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
2015/12/30 17,660 17,660 17,580 17,580 6
2015/12/29 17,380 17,510 17,050 17,510 5
2015/12/28 17,200 17,200 17,200 17,200 1
2015/12/25 16,940 17,310 16,940 17,200 7
2015/12/24 17,620 17,620 17,500 17,500 7
2015/12/21 17,270 17,470 17,250 17,470 11
2015/12/18 17,430 17,800 17,320 17,320 72
2015/12/17 17,170 17,600 17,170 17,430 54
2015/12/16 17,200 17,350 17,100 17,100 36
2015/12/15 17,350 17,350 16,800 16,800 42
2015/12/14 17,030 17,180 17,030 17,150 14
2015/12/11 17,210 17,320 17,200 17,320 7
2015/12/10 17,330 17,330 17,070 17,240 6
2015/12/09 17,520 17,520 17,240 17,390 9
2015/12/08 17,540 17,540 17,540 17,540 14
2015/12/07 17,430 17,770 17,430 17,640 59
2015/12/04 17,400 17,550 17,400 17,540 19
2015/12/03 17,720 17,970 17,720 17,930 17
2015/12/02 17,780 17,960 17,780 17,960 12
2015/12/01 17,700 17,780 17,700 17,760 15
2015/11/30 17,660 17,660 17,420 17,420 18
2015/11/26 17,690 17,820 17,640 17,820 64
2015/11/24 17,660 17,730 17,660 17,660 6
2015/11/20 17,650 17,650 17,650 17,650 30
2015/11/19 17,730 17,810 17,730 17,810 92
2015/11/18 17,580 17,700 17,580 17,690 17
2015/11/17 17,550 17,550 17,550 17,550 4
2015/11/16 17,220 17,490 17,220 17,490 21
2015/11/13 17,640 17,640 17,580 17,580 30
2015/11/12 17,550 17,650 17,550 17,650 34
2015/11/11 17,730 17,800 17,730 17,800 2
2015/11/09 17,600 17,790 17,590 17,650 63
2015/11/06 17,510 17,600 17,510 17,600 13
2015/11/05 17,260 17,430 17,260 17,430 61
2015/11/04 17,450 17,450 17,280 17,280 32
2015/11/02 17,430 17,430 17,180 17,180 8
2015/10/30 17,390 17,490 17,390 17,430 23
2015/10/29 17,560 17,560 17,390 17,410 15
2015/10/28 17,340 17,520 17,340 17,520 2
2015/10/27 17,470 17,500 17,470 17,480 14
2015/10/26 17,560 17,680 17,510 17,680 14
2015/10/23 17,260 17,350 17,260 17,340 39
2015/10/22 17,260 17,260 17,090 17,090 23
2015/10/21 16,940 16,990 16,940 16,990 6
2015/10/20 16,930 16,930 16,910 16,910 22
2015/10/19 16,890 16,890 16,680 16,680 11
2015/10/16 16,910 16,910 16,910 16,910 10
2015/10/15 16,390 16,530 16,390 16,530 8
2015/10/13 16,600 16,600 16,600 16,600 1
2015/10/09 16,600 16,610 16,600 16,600 13
2015/10/08 16,520 16,540 16,500 16,520 16
2015/10/07 16,500 16,540 16,500 16,540 28
2015/10/06 16,550 16,550 16,500 16,500 3
2015/10/05 15,970 16,320 15,970 16,300 11
2015/10/02 16,160 16,160 16,060 16,110 24
2015/10/01 15,900 16,100 15,820 16,100 33
2015/09/30 15,580 15,790 15,560 15,790 8
2015/09/29 16,170 16,170 15,480 15,480 16
2015/09/25 16,040 16,160 16,000 16,160 59
2015/09/24 16,100 16,100 16,070 16,070 2
2015/09/18 16,220 16,390 16,220 16,390 43
2015/09/16 16,380 16,380 16,080 16,080 30
2015/09/15 16,400 16,480 16,180 16,190 16
2015/09/14 16,830 16,830 16,410 16,430 21
2015/09/11 16,860 16,860 16,860 16,860 1
2015/09/10 17,270 17,270 16,510 16,820 102
2015/09/09 16,850 17,270 16,850 17,270 50
2015/09/08 16,240 16,240 16,240 16,240 30
2015/09/07 16,280 16,650 16,280 16,630 28
2015/09/04 16,800 16,800 16,500 16,500 13
2015/09/03 16,740 17,040 16,740 17,040 2
2015/09/02 16,970 17,130 16,700 17,120 59
2015/09/01 17,410 17,420 17,070 17,070 26
