21
2013/09/05 12,420 12,420 12,310 12,350 38
2013/09/04 12,240 12,350 12,240 12,350 4
2013/09/03 12,250 12,310 12,250 12,270 309
2013/09/02 11,930 12,040 11,930 12,040 31
2013/08/30 12,020 12,020 12,020 12,020 5
2013/08/28 11,750 12,000 11,630 12,000 24
2013/08/27 12,220 12,220 12,220 12,220 5
2013/08/22 12,040 12,040 12,040 12,040 2
2013/08/21 12,070 12,070 12,040 12,040 43
2013/08/20 12,290 12,290 12,290 12,290 2
2013/08/19 12,100 12,240 12,100 12,240 14
2013/08/15 12,280 12,280 12,280 12,280 14
2013/08/14 12,280 12,280 12,280 12,280 3
2013/08/13 12,270 12,270 12,270 12,270 1
2013/08/12 12,060 12,060 12,000 12,000 87
2013/08/08 12,370 12,390 12,180 12,180 23
2013/08/07 12,500 12,500 12,440 12,440 47
2013/08/06 12,650 12,730 12,500 12,730 5
2013/08/05 12,730 12,730 12,660 12,730 314
2013/08/02 12,530 12,740 12,530 12,740 399
2013/08/01 12,370 12,370 12,370 12,370 1
2013/07/31 12,270 12,270 12,270 12,270 3
2013/07/30 12,020 12,030 11,950 12,030 192
2013/07/29 12,260 12,260 12,120 12,120 34
2013/07/26 12,510 12,510 12,400 12,400 359
2013/07/25 12,940 12,940 12,590 12,590 143
2013/07/24 12,760 12,950 12,760 12,950 153
2013/07/23 12,590 12,840 12,590 12,840 176
2013/07/22 12,650 12,700 12,600 12,660 104
2013/07/19 12,610 12,710 12,320 12,500 536
2013/07/18 12,410 12,590 12,410 12,590 226
2013/07/17 12,300 12,350 12,270 12,350 11
2013/07/16 12,450 12,450 12,220 12,340 36
2013/07/12 12,220 12,220 12,130 12,210 21
2013/07/11 12,100 12,100 12,090 12,090 2
2013/07/10 12,200 12,200 12,110 12,110 12
2013/07/09 12,200 12,200 12,200 12,200 24
2013/07/08 12,400 12,400 12,200 12,200 77
2013/07/05 12,340 12,390 12,240 12,300 62
2013/07/04 12,150 12,150 12,090 12,090 19
2013/07/03 12,240 12,250 12,200 12,200 9
2013/07/02 12,230 12,320 12,150 12,320 20
2013/07/01 12,130 12,140 11,980 12,130 56
2013/06/28 11,850 11,910 11,850 11,910 36
2013/06/27 11,470 11,520 11,470 11,520 102
2013/06/26 11,550 11,560 11,290 11,330 425
2013/06/25 11,610 11,610 11,280 11,280 63
2013/06/24 11,840 11,840 11,630 11,630 5
2013/06/20 11,500 11,510 11,500 11,510 286
2013/06/19 11,460 11,530 11,460 11,530 2
2013/06/18 11,290 11,600 11,290 11,350 33
2013/06/17 11,190 11,230 11,190 11,230 4
2013/06/14 10,930 10,930 10,930 10,930 1
2013/06/13 11,180 11,180 10,940 10,940 23
2013/06/12 11,240 11,420 11,030 11,420 83
2013/06/11 11,450 11,500 11,340 11,400 47
2013/06/10 11,570 11,610 11,290 11,470 190
2013/06/07 10,530 10,790 10,530 10,680 82
2013/06/06 11,030 11,250 11,020 11,020 105
2013/06/05 11,280 11,590 11,280 11,280 13
2013/06/04 11,070 11,190 10,930 11,050 272
2013/06/03 11,060 11,400 10,840 11,230 206
2013/05/31 11,560 11,560 11,540 11,540 110
2013/05/30 11,640 11,640 11,280 11,280 38
2013/05/29 11,770 11,830 11,770 11,830 11
2013/05/28 11,400 11,750 11,270 11,680 285
2013/05/27 11,260 11,700 11,260 11,700 226
2013/05/24 12,300 12,640 11,420 11,840 612
2013/05/23 12,590 12,730 11,860 12,000 456
2013/05/22 12,580 12,640 12,540 12,550 117
2013/05/21 12,730 12,730 12,580 12,630 332
2013/05/20 12,790 12,830 12,710 12,710 194
2013/05/17 12,520 12,660 12,500 12,660 231
2013/05/16 12,670 12,700 12,400 12,600 420
2013/05/15 12,610 12,840 12,610 12,700 123
2013/05/14 12,480 12,570 12,380 12,570 448
2013/05/13 12,480 12,550 12,420 12,440 257
2013/05/10 12,590 12,590 12,290 12,290 489
