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
2017/12/29 21,750 21,750 21,750 21,750 1
2017/12/27 22,030 22,030 21,850 21,850 7
2017/12/26 22,040 22,050 21,790 21,790 74
2017/12/25 21,830 22,030 21,830 22,030 28
2017/12/22 21,810 21,810 21,810 21,810 2
2017/12/21 21,790 21,900 21,790 21,790 5
2017/12/20 21,790 21,900 21,790 21,900 15
2017/12/19 21,920 21,920 21,910 21,910 17
2017/12/15 22,070 22,070 21,740 21,910 20
2017/12/12 22,640 22,640 22,280 22,280 12
2017/12/11 22,290 22,490 22,290 22,490 7
2017/12/07 22,170 22,170 22,170 22,170 5
2017/12/06 22,030 22,280 21,970 21,970 8
2017/12/05 21,960 22,200 21,890 22,200 20
2017/12/04 22,440 22,440 22,420 22,420 3
2017/12/01 22,490 22,490 22,490 22,490 10
2017/11/30 22,510 22,510 22,300 22,300 18
2017/11/29 22,500 22,500 22,500 22,500 10
2017/11/28 22,340 22,340 22,160 22,160 3
2017/11/27 22,280 22,280 22,150 22,150 97
2017/11/22 22,260 22,260 22,260 22,260 2
2017/11/21 21,850 21,850 21,850 21,850 1
2017/11/20 22,050 22,050 21,830 21,830 4
2017/11/17 22,110 22,110 22,110 22,110 2
2017/11/16 21,500 22,060 21,500 22,060 8
2017/11/15 22,000 22,000 21,500 21,500 32
2017/11/14 22,280 22,280 22,230 22,230 4
2017/11/13 22,330 22,330 22,280 22,280 32
2017/11/10 21,990 22,260 21,990 22,140 18
2017/11/09 22,460 22,460 22,330 22,330 31
2017/11/08 22,280 22,330 22,280 22,330 6
2017/11/07 22,210 22,280 22,210 22,280 51
2017/11/06 22,290 22,290 22,210 22,210 9
2017/11/02 22,340 22,340 22,210 22,250 15
2017/10/31 22,060 22,060 21,850 21,850 2
2017/10/30 22,120 22,170 22,120 22,170 4
2017/10/27 22,050 22,100 22,050 22,100 5
2017/10/26 21,620 21,770 21,590 21,770 21
2017/10/25 21,810 21,810 21,810 21,810 8
2017/10/24 21,740 21,780 21,740 21,780 52
2017/10/23 21,690 21,690 21,690 21,690 11
2017/10/19 21,600 21,700 21,600 21,690 34
2017/10/18 21,730 21,740 21,660 21,660 16
2017/10/16 21,600 21,600 21,570 21,570 5
2017/10/12 21,230 21,600 21,230 21,400 110
2017/10/11 21,040 21,190 21,040 21,150 203
2017/10/10 21,040 21,040 21,040 21,040 1
2017/10/04 21,050 21,050 21,050 21,050 20
2017/10/03 20,990 20,990 20,990 20,990 2
2017/10/02 20,760 20,940 20,760 20,930 10
2017/09/29 20,710 20,710 20,710 20,710 1
2017/09/28 20,660 20,660 20,660 20,660 50
2017/09/22 20,650 20,650 20,510 20,510 11
2017/09/21 20,520 20,740 20,520 20,650 6
2017/09/20 20,580 20,680 20,580 20,680 34
2017/09/19 20,240 20,410 20,240 20,410 38
2017/09/14 20,150 20,150 20,150 20,150 1
2017/09/13 20,090 20,100 20,090 20,100 2
2017/09/11 19,730 19,900 19,730 19,900 5
2017/09/07 19,700 19,700 19,700 19,700 30
2017/09/06 19,760 19,760 19,760 19,760 1
2017/09/05 20,020 20,020 19,870 19,870 112
2017/09/04 20,330 20,330 20,330 20,330 2
2017/08/31 20,130 20,200 20,130 20,200 151
2017/08/21 19,860 19,860 19,860 19,860 1
2017/08/18 19,970 19,970 19,900 19,900 9
2017/08/17 19,970 19,970 19,970 19,970 10
2017/08/09 20,000 20,000 20,000 20,000 10
2017/08/07 20,170 20,220 20,170 20,220 12
2017/08/04 20,000 20,070 20,000 20,070 64
2017/08/03 20,050 20,050 20,050 20,050 1
2017/08/02 20,310 20,310 20,280 20,280 3
2017/08/01 20,000 20,000 20,000 20,000 16
2017/07/31 20,210 20,210 20,210 20,210 5
2017/07/27 20,300 20,300 20,300 20,300 20
2017/07/20 20,230 20,500 20,230 20,320 62
2017/07/19 20,190 20,200 20,190 20,200 39
2017/07/13 20,040 20,040 20,040 20,040 5
2017/07/12 19,960 19,960 19,910 19,910 11
2017/07/11 20,280 20,280 20,280 20,280 31
2017/07/10 20,150 20,320 20,140 20,280 121
2017/07/06 20,330 20,330 20,330 20,330 5
2017/07/04 20,580 20,580 20,470 20,470 12
2017/06/30 20,810 20,810 20,280 20,280 112
2017/06/29 20,560 20,800 20,190 20,800 1,010
2017/06/28 20,840 20,840 20,530 20,750 60
2017/06/27 20,840 20,840 20,840 20,840 6
