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
2014/12/30 14,890 15,020 14,820 15,010 228
2014/12/29 15,230 15,230 15,000 15,000 42
2014/12/26 14,880 15,210 14,880 14,970 23
2014/12/25 15,180 15,180 15,180 15,180 1
2014/12/24 15,250 15,250 15,050 15,050 20
2014/12/22 14,970 14,970 14,810 14,850 41
2014/12/19 15,090 15,090 15,080 15,080 5
2014/12/16 14,620 14,620 14,570 14,570 16
2014/12/15 14,800 14,800 14,800 14,800 1
2014/12/12 14,900 14,900 14,900 14,900 3
2014/12/11 14,620 14,640 14,550 14,640 86
2014/12/09 15,220 15,220 15,220 15,220 2
2014/12/08 15,340 15,340 15,270 15,270 11
2014/12/05 15,200 15,200 15,000 15,000 15
2014/12/04 15,300 15,300 15,300 15,300 20
2014/12/03 15,260 15,300 15,200 15,300 1,523
2014/12/02 15,210 15,210 15,210 15,210 13
2014/12/01 15,130 15,300 15,130 15,200 112
2014/11/28 15,190 15,190 15,190 15,190 1
2014/11/26 15,180 15,180 15,180 15,180 3
2014/11/21 15,010 15,010 15,010 15,010 3
2014/11/17 14,960 14,960 14,940 14,940 40
2014/11/13 15,170 15,170 15,170 15,170 10
2014/11/12 15,180 15,180 15,180 15,180 20
2014/11/11 14,940 14,940 14,900 14,920 11
2014/11/10 14,810 14,810 14,810 14,810 2
2014/11/07 14,890 14,910 14,870 14,870 10
2014/11/06 15,030 15,040 14,860 14,860 42
2014/11/05 14,910 14,930 14,910 14,930 15
2014/11/04 15,100 15,400 15,100 15,170 104
2014/10/31 14,440 14,600 14,160 14,200 43
2014/10/30 14,210 14,210 14,210 14,210 10
2014/10/29 14,000 14,210 14,000 14,210 7
2014/10/28 13,990 13,990 13,990 13,990 1
2014/10/27 13,940 13,990 13,940 13,990 12
2014/10/24 13,820 13,820 13,820 13,820 2
2014/10/22 13,730 13,730 13,730 13,730 1
2014/10/21 13,570 13,570 13,570 13,570 1
2014/10/20 13,560 13,560 13,560 13,560 1
2014/10/17 13,290 13,290 13,150 13,150 2
2014/10/16 13,230 13,250 13,190 13,190 54
2014/10/15 13,460 13,460 13,460 13,460 7
2014/10/14 13,460 13,460 13,420 13,420 35
2014/10/10 13,710 13,710 13,640 13,640 24
2014/10/08 14,000 14,010 14,000 14,010 27
2014/10/07 14,180 14,180 14,180 14,180 10
2014/10/06 14,220 14,260 14,220 14,260 11
2014/10/03 14,100 14,110 14,050 14,050 12
2014/10/02 14,340 14,340 14,160 14,160 44
2014/09/30 14,410 14,460 14,410 14,460 6
2014/09/29 14,710 14,730 14,650 14,650 3,548
2014/09/26 14,770 14,770 14,640 14,640 44
2014/09/25 14,570 14,570 14,570 14,570 15
2014/09/24 14,500 14,500 14,500 14,500 6
2014/09/22 14,770 14,770 14,750 14,750 7
2014/09/19 14,770 14,810 14,750 14,810 11
2014/09/18 14,720 14,800 14,720 14,770 15
2014/09/17 14,770 14,770 14,630 14,630 53
2014/09/16 14,610 14,640 14,600 14,640 296
2014/09/12 14,500 14,570 14,500 14,570 100
2014/09/11 14,500 14,500 14,500 14,500 20
2014/09/10 14,350 14,450 14,350 14,440 17
2014/09/09 14,290 14,410 14,290 14,410 15
2014/09/04 14,360 14,360 14,170 14,200 13
2014/09/03 14,400 14,400 14,310 14,310 25
2014/09/02 14,200 14,310 14,200 14,310 5
2014/09/01 14,130 14,130 14,130 14,130 10
