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
2019/12/30 24,310 24,310 24,180 24,180 45
2019/12/27 24,280 24,290 24,280 24,290 7
2019/12/26 24,160 24,220 24,160 24,210 208
2019/12/25 24,150 24,150 24,150 24,150 17
2019/12/24 24,150 24,150 24,140 24,140 15
2019/12/23 24,220 24,220 24,220 24,220 18
2019/12/19 24,060 24,150 24,060 24,150 21
2019/12/18 24,250 24,250 24,140 24,210 12
2019/12/16 23,870 23,870 23,870 23,870 16
2019/12/13 24,060 24,060 24,000 24,000 102
2019/12/11 23,970 23,970 23,970 23,970 15
2019/12/09 23,900 23,900 23,900 23,900 1
2019/12/04 23,660 23,660 23,660 23,660 18
2019/12/03 23,640 23,640 23,640 23,640 50
2019/12/02 23,640 23,640 23,640 23,640 1
2019/11/29 23,680 23,680 23,550 23,640 8
2019/11/28 23,750 23,750 23,700 23,700 6
2019/11/27 23,700 23,730 23,700 23,730 2
2019/11/26 23,660 23,700 23,660 23,700 3
2019/11/25 23,610 23,610 23,610 23,610 70
2019/11/22 23,480 23,480 23,480 23,480 1
2019/11/21 23,550 23,550 23,550 23,550 1
2019/11/20 23,430 23,460 23,430 23,460 28
2019/11/19 23,560 23,560 23,560 23,560 3
2019/11/18 23,430 23,430 23,430 23,430 1
2019/11/14 23,270 23,330 23,270 23,330 24
2019/11/13 23,260 23,260 23,260 23,260 3
2019/11/12 22,860 23,360 22,860 23,360 2
2019/11/11 23,260 23,360 23,260 23,360 38
2019/11/08 23,140 23,140 23,140 23,140 1
2019/11/07 23,010 23,140 23,010 23,140 3
2019/11/06 23,080 23,150 23,080 23,130 12
2019/11/05 23,290 23,400 23,240 23,400 43
2019/11/01 22,780 22,840 22,780 22,840 5
2019/10/31 22,690 22,770 22,690 22,770 23
2019/10/30 22,640 22,640 22,580 22,630 35
2019/10/29 22,580 22,580 22,580 22,580 41
2019/10/28 22,410 22,410 22,400 22,400 4
2019/10/25 22,520 22,520 22,520 22,520 1
2019/10/24 22,580 22,610 22,580 22,580 12
2019/10/21 22,360 22,370 22,360 22,370 5
2019/10/18 22,510 22,510 22,510 22,510 3
2019/10/16 22,620 22,620 22,620 22,620 27
2019/10/15 22,560 22,560 22,560 22,560 50
2019/10/09 22,320 22,470 22,320 22,470 11
2019/10/08 22,480 22,480 22,480 22,480 1
2019/10/03 22,070 22,070 22,070 22,070 1
2019/10/02 22,400 22,410 22,370 22,410 52
2019/09/26 22,520 22,520 22,520 22,520 34
2019/09/25 22,500 22,500 22,500 22,500 11
2019/09/24 22,520 22,520 22,500 22,500 4
2019/09/20 22,570 22,570 22,550 22,560 52
2019/09/19 22,320 22,540 22,320 22,540 102
2019/09/18 22,330 22,330 22,330 22,330 4
2019/09/17 22,110 22,320 22,110 22,320 4
2019/09/13 22,130 22,130 22,120 22,120 41
2019/09/12 22,070 22,070 22,070 22,070 1
2019/09/11 21,800 21,800 21,800 21,800 1
2019/09/10 21,910 21,910 21,910 21,910 13
2019/09/09 21,730 21,730 21,730 21,730 1
2019/09/06 21,800 21,800 21,800 21,800 10
2019/09/04 21,650 21,670 21,650 21,670 17
2019/09/03 21,560 21,560 21,560 21,560 2
2019/09/02 21,660 21,720 21,660 21,720 6
2019/08/30 21,590 21,600 21,590 21,600 6
2019/08/29 21,480 21,480 21,390 21,440 96
2019/08/27 21,500 21,500 21,500 21,500 1
2019/08/26 21,270 21,310 21,270 21,310 15
2019/08/23 21,660 21,660 21,660 21,660 5
2019/08/20 21,680 21,680 21,680 21,680 5
2019/08/19 21,680 21,680 21,680 21,680 1
2019/08/16 21,510 21,510 21,510 21,510 5
2019/08/15 21,390 21,390 21,340 21,340 27
2019/08/14 21,560 21,590 21,560 21,590 11
2019/08/09 21,740 21,740 21,710 21,710 2
2019/08/08 21,690 21,690 21,690 21,690 1
2019/08/06 21,500 21,500 21,260 21,280 4
2019/08/05 21,810 21,810 21,570 21,570 12
2019/08/02 22,470 22,470 22,310 22,310 2
2019/07/29 22,500 22,520 22,470 22,470 78
2019/07/25 22,420 22,420 22,420 22,420 2
2019/07/24 22,280 22,280 22,280 22,280 2
2019/07/23 22,100 22,100 22,100 22,100 1
2019/07/22 22,080 22,080 22,080 22,080 1
2019/07/18 22,160 22,160 21,630 21,630 255
2019/07/10 22,220 22,230 22,170 22,170 202
2019/07/09 22,510 22,580 22,510 22,520 12