2017/06/26 20,910 20,950 20,910 20,910 11
2017/06/22 20,930 20,930 20,930 20,930 6
2017/06/21 20,770 20,770 20,640 20,640 3
2017/06/20 20,940 20,950 20,760 20,770 44
2017/06/19 20,510 20,600 20,510 20,600 3
2017/06/16 20,530 20,530 20,430 20,430 2
2017/06/15 20,150 20,150 20,150 20,150 1
2017/06/13 20,150 20,150 20,150 20,150 1
2017/06/12 20,150 20,170 20,150 20,170 2
2017/06/09 20,150 20,150 20,150 20,150 1
2017/06/07 20,400 20,400 20,400 20,400 10
2017/06/06 20,440 20,440 20,400 20,400 4
2017/06/05 20,210 20,210 20,210 20,210 1
2017/06/02 20,390 20,390 20,390 20,390 2
2017/06/01 20,150 20,150 20,060 20,150 21
2017/05/31 19,990 19,990 19,990 19,990 10
2017/05/30 19,950 20,000 19,950 20,000 12
2017/05/29 19,840 19,880 19,840 19,880 41
2017/05/25 19,880 19,920 19,860 19,860 22
2017/05/23 19,770 19,770 19,770 19,770 4
2017/05/22 19,750 19,750 19,700 19,700 2
2017/05/19 19,640 19,680 19,640 19,680 12
2017/05/18 19,590 19,590 19,550 19,550 12
2017/05/17 19,780 19,780 19,780 19,780 1
2017/05/16 19,910 19,910 19,720 19,720 45
2017/05/15 19,490 19,770 19,490 19,770 2
2017/05/12 19,740 19,740 19,480 19,540 17
2017/05/11 19,500 19,720 19,500 19,540 27
2017/05/10 19,330 19,420 19,330 19,420 24
2017/05/09 19,300 19,320 19,290 19,300 23
2017/05/08 19,120 19,290 19,120 19,290 27
2017/05/02 18,950 18,950 18,830 18,830 18
2017/05/01 18,750 18,750 18,750 18,750 30
2017/04/28 18,680 18,680 18,680 18,680 1
2017/04/27 18,480 18,480 18,480 18,480 20
2017/04/25 18,390 18,390 18,390 18,390 1
2017/04/19 18,110 18,110 18,110 18,110 1
2017/04/18 18,260 18,260 18,260 18,260 4
2017/04/14 18,150 18,150 18,150 18,150 1
2017/04/13 18,020 18,160 18,020 18,160 9
2017/04/12 18,120 18,120 18,120 18,120 170
2017/04/10 18,400 18,400 18,350 18,350 416
2017/04/07 18,260 18,260 18,260 18,260 1
2017/04/05 18,400 18,400 18,400 18,400 1
2017/04/04 18,580 18,580 18,270 18,410 5
2017/04/03 18,510 18,510 18,510 18,510 1
2017/03/31 18,690 18,690 18,690 18,690 2
2017/03/30 18,790 18,790 18,410 18,410 58
2017/03/29 18,490 18,750 18,490 18,750 17
2017/03/28 18,450 18,460 18,430 18,430 27
2017/03/27 18,460 18,460 18,450 18,450 22
2017/03/24 18,570 18,570 18,570 18,570 6
2017/03/23 18,620 18,620 18,530 18,530 101
2017/03/22 18,640 18,660 18,640 18,660 4
2017/03/21 18,790 18,790 18,620 18,630 10
2017/03/17 18,650 18,660 18,640 18,660 8
2017/03/16 18,640 18,800 18,640 18,800 89
2017/03/15 18,760 18,760 18,750 18,750 11
2017/03/14 18,580 18,620 18,580 18,620 9
2017/03/13 18,560 18,560 18,560 18,560 10
2017/03/10 18,520 18,520 18,520 18,520 1
2017/03/07 18,380 18,380 18,380 18,380 1
2017/03/06 18,320 18,320 18,320 18,320 3
2017/03/03 18,350 18,350 18,350 18,350 1
2017/03/02 18,560 18,600 18,560 18,600 12
2017/03/01 18,390 18,390 18,390 18,390 3
2017/02/28 18,390 18,390 18,390 18,390 3
2017/02/27 18,500 18,500 18,390 18,390 7
2017/02/24 18,450 18,450 18,450 18,450 1
2017/02/21 18,180 18,380 18,180 18,380 11
2017/02/20 18,270 18,270 18,270 18,270 4
2017/02/10 18,230 18,280 18,230 18,280 8
2017/02/03 18,010 18,180 18,010 18,180 6
2017/02/02 18,450 18,450 18,220 18,220 3
2017/01/30 18,500 18,500 18,500 18,500 5
2017/01/26 18,490 18,500 18,490 18,500 22
2017/01/25 18,260 18,260 18,260 18,260 29
2017/01/23 18,390 18,390 18,210 18,230 21
2017/01/19 18,050 18,050 18,050 18,050 1
2017/01/18 18,110 18,110 17,910 18,070 19
2017/01/17 18,250 18,250 18,110 18,110 56
2017/01/16 18,340 18,470 18,340 18,470 3
2017/01/13 18,400 18,400 18,400 18,400 1
2017/01/12 18,440 18,440 18,440 18,440 10
2017/01/11 18,710 18,710 18,550 18,580 48
2017/01/10 18,520 18,790 18,520 18,560 57
2017/01/06 18,220 18,500 18,220 18,500 25
2017/01/05 18,370 18,370 18,370 18,370 1
2017/01/04 18,000 18,160 18,000 18,160 29

このページの先頭へ