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
2016/12/30 17,930 17,940 17,930 17,940 13
2016/12/29 17,970 17,970 17,930 17,930 49
2016/12/28 18,030 18,030 18,030 18,030 5
2016/12/27 17,930 17,930 17,930 17,930 1
2016/12/26 17,900 18,090 17,900 17,940 48
2016/12/22 17,950 18,080 17,950 17,960 12
2016/12/21 18,270 18,270 18,100 18,100 12
2016/12/20 18,100 18,100 17,950 18,100 18
2016/12/19 17,850 18,070 17,850 18,000 32
2016/12/16 18,050 18,050 17,980 17,980 4
2016/12/15 18,130 18,300 18,010 18,050 59
2016/12/14 18,190 18,260 18,070 18,260 31
2016/12/13 17,980 18,000 17,980 18,000 18
2016/12/12 17,710 17,800 17,700 17,750 21
2016/12/09 17,350 17,560 17,350 17,540 40
2016/12/08 17,500 17,550 17,500 17,500 42
2016/12/07 17,250 17,320 17,250 17,320 3
2016/12/05 17,320 17,320 17,200 17,200 26
2016/12/02 17,500 17,500 17,360 17,370 21
2016/12/01 17,390 17,520 17,390 17,500 18
2016/11/30 17,370 17,370 17,280 17,280 3
2016/11/28 17,240 17,240 17,240 17,240 9
2016/11/25 17,320 17,320 17,200 17,200 4
2016/11/24 17,300 17,340 17,300 17,340 16
2016/11/22 17,000 17,130 17,000 17,130 31
2016/11/21 16,840 16,950 16,840 16,950 9
2016/11/18 16,980 16,980 16,890 16,890 12
2016/11/17 16,800 16,800 16,800 16,800 3
2016/11/15 16,500 16,500 16,340 16,350 10
2016/11/14 16,580 16,580 16,580 16,580 2
2016/11/11 16,730 16,730 16,700 16,700 2
2016/11/10 16,700 16,700 16,560 16,670 7
2016/11/09 16,770 16,770 16,020 16,030 32
2016/11/08 16,790 16,800 16,790 16,800 11
2016/11/07 16,790 16,800 16,690 16,690 7
2016/11/04 16,870 16,870 16,640 16,740 17
2016/11/02 17,360 17,360 17,000 17,000 12
2016/11/01 17,190 17,190 17,190 17,190 2
2016/10/31 17,160 17,160 17,160 17,160 1
2016/10/28 17,350 17,350 17,160 17,160 24
2016/10/26 17,270 17,270 17,100 17,130 6
2016/10/21 17,200 17,200 17,140 17,140 2
2016/10/20 17,040 17,150 17,040 17,150 15
2016/10/19 17,030 17,030 17,030 17,030 1
2016/10/18 17,100 17,130 16,970 17,130 6
2016/10/17 17,030 17,030 16,970 16,970 6
2016/10/14 17,020 17,050 17,020 17,050 17
2016/10/11 17,010 17,010 17,000 17,000 104
2016/10/07 17,060 17,060 17,060 17,060 1
2016/10/06 17,050 17,060 17,050 17,060 6
2016/10/05 17,060 17,060 17,040 17,040 80
2016/10/04 17,030 17,030 17,030 17,030 22
2016/09/30 16,990 16,990 16,950 16,950 17
2016/09/29 17,160 17,190 17,160 17,190 3
2016/09/27 16,940 17,110 16,940 17,100 106
2016/09/23 16,940 17,060 16,940 17,060 95
2016/09/21 16,830 16,920 16,830 16,920 331
2016/09/16 16,490 16,490 16,490 16,490 50
2016/09/14 16,590 16,590 16,590 16,590 5
2016/09/12 16,980 16,980 16,960 16,960 3
2016/09/09 17,090 17,090 17,090 17,090 1
2016/09/08 17,130 17,130 17,120 17,130 151
2016/09/07 17,030 17,110 17,030 17,110 680
2016/09/06 16,950 17,010 16,950 17,010 335
2016/09/05 16,780 17,000 16,780 17,000 3
