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
2018/12/28 18,960 18,960 18,900 18,900 41
2018/12/27 18,570 18,990 18,570 18,990 40
2018/12/26 17,970 17,970 17,970 17,970 25
2018/12/25 18,640 18,640 17,990 17,990 16
2018/12/21 19,270 19,270 18,930 18,930 14
2018/12/20 19,700 19,700 19,270 19,270 5
2018/12/19 19,770 19,870 19,750 19,870 9
2018/12/18 20,410 20,410 20,000 20,000 16
2018/12/12 20,650 20,650 20,650 20,650 4
2018/12/10 20,650 20,650 20,650 20,650 1
2018/12/07 20,830 20,830 20,830 20,830 1
2018/12/06 20,960 20,960 20,620 20,620 7
2018/12/05 20,960 20,960 20,960 20,960 1
2018/12/04 21,680 21,680 21,130 21,130 3
2018/11/30 21,400 21,400 21,400 21,400 2
2018/11/29 21,480 21,480 21,480 21,480 1
2018/11/28 21,000 21,170 21,000 21,170 47
2018/11/27 20,690 20,820 20,690 20,790 4
2018/11/26 20,540 20,540 20,540 20,540 1
2018/11/22 20,520 20,520 20,520 20,520 1
2018/11/21 20,180 20,270 20,170 20,270 5
2018/11/20 20,890 20,890 20,440 20,490 14
2018/11/19 20,600 20,910 20,600 20,910 10
2018/11/16 20,590 20,590 20,590 20,590 1
2018/11/14 20,670 20,680 20,670 20,680 2
2018/11/13 20,490 20,680 20,490 20,680 7
2018/11/12 21,100 21,160 20,980 20,980 32
2018/11/09 21,070 21,070 21,070 21,070 50
2018/11/08 21,150 21,170 21,150 21,170 5
2018/11/07 20,590 20,820 20,590 20,820 17
2018/11/06 20,630 20,630 20,580 20,580 8
2018/11/05 20,530 20,630 20,530 20,630 5
2018/11/02 20,560 20,660 20,560 20,600 31
2018/11/01 21,170 21,170 20,170 20,170 35
2018/10/31 21,170 21,170 21,170 21,170 3
2018/10/30 20,410 20,410 20,410 20,410 5
2018/10/29 20,870 20,870 20,410 20,410 11
2018/10/26 21,310 21,310 20,770 20,770 5
2018/10/25 21,600 21,600 21,110 21,110 18
2018/10/24 21,940 21,940 21,940 21,940 1
2018/10/23 21,960 21,960 21,860 21,860 4
2018/10/19 22,120 22,170 22,120 22,170 2
2018/10/18 22,580 22,580 22,430 22,430 5
2018/10/17 22,610 22,610 22,560 22,580 3
2018/10/16 22,020 22,040 22,020 22,040 11
2018/10/15 22,260 22,260 22,120 22,120 7
2018/10/12 22,260 22,260 22,260 22,260 12
2018/10/11 22,690 22,690 22,200 22,280 27
2018/10/10 23,100 23,100 23,030 23,030 26
2018/10/09 23,410 23,410 23,140 23,140 12
2018/10/05 23,500 23,500 23,500 23,500 1
2018/10/04 23,660 23,660 23,660 23,660 84
2018/10/03 24,070 24,070 23,870 23,870 24
2018/10/02 24,370 24,370 24,140 24,140 52
2018/10/01 24,100 24,230 24,100 24,210 72
2018/09/28 24,270 24,400 24,160 24,160 31
2018/09/27 24,140 24,140 23,770 23,770 51
2018/09/26 23,850 24,000 23,850 23,980 30
2018/09/25 23,580 23,760 23,580 23,760 18
2018/09/21 23,610 23,610 23,610 23,610 7
2018/09/20 23,460 23,460 23,450 23,450 4
2018/09/19 23,460 23,460 23,400 23,460 81
2018/09/18 22,920 23,140 22,920 23,140 62
2018/09/14 22,870 22,960 22,870 22,870 59