2015/08/31 17,620 17,680 17,620 17,680 32
2015/08/28 17,750 17,750 17,530 17,630 171
2015/08/27 17,300 17,480 17,300 17,380 77
2015/08/26 16,660 17,020 16,500 17,020 66
2015/08/25 16,460 17,200 16,290 16,570 144
2015/08/24 17,360 17,400 16,970 17,000 102
2015/08/21 18,500 18,500 17,600 17,960 180
2015/08/20 18,500 18,550 18,500 18,500 89
2015/08/19 18,810 18,810 18,610 18,610 20
2015/08/18 18,800 18,800 18,620 18,620 25
2015/08/17 18,880 18,950 18,800 18,800 130
2015/08/14 18,800 18,800 18,800 18,800 2
2015/08/13 18,860 18,880 18,660 18,860 183
2015/08/12 19,050 19,050 18,950 19,000 71
2015/08/11 18,990 19,180 18,980 18,980 949
2015/08/10 18,770 19,000 18,760 18,980 134
2015/08/07 18,510 18,700 18,500 18,600 94
2015/08/06 18,560 18,790 18,560 18,750 64
2015/08/05 18,360 18,560 18,360 18,560 88
2015/08/04 18,480 18,490 18,300 18,480 29
2015/08/03 18,230 18,460 18,230 18,460 57
2015/07/31 18,350 18,350 18,270 18,270 37
2015/07/30 18,010 18,510 18,010 18,350 77
2015/07/29 18,050 18,210 18,050 18,210 24
2015/07/27 18,140 18,140 17,950 17,960 8
2015/07/24 18,150 18,150 18,150 18,150 1
2015/07/23 18,200 18,200 18,180 18,180 2
2015/07/22 18,190 18,190 18,020 18,020 5
2015/07/21 17,930 18,190 17,930 18,190 29
2015/07/17 18,130 18,130 17,930 18,110 12
2015/07/16 17,850 18,050 17,820 18,050 28
2015/07/15 17,690 17,690 17,690 17,690 1
2015/07/14 17,610 17,610 17,600 17,600 3
2015/07/13 17,300 17,430 17,290 17,430 43
2015/07/10 17,430 17,930 17,430 17,660 32
2015/07/09 17,000 17,460 16,870 17,380 75
2015/07/08 18,180 18,180 17,700 17,700 117
2015/07/07 18,190 18,190 18,190 18,190 10
2015/07/06 17,990 17,990 17,900 17,900 12
2015/07/03 18,250 18,250 18,120 18,120 4
2015/07/02 18,150 18,250 18,140 18,250 26
2015/07/01 17,860 18,110 17,860 18,110 41
2015/06/30 17,820 17,820 17,820 17,820 1
2015/06/29 18,090 18,090 17,880 17,880 231
2015/06/26 18,230 18,230 18,230 18,230 10
2015/06/25 18,370 18,370 18,230 18,230 79
2015/06/24 18,330 18,370 18,150 18,370 93
2015/06/23 17,990 18,110 17,990 18,110 5
2015/06/22 17,830 17,890 17,830 17,890 82
2015/06/19 17,610 17,610 17,610 17,610 3
2015/06/18 17,610 17,610 17,610 17,610 33
2015/06/16 17,700 17,700 17,700 17,700 1
2015/06/12 17,880 17,880 17,700 17,700 41
2015/06/11 17,740 17,740 17,740 17,740 1
2015/06/10 17,660 17,660 17,600 17,600 57
2015/06/09 17,690 17,690 17,460 17,460 22
2015/06/08 17,800 17,800 17,800 17,800 2
2015/06/05 18,000 18,000 17,690 17,980 40
2015/06/04 18,150 18,150 18,000 18,000 442
2015/06/03 17,870 18,000 17,870 17,970 6
2015/06/02 17,870 18,000 17,870 18,000 85
2015/06/01 17,700 17,850 17,700 17,850 57
2015/05/29 17,960 17,960 17,940 17,940 11
2015/05/28 17,970 17,970 17,900 17,900 16
2015/05/27 18,120 18,120 17,950 17,970 174
2015/05/26 18,120 18,120 18,120 18,120 3
2015/05/25 18,060 18,060 18,060 18,060 15
2015/05/22 18,090 18,090 17,990 18,030 26
2015/05/21 18,070 18,070 17,900 18,030 70
2015/05/20 17,790 18,000 17,790 17,850 67
2015/05/19 17,700 17,710 17,700 17,710 6
2015/05/18 17,530 17,850 17,530 17,650 30
2015/05/15 17,500 17,510 17,500 17,510 302
2015/05/14 17,330 17,330 17,220 17,220 223