2016/09/02 16,680 16,910 16,680 16,710 22
2016/09/01 16,640 16,650 16,640 16,650 16
2016/08/31 16,640 16,640 16,640 16,640 1
2016/08/30 16,580 16,580 16,470 16,470 2
2016/08/29 16,500 16,610 16,500 16,590 11
2016/08/26 16,710 16,710 16,500 16,500 22
2016/08/24 16,580 16,580 16,580 16,580 1
2016/08/22 16,590 16,590 16,450 16,450 2
2016/08/19 16,500 16,550 16,390 16,390 19
2016/08/18 17,000 17,000 17,000 17,000 4
2016/08/15 16,970 17,000 16,870 17,000 110
2016/08/12 16,710 16,910 16,710 16,910 58
2016/08/09 16,480 16,480 16,480 16,480 3
2016/08/03 16,460 16,460 16,460 16,460 5
2016/08/02 16,830 16,830 16,580 16,580 10
2016/08/01 16,710 16,710 16,710 16,710 30
2016/07/29 16,350 16,350 16,350 16,350 1
2016/07/28 16,610 16,610 16,290 16,310 134
2016/07/27 16,740 16,740 16,590 16,590 79
2016/07/26 16,830 16,830 16,830 16,830 1
2016/07/25 16,750 16,750 16,750 16,750 3
2016/07/21 17,080 17,190 17,070 17,070 14
2016/07/20 17,260 17,260 16,750 17,190 45
2016/07/19 16,990 17,140 16,990 17,140 17
2016/07/15 17,000 17,000 16,880 16,880 36
2016/07/14 16,950 16,950 16,950 16,950 16
2016/07/13 16,980 16,980 16,600 16,770 95
2016/07/12 16,800 17,100 16,800 17,000 16
2016/07/11 16,460 16,460 16,460 16,460 1
2016/07/08 16,660 16,660 16,130 16,130 38
2016/07/07 16,340 16,340 16,340 16,340 20
2016/07/06 16,580 16,580 16,310 16,310 36
2016/07/05 16,400 16,690 16,400 16,690 11
2016/07/04 16,370 16,640 16,370 16,640 26
2016/07/01 16,600 16,600 16,200 16,230 13
2016/06/30 16,270 16,270 16,230 16,230 6
2016/06/29 16,030 16,370 16,030 16,200 23
2016/06/27 15,950 15,950 15,790 15,790 3
2016/06/24 15,570 15,570 15,100 15,390 68
2016/06/23 16,490 16,490 16,360 16,360 2
2016/06/22 16,390 16,390 16,150 16,150 4
2016/06/21 15,870 16,080 15,820 15,900 33
2016/06/20 16,280 16,370 15,920 16,170 16
2016/06/16 15,970 15,970 15,870 15,870 25
2016/06/15 16,030 16,260 16,030 16,060 86
2016/06/14 16,110 16,230 16,080 16,230 317
2016/06/13 16,840 16,840 16,310 16,310 1,016
2016/06/09 16,970 17,330 16,820 16,880 15
2016/06/08 17,320 17,320 17,280 17,320 6
2016/06/07 17,120 17,190 16,780 17,190 281
2016/06/06 16,980 17,120 16,980 17,120 11
2016/06/03 17,100 17,100 16,810 17,100 6
2016/06/02 17,390 17,390 17,100 17,100 13
2016/06/01 17,400 17,400 17,360 17,360 41
2016/05/30 17,390 17,390 17,320 17,320 23
2016/05/25 17,450 17,450 17,450 17,450 3
2016/05/20 17,120 17,120 17,120 17,120 1
2016/05/19 16,790 17,120 16,760 16,760 15
2016/05/18 17,190 17,190 17,010 17,010 7
2016/05/16 17,030 17,030 17,030 17,030 1
2016/05/12 17,270 17,270 17,270 17,270 1
2016/05/11 17,200 17,520 17,200 17,520 4
2016/05/10 17,000 17,140 17,000 17,140 57
2016/05/09 16,500 16,910 16,500 16,910 2
2016/05/06 16,810 16,810 16,810 16,810 1
2016/05/02 16,750 16,750 16,600 16,600 20