2018/09/13 22,560 22,870 22,560 22,870 131
2018/09/07 22,070 22,240 22,070 22,240 11
2018/09/06 22,430 22,430 22,280 22,280 2
2018/09/05 22,470 22,470 22,470 22,470 10
2018/09/04 22,760 22,760 22,760 22,760 2
2018/09/03 22,750 22,750 22,710 22,710 2
2018/08/31 22,530 22,550 22,530 22,550 2
2018/08/30 22,520 22,520 22,520 22,520 2
2018/08/29 22,580 22,580 22,580 22,580 1
2018/08/28 22,610 22,610 22,610 22,610 1
2018/08/27 22,380 22,380 22,380 22,380 10
2018/08/22 21,850 21,880 21,850 21,880 2
2018/08/21 21,970 21,970 21,970 21,970 1
2018/08/20 22,190 22,190 22,190 22,190 3
2018/08/14 22,280 22,310 22,280 22,310 11
2018/08/13 22,150 22,280 22,150 22,180 5
2018/08/09 22,500 22,500 22,500 22,500 1
2018/08/08 22,600 22,740 22,600 22,740 49
2018/08/03 22,160 22,160 22,140 22,140 2
2018/08/02 22,440 22,440 22,220 22,220 33
2018/08/01 22,360 22,360 22,360 22,360 46
2018/07/31 22,130 22,130 22,130 22,130 1
2018/07/30 22,380 22,400 22,380 22,400 12
2018/07/27 22,380 22,380 22,380 22,380 4
2018/07/20 22,570 22,570 22,490 22,490 2
2018/07/19 22,500 22,500 22,500 22,500 1
2018/07/18 22,700 22,700 22,700 22,700 3
2018/07/17 22,550 22,550 22,550 22,550 6
2018/07/13 22,170 22,400 22,170 22,400 10
2018/07/12 21,750 22,000 21,750 22,000 9
2018/07/11 21,630 21,690 21,510 21,690 6
2018/07/10 22,150 22,150 22,110 22,110 21
2018/07/09 21,930 21,930 21,930 21,930 1
2018/07/06 21,600 21,620 21,600 21,620 2
2018/07/05 21,680 21,680 21,670 21,670 161
2018/07/04 21,490 21,720 21,490 21,710 46
2018/07/03 21,730 21,730 21,490 21,490 9
2018/07/02 21,940 22,040 21,720 21,720 74
2018/06/29 22,090 22,090 22,090 22,090 5
2018/06/26 22,020 22,060 22,020 22,060 2
2018/06/25 22,540 22,540 22,200 22,200 11
2018/06/22 22,400 22,400 22,400 22,400 40
2018/06/21 22,320 22,320 22,320 22,320 1
2018/06/20 22,030 22,030 22,020 22,020 2
2018/06/19 22,580 22,580 22,480 22,480 4
2018/06/18 22,600 22,600 22,600 22,600 1
2018/06/15 22,550 22,600 22,550 22,600 20
2018/06/14 22,470 22,470 22,350 22,350 13
2018/06/13 22,480 22,480 22,480 22,480 1
2018/06/12 22,550 22,550 22,550 22,550 1
2018/06/07 22,080 22,080 22,080 22,080 11
2018/06/06 22,030 22,030 22,030 22,030 1
2018/06/05 21,940 22,000 21,940 22,000 3
2018/06/04 22,260 22,260 21,920 21,920 14
2018/05/29 22,110 22,110 22,030 22,030 11
2018/05/28 22,260 22,260 22,260 22,260 10
2018/05/24 22,390 22,390 22,390 22,390 10
2018/05/22 22,350 22,500 22,350 22,500 10
2018/05/21 22,530 22,530 22,300 22,300 21
2018/05/18 22,290 22,300 22,290 22,300 16
2018/05/17 22,240 22,240 22,240 22,240 11
2018/05/16 22,240 22,240 22,240 22,240 23
2018/05/14 22,490 22,490 22,490 22,490 4
2018/05/11 22,220 22,300 22,190 22,300 5
2018/05/08 22,180 22,180 22,180 22,180 10
2018/05/02 22,110 22,110 21,870 21,870 4
