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
2020/12/30 29,000 29,000 28,670 28,860 329
2020/12/29 28,490 28,900 28,430 28,900 166
2020/12/28 28,200 28,330 28,200 28,330 147
2020/12/25 28,330 28,360 28,120 28,120 130
2020/12/24 28,570 28,570 28,290 28,340 362
2020/12/23 28,360 28,590 28,360 28,490 162
2020/12/22 28,560 28,690 28,100 28,100 367
2020/12/21 28,900 28,990 28,680 28,790 292
2020/12/18 29,040 29,090 28,840 28,840 234
2020/12/17 28,530 28,980 28,530 28,800 57
2020/12/16 28,370 28,530 28,350 28,420 11
2020/12/15 28,670 28,690 28,330 28,360 105
2020/12/14 28,580 28,750 28,490 28,670 57
2020/12/11 28,090 29,000 28,090 28,450 1,726
2020/12/10 27,900 28,600 27,890 28,200 1,012
2020/12/09 27,700 27,960 27,570 27,800 131
2020/12/08 27,340 27,740 27,340 27,630 105
2020/12/07 27,780 27,790 27,400 27,430 264
2020/12/04 27,850 27,970 27,660 27,850 111
2020/12/03 27,860 28,150 27,860 28,000 107
2020/12/02 28,210 28,210 27,870 27,870 213
2020/12/01 28,360 28,800 28,110 28,210 131
2020/11/30 28,520 28,520 28,180 28,240 70
2020/11/27 28,160 28,410 28,160 28,400 164
2020/11/26 28,000 28,080 27,820 28,080 35
2020/11/25 27,790 27,880 27,670 27,670 332
2020/11/24 27,530 27,700 27,520 27,610 225
2020/11/20 27,100 27,230 27,000 27,140 19
2020/11/19 26,810 26,990 26,810 26,990 99
2020/11/18 27,390 27,390 26,820 26,820 148
2020/11/17 27,240 27,240 26,570 27,050 391
2020/11/16 27,030 27,270 27,030 27,170 55
2020/11/13 27,110 27,120 26,900 26,990 279
2020/11/12 27,360 27,360 27,060 27,100 58
2020/11/11 26,950 27,000 26,770 26,860 161
2020/11/10 27,320 27,460 26,980 27,060 197
2020/11/09 27,090 27,460 27,080 27,440 99
2020/11/06 26,700 26,800 26,630 26,800 2,217
2020/11/05 26,300 26,730 26,300 26,730 200
2020/11/04 26,120 26,190 26,030 26,110 142
2020/11/02 25,700 26,010 25,700 25,930 43
2020/10/30 25,920 25,920 25,630 25,630 264
2020/10/29 25,910 26,160 25,910 26,160 36
2020/10/28 26,150 26,180 26,070 26,160 15
2020/10/27 25,780 26,180 25,670 26,180 144
2020/10/26 26,110 26,120 25,900 25,900 257
2020/10/23 26,420 26,420 26,080 26,190 281
2020/10/22 26,530 26,530 26,250 26,310 543
2020/10/21 26,410 26,680 26,410 26,630 76
2020/10/20 26,700 26,750 26,550 26,550 221
2020/10/19 26,560 26,730 26,560 26,620 42
2020/10/16 26,630 26,670 26,440 26,470 388
2020/10/15 26,900 26,900 26,590 26,630 268
2020/10/14 26,880 27,000 26,880 26,900 155
2020/10/13 26,980 26,980 26,690 26,820 378
2020/10/12 26,630 26,830 26,630 26,800 83
2020/10/09 26,800 26,800 26,620 26,630 88
2020/10/08 26,590 26,790 26,520 26,680 61
2020/10/07 26,300 26,470 26,300 26,470 34
2020/10/06 26,230 26,320 26,170 26,260 124
2020/10/05 25,970 26,160 25,940 26,140 130
2020/10/02 26,230 26,230 25,750 25,750 135
2020/09/30 26,280 26,310 26,040 26,060 283
2020/09/29 26,000 26,390 25,710 26,230 187
2020/09/28 25,510 25,570 25,490 25,550 26
2020/09/25 25,250 25,350 25,250 25,270 229
2020/09/24 25,330 25,460 25,160 25,160 183
2020/09/23 25,400 25,570 25,400 25,570 50
2020/09/18 25,700 25,700 25,500 25,500 23
2020/09/17 25,610 25,610 25,460 25,460 231
2020/09/16 25,320 25,660 25,280 25,630 253
2020/09/15 25,020 25,260 24,970 25,260 55
2020/09/14 25,300 25,300 24,710 24,710 153
2020/09/11 24,790 25,000 24,790 25,000 25
2020/09/10 24,750 24,850 24,670 24,850 29
2020/09/09 24,420 24,520 24,310 24,520 133
2020/09/08 24,840 24,840 24,550 24,770 270