2014/08/28 14,170 14,170 14,160 14,160 20
2014/08/27 14,290 14,290 14,200 14,200 30
2014/08/25 14,360 14,360 14,280 14,280 27
2014/08/22 14,270 14,270 14,270 14,270 10
2014/08/21 14,240 14,240 14,240 14,240 31
2014/08/20 14,160 14,160 14,160 14,160 3
2014/08/19 14,100 14,100 14,100 14,100 10
2014/08/18 13,980 13,980 13,980 13,980 3
2014/08/15 13,960 13,960 13,960 13,960 2
2014/08/14 13,970 13,970 13,970 13,970 1
2014/08/08 13,800 13,800 13,760 13,760 55
2014/08/06 13,760 13,760 13,700 13,700 11
2014/08/05 14,000 14,040 14,000 14,040 13
2014/08/04 14,030 14,030 14,030 14,030 20
2014/07/31 14,400 14,400 14,300 14,300 4
2014/07/30 14,300 14,310 14,300 14,310 5
2014/07/29 14,260 14,260 14,260 14,260 1
2014/07/28 14,140 14,140 14,140 14,140 1
2014/07/25 14,080 14,210 14,080 14,210 6
2014/07/22 14,190 14,190 14,190 14,190 11
2014/07/18 14,090 14,090 14,090 14,090 50
2014/07/17 14,240 14,290 14,240 14,290 69
2014/07/16 14,200 14,200 14,200 14,200 4
2014/07/15 14,170 14,170 14,170 14,170 3
2014/07/14 13,910 13,980 13,910 13,980 8
2014/07/11 13,780 13,980 13,780 13,980 21
2014/07/10 14,330 14,330 14,170 14,170 125
2014/07/09 14,180 14,180 14,130 14,130 54
2014/07/08 14,310 14,310 14,300 14,300 109
2014/07/07 14,340 14,340 14,340 14,340 1
2014/07/04 14,350 14,440 14,340 14,340 721
2014/07/03 14,350 14,430 14,300 14,300 51
2014/07/02 14,400 14,400 14,400 14,400 13
2014/07/01 14,170 14,170 14,170 14,170 10
2014/06/30 14,040 14,040 14,010 14,010 12
2014/06/27 14,050 14,050 14,030 14,030 13
2014/06/26 14,160 14,160 14,160 14,160 2
2014/06/25 14,060 14,060 14,060 14,060 3
2014/06/20 14,230 14,300 14,230 14,300 21
2014/06/19 14,100 14,200 14,100 14,200 9
2014/06/18 14,100 14,100 14,060 14,100 85
2014/06/16 14,150 14,150 13,940 13,940 22
2014/06/13 13,880 14,120 13,880 14,120 29
2014/06/12 13,680 14,030 13,680 13,960 11
2014/06/09 13,990 13,990 13,980 13,980 10
2014/06/05 14,100 14,110 14,100 14,110 8
2014/06/04 13,950 14,040 13,940 14,040 462
2014/06/03 13,900 13,940 13,880 13,940 326
2014/06/02 13,740 13,800 13,740 13,800 85
2014/05/30 13,590 13,590 13,590 13,590 4
2014/05/29 13,440 13,500 13,440 13,500 82
2014/05/27 13,400 13,510 13,400 13,510 119
2014/05/26 13,320 13,320 13,320 13,320 10
2014/05/21 12,940 12,940 12,940 12,940 4
2014/05/20 12,860 12,970 12,860 12,970 9
2014/05/19 12,890 12,890 12,880 12,880 52
2014/05/16 12,930 12,930 12,830 12,830 63
2014/05/15 13,100 13,150 13,100 13,150 11
2014/05/14 13,100 13,100 13,100 13,100 20
2014/05/08 13,070 13,070 13,070 13,070 5
2014/05/07 13,280 13,280 13,140 13,140 4
2014/05/02 13,420 13,420 13,420 13,420 3
2014/05/01 13,300 13,330 13,300 13,330 49
2014/04/30 13,180 13,180 13,130 13,170 95
2014/04/28 13,030 13,110 13,030 13,100 30
2014/04/22 13,220 13,220 13,220 13,220 1,500
2014/04/21 13,230 13,270 13,180 13,180 2,016
2014/04/17 13,080 13,100 13,040 13,060 27
2014/04/16 12,850 13,050 12,850 13,000 97