2019/07/08 22,700 22,700 22,650 22,650 125
2019/07/03 22,650 22,650 22,650 22,650 1
2019/07/02 22,650 22,650 22,620 22,650 72
2019/07/01 22,440 22,500 22,440 22,500 30
2019/06/26 22,060 22,110 22,060 22,110 11
2019/06/24 22,240 22,300 22,240 22,300 60
2019/06/20 22,450 22,500 22,450 22,500 11
2019/06/19 22,080 22,130 22,080 22,130 2
2019/06/18 22,270 22,270 22,180 22,180 68
2019/06/17 22,250 22,250 22,250 22,250 10
2019/06/13 22,180 22,180 22,180 22,180 1
2019/06/11 22,200 22,200 22,200 22,200 15
2019/06/10 22,200 22,200 22,200 22,200 5
2019/06/06 21,950 21,950 21,950 21,950 1
2019/06/05 21,800 21,810 21,800 21,810 2
2019/06/04 21,830 21,830 21,430 21,430 2
2019/06/03 21,640 21,850 21,640 21,850 14
2019/05/31 22,100 22,100 22,100 22,100 1
2019/05/30 22,310 22,310 22,110 22,110 9
2019/05/29 22,450 22,450 22,450 22,450 50
2019/05/28 22,420 22,500 22,420 22,470 57
2019/05/27 22,360 22,420 22,360 22,420 2
2019/05/24 22,020 22,020 22,020 22,020 51
2019/05/23 22,200 22,200 22,200 22,200 80
2019/05/22 22,490 22,490 22,460 22,460 53
2019/05/21 22,270 22,270 22,250 22,250 16
2019/05/20 22,310 22,320 22,310 22,320 54
2019/05/17 22,080 22,350 22,080 22,300 5
2019/05/16 21,850 21,850 21,800 21,800 17
2019/05/14 21,510 21,510 21,450 21,450 2
2019/05/13 21,900 22,000 21,900 22,000 5
2019/05/09 22,140 22,140 22,140 22,140 6
2019/05/07 22,200 22,200 22,200 22,200 1
2019/04/25 22,150 22,200 22,130 22,200 84
2019/04/24 21,980 21,980 21,980 21,980 1
2019/04/22 21,960 21,960 21,830 21,880 4
2019/04/19 21,890 21,890 21,890 21,890 4
2019/04/18 22,060 22,060 21,780 21,780 5
2019/04/17 22,050 22,050 21,920 21,930 183
2019/04/16 22,000 22,100 22,000 22,100 48
2019/04/15 21,890 22,000 21,880 21,880 99
2019/04/12 21,500 21,610 21,500 21,610 25
2019/04/11 21,380 21,380 21,350 21,350 34
2019/04/10 21,230 21,350 21,230 21,350 6
2019/04/03 21,340 21,340 21,340 21,340 1
2019/04/02 21,850 21,850 21,490 21,490 3
2019/04/01 21,700 21,700 21,700 21,700 7
2019/03/29 21,520 21,520 21,520 21,520 1
2019/03/28 21,350 21,350 21,350 21,350 20
2019/03/25 21,480 21,480 20,950 20,950 14
2019/03/22 21,450 21,450 21,360 21,360 16
2019/03/20 21,310 21,310 21,300 21,300 7
2019/03/19 21,500 21,500 21,410 21,410 6
2019/03/18 21,440 21,440 21,440 21,440 20
2019/03/13 21,100 21,100 21,100 21,100 2
2019/03/12 21,220 21,270 21,220 21,270 15
2019/03/11 20,820 20,920 20,820 20,820 18
2019/03/08 21,000 21,000 20,820 20,820 26
2019/03/05 21,310 21,310 21,290 21,290 18
2019/03/04 21,480 21,480 21,410 21,450 141
2019/03/01 21,390 21,390 21,390 21,390 1
2019/02/26 21,300 21,300 21,300 21,300 21
2019/02/25 21,070 21,300 21,070 21,300 145
2019/02/22 21,030 21,030 21,030 21,030 5
2019/02/21 21,140 21,140 21,110 21,110 21
2019/02/20 20,940 20,940 20,940 20,940 11
2019/02/19 21,020 21,020 21,020 21,020 4
2019/02/15 20,890 20,890 20,890 20,890 5
2019/02/13 20,840 21,040 20,840 21,040 6
2019/02/12 20,550 20,550 20,550 20,550 1
2019/02/06 20,620 20,620 20,520 20,520 101
2019/02/05 20,530 20,680 20,530 20,560 4
2019/02/04 20,440 20,580 20,440 20,460 12
2019/02/01 20,190 20,190 20,190 20,190 1
2019/01/31 20,390 20,390 20,390 20,390 10
2019/01/30 20,070 20,070 20,070 20,070 1
2019/01/29 20,030 20,030 20,030 20,030 2
2019/01/23 19,870 19,870 19,870 19,870 5
2019/01/21 20,320 20,320 20,170 20,190 56
2019/01/18 20,030 20,140 20,030 20,140 5
2019/01/17 19,880 19,910 19,880 19,910 28
2019/01/16 19,770 19,770 19,770 19,770 1
2019/01/15 19,590 19,590 19,590 19,590 1
2019/01/11 19,680 19,680 19,680 19,680 1
2019/01/10 19,550 19,550 19,550 19,550 1
2019/01/09 19,520 19,890 19,520 19,890 33
2019/01/08 19,350 19,500 19,350 19,500 3
2019/01/07 18,960 19,350 18,960 19,350 6
2019/01/04 18,570 18,720 18,570 18,720 17

このページの先頭へ