2020/09/07 24,880 24,940 24,630 24,630 267
2020/09/04 25,070 25,180 24,910 25,000 372
2020/09/03 25,710 25,710 25,420 25,570 80
2020/09/02 25,440 25,450 25,280 25,280 117
2020/09/01 25,500 25,500 25,050 25,210 92
2020/08/31 25,380 25,430 25,190 25,190 425
2020/08/28 25,670 25,670 25,000 25,130 835
2020/08/27 25,800 25,800 25,580 25,580 177
2020/08/26 25,610 25,680 25,590 25,680 65
2020/08/25 25,690 25,700 25,560 25,570 61
2020/08/24 25,320 25,450 25,290 25,450 90
2020/08/21 25,300 25,400 25,240 25,280 14
2020/08/20 25,370 25,370 25,060 25,060 227
2020/08/19 25,100 25,370 25,100 25,370 33
2020/08/18 25,050 25,150 24,940 25,090 492
2020/08/17 25,140 25,150 24,700 24,960 177
2020/08/14 25,220 25,220 25,170 25,200 60
2020/08/13 24,950 25,220 24,950 25,220 123
2020/08/12 24,630 24,800 24,620 24,710 117
2020/08/11 24,670 24,670 24,500 24,630 36
2020/08/07 24,550 24,700 24,550 24,680 82
2020/08/06 24,580 24,600 24,500 24,500 70
2020/08/05 24,620 24,670 24,530 24,570 48
2020/08/04 24,300 24,710 24,300 24,590 198
2020/08/03 24,000 24,270 23,960 24,270 199
2020/07/31 24,100 24,100 23,550 23,550 464
2020/07/30 24,300 24,300 24,220 24,220 19
2020/07/29 24,280 24,280 24,100 24,130 38
2020/07/28 24,200 24,400 24,200 24,280 59
2020/07/27 24,130 24,300 23,990 24,200 96
2020/07/22 24,300 24,300 24,250 24,250 7
2020/07/21 24,300 24,390 24,240 24,300 89
2020/07/20 24,210 24,220 23,900 23,990 237
2020/07/17 24,000 24,190 24,000 24,020 114
2020/07/16 24,850 24,850 24,050 24,050 469
2020/07/15 24,330 24,450 24,260 24,370 188
2020/07/14 24,200 24,260 24,010 24,070 666
2020/07/13 24,750 24,860 24,600 24,860 284
2020/07/10 25,110 25,110 24,360 24,360 602
2020/07/09 24,670 24,850 24,610 24,610 376
2020/07/08 24,760 24,760 24,430 24,550 540
2020/07/07 24,460 24,990 24,460 24,990 58
2020/07/06 24,250 24,470 24,250 24,460 48
2020/07/03 23,710 24,130 23,710 24,120 120
2020/07/02 23,920 24,080 23,850 23,860 186
2020/07/01 24,040 24,060 23,800 23,800 33
2020/06/30 24,080 24,130 23,850 23,970 61
2020/06/29 24,200 24,200 23,900 24,000 72
2020/06/26 24,250 24,420 24,210 24,420 46
2020/06/25 24,210 24,280 24,070 24,070 160
2020/06/24 24,470 24,500 24,340 24,340 177
2020/06/23 24,580 24,600 24,240 24,500 340
2020/06/22 24,190 24,430 24,190 24,320 127
2020/06/19 24,500 24,500 24,250 24,250 172
2020/06/18 24,220 24,280 24,050 24,280 46
2020/06/17 24,140 24,140 24,140 24,140 6
2020/06/16 23,830 24,000 23,740 23,970 125
2020/06/15 23,790 23,880 23,790 23,790 63
2020/06/12 23,630 23,990 23,490 23,890 292
2020/06/11 24,400 24,500 24,110 24,130 158
2020/06/10 24,320 24,450 24,320 24,450 114
2020/06/09 24,210 24,350 24,210 24,350 349
2020/06/08 24,290 24,290 24,150 24,150 32
2020/06/05 24,440 24,440 23,980 24,050 190
2020/06/04 24,260 24,290 24,100 24,130 46
2020/06/03 24,310 24,310 23,990 24,020 147
2020/06/02 23,890 24,140 23,890 23,990 154
2020/06/01 23,660 23,860 23,660 23,770 123
2020/05/29 23,640 23,680 23,530 23,560 84
2020/05/28 23,480 23,500 23,350 23,500 83
2020/05/27 23,530 23,570 23,520 23,520 140
2020/05/26 23,500 23,940 23,500 23,630 70
2020/05/25 23,230 23,280 23,100 23,100 25
2020/05/22 22,900 23,090 22,900 23,090 5
2020/05/21 23,240 23,240 22,930 22,930 23
2020/05/20 23,190 23,190 22,900 23,170 22
2020/05/19 23,850 23,850 22,850 22,850 60
2020/05/18 22,880 22,920 22,850 22,850 16