2015/05/13 17,280 17,280 17,210 17,210 4
2015/05/12 17,500 17,510 17,340 17,500 37
2015/05/11 17,800 17,800 17,800 17,800 20
2015/05/08 17,140 17,490 17,140 17,490 2
2015/05/07 17,510 17,510 17,510 17,510 3
2015/05/01 17,530 17,530 17,420 17,420 315
2015/04/30 17,950 17,950 17,510 17,590 49
2015/04/28 18,120 18,120 17,930 17,940 15
2015/04/27 18,040 18,040 18,040 18,040 1
2015/04/24 17,870 17,870 17,870 17,870 25
2015/04/23 18,000 18,000 17,910 17,910 17
2015/04/22 17,950 17,950 17,950 17,950 1
2015/04/21 17,710 17,900 17,710 17,750 5
2015/04/20 17,550 17,710 17,550 17,600 23
2015/04/17 17,720 17,910 17,680 17,820 119
2015/04/16 17,960 17,980 17,890 17,980 23
2015/04/15 17,910 17,910 17,900 17,900 21
2015/04/14 17,870 17,870 17,690 17,690 57
2015/04/13 17,750 17,750 17,750 17,750 235
2015/04/10 17,760 17,760 17,740 17,760 9
2015/04/09 17,480 17,680 17,480 17,520 84
2015/04/08 17,330 17,330 17,330 17,330 2
2015/04/07 17,200 17,440 17,200 17,420 75
2015/04/06 17,050 17,150 17,050 17,080 3
2015/04/03 16,860 16,950 16,850 16,950 4
2015/04/02 16,820 16,820 16,820 16,820 3
2015/04/01 16,810 16,810 16,810 16,810 1
2015/03/31 17,030 17,030 17,000 17,000 77
2015/03/30 16,800 16,800 16,800 16,800 1
2015/03/27 16,730 16,800 16,730 16,800 21
2015/03/26 16,720 16,910 16,720 16,910 74
2015/03/24 17,040 17,040 17,040 17,040 20
2015/03/23 17,090 17,090 16,990 17,000 387
2015/03/20 17,090 17,090 17,090 17,090 1
2015/03/19 17,350 17,420 17,090 17,100 65
2015/03/18 16,900 16,900 16,900 16,900 1
2015/03/17 16,620 16,620 16,610 16,620 94
2015/03/16 16,500 16,620 16,500 16,620 34
2015/03/13 16,550 16,550 16,460 16,460 50
2015/03/12 16,360 16,460 16,360 16,460 16
2015/03/11 16,160 16,280 16,160 16,160 115
2015/03/09 16,290 16,410 16,290 16,410 151
2015/03/06 16,480 16,530 16,480 16,520 29
2015/03/05 16,340 16,450 16,340 16,450 15
2015/03/04 16,440 16,440 16,130 16,230 25
2015/03/03 16,840 16,840 16,440 16,440 115
2015/03/02 16,470 16,520 16,380 16,500 22
2015/02/27 16,250 16,470 16,250 16,470 11
2015/02/26 16,190 16,300 16,140 16,220 40
2015/02/25 16,050 16,050 16,050 16,050 22
2015/02/24 15,870 16,030 15,870 16,030 12
2015/02/23 16,000 16,000 15,870 16,000 27
2015/02/20 15,800 15,800 15,800 15,800 9
2015/02/19 15,610 15,800 15,610 15,800 9
2015/02/18 15,730 15,730 15,730 15,730 1
2015/02/17 15,560 15,580 15,540 15,580 42
2015/02/16 15,650 15,670 15,650 15,670 6
2015/02/13 15,550 15,550 15,550 15,550 10
2015/02/12 15,450 15,500 15,430 15,450 245
2015/02/09 15,250 15,270 15,250 15,270 16
2015/02/05 15,260 15,260 15,260 15,260 1
2015/02/04 15,200 15,290 15,200 15,200 5
2015/02/03 15,590 15,590 15,250 15,250 6
2015/02/02 15,290 15,290 15,290 15,290 40
2015/01/28 15,400 15,500 15,400 15,470 159
2015/01/27 15,270 15,350 15,270 15,350 12
2015/01/26 14,960 15,240 14,960 15,240 2
2015/01/22 15,200 15,200 15,200 15,200 5
2015/01/20 14,900 15,000 14,900 15,000 42
2015/01/19 14,750 14,750 14,720 14,720 160
2015/01/15 14,870 14,870 14,850 14,850 7
2015/01/08 14,630 14,630 14,630 14,630 10
2015/01/07 14,210 14,630 14,210 14,630 4
2015/01/06 14,720 14,720 14,450 14,450 7

このページの先頭へ