2018/05/01 21,860 21,860 21,860 21,860 3
2018/04/27 21,900 21,910 21,900 21,910 33
2018/04/23 21,650 21,880 21,650 21,880 23
2018/04/20 21,610 21,610 21,610 21,610 1
2018/04/19 21,670 21,670 21,670 21,670 2
2018/04/18 21,670 21,670 21,670 21,670 4
2018/04/16 21,320 21,320 21,320 21,320 1
2018/04/13 21,320 21,320 21,320 21,320 30
2018/04/11 21,830 21,830 21,530 21,530 63
2018/04/10 21,810 21,810 21,810 21,810 1
2018/04/09 21,560 21,560 21,560 21,560 1
2018/04/05 21,750 21,750 21,610 21,610 22
2018/04/04 21,630 21,630 21,510 21,510 34
2018/04/03 21,490 21,490 21,490 21,490 1
2018/03/30 21,500 21,500 21,500 21,500 1
2018/03/29 21,230 21,240 21,230 21,240 8
2018/03/28 20,960 20,960 20,960 20,960 1
2018/03/26 20,760 20,790 20,550 20,790 12
2018/03/23 21,080 21,080 20,830 20,830 2
2018/03/22 21,350 21,420 21,350 21,420 3
2018/03/20 21,480 21,480 21,480 21,480 6
2018/03/19 21,290 21,290 21,290 21,290 1
2018/03/15 21,680 21,680 21,680 21,680 2
2018/03/14 21,500 21,500 21,500 21,500 1
2018/03/13 21,600 21,600 21,600 21,600 1
2018/03/12 21,690 21,690 21,690 21,690 1
2018/03/09 21,380 21,380 21,220 21,220 11
2018/03/06 21,160 21,350 21,160 21,350 6
2018/03/05 20,850 20,950 20,850 20,850 26
2018/03/02 21,140 21,140 20,800 21,090 48
2018/03/01 21,250 21,270 21,220 21,220 7
2018/02/28 21,880 21,880 21,880 21,880 5
2018/02/27 21,700 21,700 21,700 21,700 1
2018/02/26 21,700 21,700 21,700 21,700 4
2018/02/23 21,220 21,220 21,220 21,220 2
2018/02/21 21,500 21,500 21,500 21,500 10
2018/02/20 21,510 21,510 21,480 21,500 27
2018/02/19 21,200 21,410 21,200 21,410 28
2018/02/16 20,650 20,650 20,650 20,650 1
2018/02/14 20,800 20,800 20,400 20,400 14
2018/02/13 21,000 21,000 20,970 20,970 60
2018/02/09 20,430 20,690 20,430 20,690 60
2018/02/08 21,060 21,180 21,060 21,180 42
2018/02/07 22,240 22,240 21,070 21,070 78
2018/02/06 21,600 21,600 20,480 20,820 116
2018/02/05 21,740 22,080 21,670 21,670 42
2018/02/02 22,150 22,150 22,150 22,150 19
2018/02/01 22,250 22,250 22,220 22,220 8
2018/01/31 22,270 22,270 22,080 22,080 59
2018/01/30 22,210 22,210 22,080 22,080 12
2018/01/29 22,710 22,710 22,710 22,710 4
2018/01/26 22,500 22,500 22,500 22,500 10
2018/01/24 22,500 22,500 22,500 22,500 3
2018/01/23 22,390 22,390 22,390 22,390 24
2018/01/22 22,170 22,360 22,170 22,340 32
2018/01/19 22,090 22,090 22,090 22,090 1
2018/01/18 22,580 22,580 22,220 22,220 28
2018/01/16 22,250 22,320 22,250 22,320 58
2018/01/15 22,260 22,320 22,250 22,250 31
2018/01/12 22,220 22,220 22,110 22,110 95
2018/01/11 22,370 22,370 22,310 22,310 62
2018/01/10 22,110 22,110 22,110 22,110 1
2018/01/09 22,540 22,540 22,400 22,400 11
2018/01/05 22,490 22,490 22,360 22,360 45
2018/01/04 22,750 22,750 22,200 22,310 39

このページの先頭へ