2020/05/15 22,560 22,560 22,380 22,380 10
2020/05/14 22,550 22,550 22,430 22,430 5
2020/05/11 22,580 22,720 22,300 22,600 67
2020/05/08 22,140 22,140 22,000 22,000 5
2020/05/07 22,000 22,140 21,980 22,140 85
2020/05/01 22,130 22,130 22,050 22,110 8
2020/04/30 22,560 22,560 22,110 22,390 55
2020/04/28 22,340 22,400 22,000 22,000 516
2020/04/27 22,000 22,360 22,000 22,360 14
2020/04/24 21,490 21,990 21,490 21,990 10
2020/04/23 21,990 21,990 21,990 21,990 15
2020/04/22 21,810 21,950 21,370 21,610 16
2020/04/21 22,190 22,210 21,900 22,010 101
2020/04/20 22,210 22,210 22,210 22,210 6
2020/04/17 22,370 22,370 22,200 22,200 524
2020/04/16 21,790 21,900 21,590 21,590 41
2020/04/15 21,790 21,790 21,790 21,790 2
2020/04/14 21,390 21,780 21,210 21,390 19
2020/04/13 21,510 21,510 21,460 21,460 7
2020/04/10 21,540 21,540 20,800 21,210 33
2020/04/09 21,640 21,640 21,610 21,610 22
2020/04/08 21,420 21,610 21,220 21,610 79
2020/04/07 21,000 21,500 21,000 21,000 86
2020/04/06 19,850 20,550 19,850 20,550 11
2020/04/03 20,230 20,230 19,860 20,150 41
2020/04/02 20,330 20,440 20,230 20,230 28
2020/04/01 20,960 21,010 20,760 20,760 40
2020/03/31 21,420 21,450 20,760 20,760 26
2020/03/30 20,500 21,290 20,490 21,220 65
2020/03/27 20,820 21,250 20,510 21,250 27
2020/03/26 20,880 20,880 19,960 20,510 270
2020/03/25 20,730 20,980 20,230 20,970 123
2020/03/24 19,840 19,960 19,500 19,500 193
2020/03/23 18,600 19,440 18,500 19,440 17
2020/03/19 18,660 18,960 18,500 18,500 31
2020/03/18 19,010 19,120 18,700 18,930 56
2020/03/17 17,850 18,950 17,850 18,440 401
2020/03/16 18,850 19,030 18,550 18,810 56
2020/03/13 16,930 16,930 16,930 16,930 55
2020/03/12 19,950 19,950 19,330 19,330 126
2020/03/11 20,740 20,740 20,370 20,370 97
2020/03/10 20,500 20,710 19,800 20,710 152
2020/03/09 21,390 21,390 20,440 20,500 179
2020/03/06 22,270 22,270 21,580 21,640 212
2020/03/05 22,240 22,240 22,240 22,240 7
2020/03/04 21,800 22,010 21,750 22,000 18
2020/03/03 22,440 22,440 22,010 22,010 207
2020/03/02 21,250 21,250 21,250 21,250 20
2020/02/28 22,240 22,240 21,540 21,540 20
2020/02/27 23,000 23,000 22,650 22,650 16
2020/02/26 23,160 23,240 23,000 23,240 194
2020/02/19 23,940 23,940 23,940 23,940 1
2020/02/18 24,360 24,360 23,930 23,930 14
2020/02/17 24,390 24,390 24,240 24,290 80
2020/02/13 24,790 24,790 24,600 24,600 29
2020/02/12 24,790 24,790 24,660 24,660 14
2020/02/10 24,330 24,330 24,330 24,330 1
2020/02/07 24,650 24,650 24,590 24,590 3
2020/02/06 24,250 24,250 24,200 24,250 61
2020/02/05 24,090 24,090 24,010 24,010 8
2020/02/04 23,660 23,780 23,640 23,640 221
2020/02/03 23,500 23,570 23,500 23,570 21
2020/01/31 23,770 23,770 23,770 23,770 15
2020/01/30 23,980 23,980 23,800 23,800 7
2020/01/29 23,980 24,000 23,980 24,000 15
2020/01/28 24,050 24,050 23,860 23,860 13
2020/01/27 23,980 24,030 23,940 24,030 22
2020/01/22 24,520 24,520 24,520 24,520 10
2020/01/21 24,500 24,500 24,370 24,370 5
2020/01/20 24,560 24,560 24,560 24,560 7
2020/01/17 24,480 24,480 24,400 24,400 25
2020/01/16 24,520 24,520 24,500 24,520 37
2020/01/15 24,520 24,550 24,520 24,550 2
2020/01/14 24,670 24,670 24,580 24,580 7
2020/01/10 24,500 24,580 24,460 24,580 25
2020/01/09 24,320 24,370 24,310 24,370 15
2020/01/08 24,090 24,090 23,730 23,730 43
2020/01/07 24,020 24,240 24,020 24,240 7
2020/01/06 24,000 24,000 23,860 23,860 21

このページの先頭へ