2014/04/15 12,580 12,580 12,580 12,580 6
2014/04/11 12,510 12,590 12,420 12,470 118
2014/04/10 13,040 13,040 12,800 12,810 35
2014/04/09 12,810 12,900 12,810 12,870 2,035
2014/04/08 13,210 13,210 13,000 13,050 1,529
2014/04/07 13,460 13,460 13,280 13,280 7
2014/04/04 13,600 13,600 13,600 13,600 70
2014/04/03 13,680 13,680 13,680 13,680 11
2014/04/02 13,660 13,800 13,660 13,790 178
2014/03/31 13,740 13,740 13,590 13,590 40
2014/03/28 13,260 13,440 13,260 13,440 111
2014/03/27 13,340 13,340 13,340 13,340 4
2014/03/26 13,470 13,470 13,290 13,290 114
2014/03/25 13,470 13,470 13,470 13,470 2
2014/03/24 13,500 13,500 13,460 13,460 11
2014/03/20 13,240 13,240 13,240 13,240 60
2014/03/19 13,540 13,540 13,540 13,540 2
2014/03/18 13,500 13,500 13,480 13,500 15
2014/03/17 13,290 13,290 13,190 13,190 102
2014/03/14 13,400 13,470 13,300 13,300 25
2014/03/13 13,780 13,780 13,690 13,690 2
2014/03/12 13,810 13,810 13,730 13,750 2,003
2014/03/11 13,960 13,960 13,880 13,880 10
2014/03/10 13,920 13,920 13,850 13,900 17
2014/03/07 14,010 14,010 13,950 13,950 81
2014/03/06 13,900 13,900 13,840 13,840 25
2014/03/05 13,750 13,750 13,700 13,700 11
2014/03/04 13,390 13,390 13,390 13,390 3
2014/03/03 13,430 13,430 13,260 13,300 2,252
2014/02/28 13,770 13,770 13,670 13,670 16
2014/02/27 13,910 13,910 13,780 13,850 146
2014/02/26 13,990 14,010 13,960 13,960 49
2014/02/25 13,860 14,000 13,860 14,000 44
2014/02/24 13,630 13,800 13,630 13,800 102
2014/02/21 13,540 13,650 13,540 13,650 34
2014/02/20 13,480 13,500 13,380 13,380 5
2014/02/19 13,640 13,640 13,590 13,590 32
2014/02/18 13,460 13,550 13,360 13,550 17
2014/02/17 13,000 13,220 13,000 13,220 16
2014/02/14 13,350 13,500 13,130 13,130 1,130
2014/02/13 13,520 13,520 13,380 13,380 2,501
2014/02/12 13,530 13,530 13,530 13,530 10
2014/02/10 13,410 13,410 13,340 13,340 31
2014/02/07 13,150 13,150 13,050 13,150 1,517
2014/02/06 12,940 13,000 12,920 12,950 96
2014/02/05 12,980 13,040 12,750 12,790 141
2014/02/04 12,660 12,930 12,630 12,830 1,376
2014/02/03 13,430 13,430 13,260 13,260 53
2014/01/31 13,740 13,740 13,560 13,560 34
2014/01/30 13,500 13,720 13,500 13,560 28
2014/01/29 13,740 13,890 13,740 13,890 87
2014/01/28 13,800 13,850 13,740 13,740 1,046
2014/01/27 13,800 13,850 13,770 13,800 2,700
2014/01/24 14,170 14,210 14,050 14,140 93
2014/01/23 14,620 14,660 14,450 14,450 120
2014/01/22 14,580 14,580 14,550 14,550 281
2014/01/21 14,460 14,580 14,460 14,550 112
2014/01/20 14,420 14,450 14,420 14,450 21
2014/01/17 14,550 14,650 14,520 14,650 58
2014/01/16 14,620 14,680 14,530 14,530 89
2014/01/15 14,620 14,630 14,440 14,530 306
2014/01/14 14,410 14,930 14,330 14,590 405
2014/01/10 14,670 14,670 14,670 14,670 5
2014/01/09 14,800 14,800 14,670 14,670 15
2014/01/08 14,600 14,670 14,480 14,670 316
2014/01/07 14,490 14,490 14,430 14,480 212
2014/01/06 14,670 14,670 14,450 14,500 641

このページの先頭へ