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
2021/12/30 29,220 29,450 29,220 29,435 10
2021/12/29 29,445 29,500 29,370 29,485 50
2021/12/28 29,320 29,450 29,285 29,450 257
2021/12/27 29,350 29,445 29,100 29,100 246
2021/12/24 29,375 29,485 29,350 29,350 27
2021/12/23 29,235 29,395 29,235 29,375 83
2021/12/22 29,720 29,720 29,135 29,195 70
2021/12/21 29,030 29,220 28,935 29,220 102
2021/12/20 29,150 29,150 28,750 28,830 93
2021/12/17 29,650 29,650 29,200 29,200 49
2021/12/16 29,740 29,970 29,740 29,825 53
2021/12/15 29,295 29,570 29,295 29,570 22
2021/12/14 29,475 29,545 29,420 29,420 24
2021/12/13 29,755 29,755 29,475 29,475 26
2021/12/10 29,800 29,870 29,590 29,590 63
2021/12/09 30,140 30,200 30,070 30,070 21
2021/12/08 30,150 30,280 29,895 30,090 64
2021/12/07 29,370 29,765 29,370 29,680 28
2021/12/06 29,370 29,370 29,000 29,085 52
2021/12/03 29,250 29,385 29,150 29,280 20
2021/12/02 29,440 29,445 29,120 29,180 38
2021/12/01 29,540 29,895 29,200 29,440 195
2021/11/30 30,110 30,190 29,500 29,500 323
2021/11/29 29,895 30,310 29,770 29,950 200
2021/11/26 30,600 30,600 30,150 30,250 160
2021/11/25 30,950 30,950 30,800 30,800 38
2021/11/24 31,350 31,350 30,700 30,700 251
2021/11/22 31,250 31,500 31,250 31,500 126
2021/11/19 31,450 31,450 31,350 31,400 47
2021/11/18 31,500 31,550 31,250 31,550 84
2021/11/17 31,800 31,800 31,450 31,450 34
2021/11/16 31,800 31,800 31,700 31,800 70
2021/11/15 31,700 31,850 31,650 31,750 155
2021/11/12 31,100 31,400 31,100 31,400 79
2021/11/11 30,850 30,950 30,850 30,900 48
2021/11/10 30,900 31,050 30,850 30,850 65
2021/11/09 31,100 31,350 31,100 31,100 32
2021/11/08 31,100 31,100 30,900 31,000 24
2021/11/05 31,050 31,050 30,950 31,000 32
2021/11/04 31,000 31,100 30,900 31,050 76
2021/11/02 31,050 31,050 30,850 30,850 39
2021/11/01 30,900 30,950 30,800 30,950 40
2021/10/29 30,350 30,650 30,300 30,650 134
2021/10/28 30,500 30,550 30,450 30,450 20
2021/10/27 30,650 30,750 30,450 30,750 77
2021/10/26 30,700 30,900 30,700 30,750 45
2021/10/25 30,300 30,350 30,250 30,350 42
2021/10/22 30,500 30,700 30,400 30,600 53
2021/10/21 30,850 30,850 30,550 30,600 30
2021/10/20 30,900 31,000 30,750 30,800 117
2021/10/19 30,700 30,850 30,700 30,850 100
2021/10/18 30,900 30,900 30,350 30,350 68
2021/10/15 30,550 30,750 30,500 30,750 115
2021/10/14 30,150 30,400 30,150 30,300 88
2021/10/13 30,100 30,150 30,000 30,000 25
2021/10/12 30,050 30,150 30,050 30,150 70
2021/10/11 29,790 30,350 29,640 30,350 117
2021/10/08 29,870 30,000 29,850 29,900 22
2021/10/07 29,620 29,620 29,500 29,500 5
2021/10/06 29,700 29,750 29,110 29,330 265
2021/10/05 29,380 29,580 29,090 29,420 53
2021/10/04 30,200 30,200 29,850 29,880 73
2021/10/01 30,400 30,500 30,050 30,150 85
2021/09/30 30,650 30,750 30,650 30,750 2
2021/09/29 30,650 30,850 30,500 30,550 76
2021/09/28 31,200 31,200 31,000 31,150 119
2021/09/27 31,450 31,650 31,400 31,400 85
2021/09/24 31,450 31,450 31,200 31,350 81
2021/09/22 30,800 30,850 30,700 30,750 57
2021/09/21 30,600 31,000 30,600 31,000 118
2021/09/17 31,150 31,500 31,150 31,450 61
2021/09/16 31,350 31,400 31,000 31,100 290
2021/09/15 31,500 31,600 31,450 31,550 89
2021/09/14 31,650 31,800 31,600 31,800 367
2021/09/13 31,700 31,700 31,400 31,450 44
2021/09/10 30,700 31,500 30,700 31,500 86
2021/09/09 30,950 31,350 30,950 31,050 248
2021/09/08 31,000 31,450 30,900 31,450 296
2021/09/07 30,800 30,950 30,700 30,950 437
2021/09/06 30,300 30,600 30,100 30,450 850
2021/09/03 29,580 29,970 29,550 29,850 149
2021/09/02 29,590 29,670 29,570 29,570 53
2021/09/01 29,250 29,460 29,250 29,430 52
2021/08/31 28,970 29,290 28,970 29,290 130