2016/04/28 17,300 17,300 17,300 17,300 1
2016/04/27 17,110 17,110 17,110 17,110 2
2016/04/26 17,130 17,130 17,130 17,130 3
2016/04/25 17,510 17,520 17,200 17,200 25
2016/04/21 17,500 17,500 17,500 17,500 1
2016/04/20 17,350 17,490 17,020 17,020 15
2016/04/19 17,320 17,350 17,020 17,350 125
2016/04/18 16,630 16,630 16,630 16,630 2
2016/04/15 16,930 16,930 16,930 16,930 1
2016/04/14 16,870 17,000 16,870 17,000 20
2016/04/13 16,620 16,620 16,620 16,620 1
2016/04/12 16,670 16,670 16,330 16,330 5
2016/04/08 16,310 16,310 16,310 16,310 10
2016/04/07 16,480 16,480 15,970 16,340 5
2016/04/06 16,120 16,120 16,120 16,120 1
2016/04/05 16,210 16,210 16,000 16,000 35
2016/04/04 16,490 16,490 16,210 16,210 3
2016/04/01 16,480 16,480 16,260 16,260 12
2016/03/29 16,840 16,840 16,840 16,840 1
2016/03/28 17,000 17,000 17,000 17,000 1
2016/03/24 16,600 16,600 16,600 16,600 2
2016/03/22 16,260 16,660 16,260 16,600 109
2016/03/18 16,720 16,720 16,540 16,540 9
2016/03/17 17,050 17,050 16,690 16,690 41
2016/03/16 16,920 16,920 16,550 16,550 3
2016/03/15 16,520 16,520 16,520 16,520 1
2016/03/14 16,500 16,820 16,500 16,820 3
2016/03/11 16,160 16,160 16,160 16,160 1
2016/03/09 16,100 16,100 16,100 16,100 1
2016/03/08 16,110 16,450 16,100 16,140 21
2016/03/07 16,190 16,190 16,190 16,190 2
2016/03/02 16,870 16,870 16,330 16,410 10
2016/02/29 16,080 16,170 16,070 16,070 18
2016/02/26 15,880 15,880 15,880 15,880 21
2016/02/25 15,670 16,040 15,670 15,950 53
2016/02/19 16,000 16,000 16,000 16,000 60
2016/02/17 16,070 16,140 15,700 15,760 289
2016/02/16 15,770 16,040 15,000 15,180 858
2016/02/15 15,800 15,800 15,370 15,700 111
2016/02/12 14,900 14,910 14,490 14,700 166
2016/02/10 15,670 15,670 15,400 15,630 38
2016/02/09 15,610 16,590 15,610 16,590 6
2016/02/08 16,590 16,960 16,590 16,810 37
2016/02/05 16,310 16,720 16,310 16,500 17
2016/02/04 17,200 17,200 17,110 17,110 5
2016/02/03 17,200 17,200 17,200 17,200 5
2016/02/02 17,110 17,560 17,110 17,270 31
2016/02/01 17,390 17,440 17,190 17,330 496
2016/01/29 16,510 16,510 16,080 16,080 11
2016/01/28 16,480 16,480 16,480 16,480 100
2016/01/27 16,540 16,540 16,300 16,300 37
2016/01/25 16,040 16,040 15,640 15,740 5
2016/01/22 14,870 15,100 14,870 15,100 2
2016/01/21 15,140 15,450 14,880 14,880 33
2016/01/20 15,650 15,650 15,450 15,450 16
2016/01/19 15,730 15,730 15,730 15,730 3
2016/01/18 15,560 15,980 15,560 15,980 13
2016/01/15 16,500 16,500 16,500 16,500 1
2016/01/14 16,400 16,400 16,210 16,230 10
2016/01/13 16,220 16,220 16,220 16,220 3
2016/01/12 16,740 16,740 16,220 16,220 40
2016/01/08 16,900 16,900 16,750 16,850 28
2016/01/07 16,750 16,940 16,750 16,940 8
2016/01/06 16,930 17,330 16,760 16,760 18
2016/01/05 17,190 17,260 17,190 17,250 22
2016/01/04 17,600 17,600 17,200 17,280 9

このページの先頭へ