2013/05/09 12,120 12,210 12,120 12,120 91
2013/05/08 12,100 12,140 12,000 12,070 296
2013/05/07 11,940 12,060 11,890 12,060 340
2013/05/02 11,700 11,730 11,680 11,730 60
2013/05/01 11,810 11,810 11,720 11,790 168
2013/04/30 11,770 11,850 11,740 11,850 47
2013/04/26 11,890 11,890 11,690 11,690 235
2013/04/25 11,770 11,890 11,750 11,850 36
2013/04/24 11,660 11,790 11,600 11,790 435
2013/04/23 11,400 11,540 11,400 11,540 135
2013/04/22 11,450 11,500 11,430 11,440 444
2013/04/19 11,180 11,200 11,180 11,190 43
2013/04/18 11,200 11,240 11,190 11,200 187
2013/04/17 11,200 11,290 11,200 11,290 21
2013/04/16 10,970 11,100 10,680 11,100 91
2013/04/15 11,240 11,290 11,110 11,270 290
2013/04/12 11,550 11,550 11,240 11,250 37
2013/04/11 11,220 11,280 11,200 11,250 96
2013/04/10 11,010 11,140 11,010 11,130 451
2013/04/09 11,200 11,200 11,050 11,090 982
2013/04/08 11,040 11,040 10,880 10,980 151
2013/04/05 10,700 11,600 10,700 10,800 284
2013/04/04 10,220 10,400 10,150 10,400 73
2013/04/03 10,130 10,290 10,130 10,250 107
2013/04/02 10,020 10,110 9,930 10,110 66
2013/04/01 10,420 10,420 10,180 10,180 21
2013/03/29 10,480 10,480 10,420 10,420 96
2013/03/28 10,510 10,510 10,400 10,400 156
2013/03/27 10,360 10,450 10,360 10,450 56
2013/03/26 10,300 10,300 10,260 10,270 106
2013/03/25 10,280 10,280 10,210 10,240 240
2013/03/22 10,300 10,300 10,230 10,230 155
2013/03/21 10,300 10,300 10,300 10,300 21
2013/03/19 10,150 10,160 10,130 10,130 4
2013/03/18 10,070 10,110 10,070 10,110 16
2013/03/15 10,100 10,180 10,100 10,180 258
2013/03/14 10,080 10,080 10,000 10,030 34
2013/03/13 10,080 10,110 10,060 10,070 36
2013/03/12 10,140 10,140 10,060 10,130 273
2013/03/11 10,080 10,120 10,040 10,060 225
2013/03/08 10,050 10,050 9,960 9,990 203
2013/03/07 9,940 10,020 9,910 9,910 95
2013/03/06 9,780 9,850 9,770 9,830 287
2013/03/05 9,780 9,780 9,730 9,730 72
2013/03/04 9,650 9,720 9,650 9,700 97
2013/02/28 9,430 9,450 9,430 9,430 22
2013/02/27 9,500 9,500 9,400 9,400 42
2013/02/26 9,460 9,540 9,460 9,530 71
2013/02/25 9,510 9,560 9,510 9,560 88
2013/02/22 9,340 9,340 9,290 9,290 28
2013/02/21 9,400 9,440 9,330 9,330 78
2013/02/20 9,370 9,380 9,370 9,380 12
2013/02/19 9,260 9,300 9,260 9,300 96
2013/02/18 9,170 9,290 9,170 9,290 41
2013/02/15 9,220 9,220 9,060 9,090 20
2013/02/14 9,250 9,260 9,210 9,260 17
2013/02/13 9,290 9,330 9,260 9,330 15
2013/02/12 9,260 9,380 9,260 9,340 840
2013/02/08 9,090 9,210 9,090 9,210 558
2013/02/07 9,210 9,210 9,210 9,210 20
2013/02/06 9,170 9,230 9,140 9,230 636
2013/02/05 9,070 9,120 9,060 9,060 42
2013/02/04 9,170 9,170 9,120 9,150 442
2013/02/01 9,060 9,170 9,060 9,120 305
2013/01/31 8,970 9,000 8,960 9,000 66
2013/01/30 8,870 8,960 8,870 8,960 221
2013/01/29 8,790 8,850 8,780 8,800 68
2013/01/28 8,860 8,860 8,820 8,840 124
2013/01/25 8,740 8,750 8,720 8,750 112
2013/01/23 8,570 8,620 8,570 8,620 37
2013/01/22 8,620 8,630 8,590 8,590 31
2013/01/21 8,700 8,700 8,700 8,700 9
2013/01/18 8,660 8,660 8,630 8,630 26
2013/01/17 8,590 8,590 8,590 8,590 10
2013/01/16 8,590 8,590 8,510 8,540 49
2013/01/15 8,630 8,630 8,600 8,600 18
2013/01/11 8,510 8,510 8,510 8,510 3
2013/01/10 8,430 8,470 8,430 8,470 106
2013/01/09 8,370 8,470 8,370 8,470 20
2013/01/08 8,420 8,420 8,420 8,420 50
2013/01/07 8,410 8,430 8,400 8,430 64
2013/01/04 8,450 8,450 8,380 8,390 145

このページの先頭へ