2021/08/30 29,050 29,060 28,850 28,990 66
2021/08/27 28,790 28,850 28,610 28,800 22
2021/08/26 28,960 28,960 28,800 28,890 115
2021/08/25 28,860 28,950 28,830 28,950 27
2021/08/24 28,710 28,970 28,710 28,850 55
2021/08/23 28,140 28,550 28,140 28,500 55
2021/08/20 28,200 28,200 28,010 28,010 21
2021/08/19 28,210 28,320 28,200 28,200 126
2021/08/18 28,120 28,350 28,090 28,330 46
2021/08/17 28,280 28,310 28,100 28,160 148
2021/08/16 28,980 28,980 28,300 28,600 132
2021/08/13 28,580 28,910 28,580 28,800 66
2021/08/12 28,670 28,680 28,460 28,460 104
2021/08/11 28,690 28,690 28,550 28,590 62
2021/08/10 28,400 28,680 28,400 28,560 17
2021/08/06 28,250 28,460 28,250 28,400 47
2021/08/05 28,200 28,370 28,200 28,370 11
2021/08/04 28,350 28,380 28,260 28,380 42
2021/08/03 28,510 28,510 28,310 28,310 6
2021/08/02 28,270 28,600 28,270 28,570 30
2021/07/30 28,620 28,620 28,150 28,150 134
2021/07/29 28,660 28,780 28,530 28,530 39
2021/07/28 28,900 28,910 28,540 28,540 231
2021/07/27 29,130 29,150 29,110 29,150 11
2021/07/26 29,250 29,280 28,960 29,080 23
2021/07/21 28,870 29,140 28,850 28,960 112
2021/07/20 28,550 28,890 28,550 28,780 171
2021/07/19 29,050 29,120 28,850 28,990 119
2021/07/16 29,050 29,460 29,050 29,440 276
2021/07/15 29,620 29,620 29,450 29,480 37
2021/07/14 29,590 29,870 29,590 29,860 19
2021/03/22 31,000 31,250 30,950 31,050 537
2021/03/19 31,150 31,450 31,150 31,400 129
2021/03/18 31,750 31,900 31,550 31,600 116
2021/03/17 31,500 31,650 31,400 31,600 77
2021/03/16 31,250 31,700 31,250 31,700 280
2021/03/15 31,150 31,250 30,850 31,250 232
2021/03/12 30,700 31,050 30,500 31,050 179
2021/03/11 30,500 30,500 30,150 30,400 240
2021/03/10 30,300 30,350 30,000 30,200 197
2021/03/09 29,720 30,150 29,680 29,990 54
2021/03/08 30,450 30,450 29,680 29,810 419
2021/03/05 29,700 29,940 29,460 29,930 255
2021/03/04 30,200 30,200 29,910 29,930 197
2021/03/03 30,650 30,800 30,600 30,600 91
2021/03/02 31,350 31,400 30,600 30,700 192
2021/03/01 30,800 31,000 30,800 31,000 226
2021/02/26 30,750 30,900 30,200 30,350 455
2021/02/25 31,050 31,350 31,050 31,250 123
2021/02/24 31,100 31,250 30,700 30,850 251
2021/02/22 31,650 31,650 31,400 31,550 291
2021/02/19 31,100 31,250 31,100 31,150 106
2021/02/18 31,550 31,600 31,250 31,400 285
2021/02/17 31,650 31,700 31,350 31,500 333
2021/02/16 31,500 31,850 31,450 31,600 204
2021/02/15 31,150 31,300 31,100 31,300 138
2021/02/12 31,100 31,500 30,850 30,850 677
2021/02/10 30,850 31,000 30,750 30,900 64
2021/02/09 30,800 30,850 30,650 30,800 207
2021/02/08 30,150 30,700 30,150 30,500 777
2021/02/05 29,720 29,990 29,650 29,990 194
2021/02/04 29,590 29,640 29,380 29,470 45
2021/02/03 29,490 29,650 29,410 29,580 176
2021/02/02 29,290 29,300 29,160 29,300 68
2021/02/01 28,450 29,140 28,450 28,980 166
2021/01/29 29,010 29,120 28,430 28,430 548
2021/01/28 28,990 29,070 28,600 29,060 505
2021/01/27 29,470 29,550 29,220 29,220 145
2021/01/26 29,410 29,420 29,400 29,400 76
2021/01/25 29,640 29,640 29,420 29,420 377
2021/01/22 29,430 29,570 29,430 29,570 48
2021/01/21 29,330 29,660 29,330 29,480 236
2021/01/20 29,940 29,940 29,170 29,220 470
2021/01/19 29,360 29,570 29,250 29,440 190
2021/01/18 29,290 29,470 29,200 29,250 305
2021/01/15 29,660 29,740 29,400 29,470 449
2021/01/14 29,380 29,890 29,350 29,350 325
2021/01/13 29,090 29,350 29,090 29,240 374
2021/01/12 29,110 29,180 28,830 29,150 356
2021/01/08 29,190 29,250 29,080 29,250 52
2021/01/07 28,900 29,070 28,900 28,930 49
2021/01/06 28,870 29,050 28,680 28,800 194
2021/01/05 28,680 28,810 28,550 28,730 54
2021/01/04 29,000 29,000 28,400 28,710 143

このページの先頭へ