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
2022/12/30 27,250 27,390 27,145 27,165 69
2022/12/29 27,025 27,175 27,025 27,175 24
2022/12/28 27,290 27,290 27,120 27,160 17
2022/12/27 27,315 27,355 27,285 27,285 477
2022/12/26 27,125 27,125 27,025 27,110 92
2022/12/23 27,005 27,150 27,005 27,110 41
2022/12/22 27,015 27,230 27,015 27,230 50
2022/12/21 26,820 27,080 26,775 26,970 1,438
2022/12/20 27,585 27,585 26,800 26,805 326
2022/12/19 27,570 27,635 27,570 27,635 35
2022/12/16 27,960 27,960 27,675 27,765 14
2022/12/15 28,135 28,135 28,100 28,105 7
2022/12/14 28,110 28,205 28,110 28,205 16
2022/12/13 28,140 28,190 28,010 28,010 57
2022/12/12 27,830 28,000 27,830 28,000 28
2022/12/09 27,795 28,050 27,795 28,030 67
2022/12/08 27,765 27,765 27,550 27,690 28
2022/12/07 27,625 27,820 27,550 27,800 185
2022/12/06 27,910 27,910 27,800 27,875 7
2022/12/05 27,960 27,960 27,785 27,830 30
2022/12/02 28,415 28,415 27,845 27,950 73
2022/12/01 28,610 28,610 28,350 28,375 69
2022/11/30 28,450 28,450 28,185 28,280 33
2022/11/29 28,440 28,445 28,435 28,445 6
2022/11/28 28,710 28,710 28,525 28,540 15
2022/11/25 28,860 28,860 28,740 28,740 39
2022/11/24 28,795 28,900 28,795 28,810 31
2022/11/22 28,470 28,565 28,470 28,560 9
2022/11/21 28,510 28,510 28,350 28,375 12
2022/11/18 28,065 28,550 28,065 28,470 21
2022/11/17 28,490 28,630 28,490 28,565 14
2022/11/16 28,230 28,440 28,100 28,440 66
2022/11/15 28,110 28,210 28,100 28,210 20
2022/11/14 28,560 28,575 28,450 28,450 215
2022/11/11 29,100 29,100 28,760 28,895 84
2022/11/10 28,190 28,290 28,190 28,270 82
2022/11/09 28,745 28,745 28,505 28,505 4
2022/11/08 28,855 28,920 28,745 28,880 66
2022/11/07 28,635 28,635 28,480 28,480 2
2022/11/04 28,540 28,540 28,225 28,225 31
2022/11/02 29,100 29,100 28,780 28,840 64
2022/11/01 28,945 29,045 28,945 28,990 38
2022/10/31 28,760 28,830 28,665 28,830 35
2022/10/28 28,500 28,595 28,500 28,560 39
2022/10/27 28,605 28,710 28,565 28,635 27
2022/10/26 28,790 28,865 28,745 28,770 50
2022/10/25 28,190 28,500 28,190 28,500 248
2022/10/24 28,495 28,495 28,200 28,200 7
2022/10/21 28,250 28,285 28,250 28,285 7
2022/10/20 28,160 28,160 28,160 28,160 1
2022/10/19 28,205 28,375 28,205 28,300 89
2022/10/18 28,290 28,290 28,205 28,205 122
2022/10/17 27,915 27,915 27,725 27,860 5
2022/10/14 27,790 28,200 27,790 28,200 14
2022/10/13 27,795 27,795 27,500 27,545 16
2022/10/12 27,790 27,930 27,790 27,825 8
2022/10/11 27,790 27,790 27,750 27,750 4
2022/10/07 27,970 28,125 27,970 28,125 9
2022/10/06 28,230 28,460 28,230 28,295 17
2022/10/05 28,220 28,335 28,150 28,150 30
2022/10/04 27,450 28,080 27,450 28,050 43
2022/10/03 27,030 27,120 26,990 26,990 29
2022/09/30 27,275 27,275 27,045 27,155 29
2022/09/29 26,910 27,465 26,910 27,465 15
2022/09/28 27,010 27,010 26,650 26,800 107
2022/09/27 26,995 27,100 26,995 27,095 24
2022/09/26 27,270 27,270 27,000 27,000 65
2022/09/22 27,400 27,530 27,305 27,530 33
2022/09/21 27,905 27,905 27,700 27,735 49
2022/09/20 27,995 28,055 27,995 28,055 19
2022/09/16 27,870 27,870 27,810 27,810 47
2022/09/15 28,055 28,055 28,055 28,055 5
2022/09/14 28,195 28,195 28,055 28,105 14
2022/09/13 28,675 28,740 28,670 28,695 38
2022/09/12 28,495 28,585 28,495 28,545 45
2022/09/09 28,245 28,335 28,180 28,335 31
2022/09/08 27,840 28,110 27,840 28,110 66
2022/09/07 27,675 27,675 27,385 27,490 61
2022/09/06 27,720 27,850 27,690 27,695 58
2022/09/05 27,680 27,910 27,680 27,910 39
2022/09/02 27,910 27,910 27,600 27,735 63
2022/09/01 27,840 27,970 27,810 27,835 34
2022/08/31 27,960 27,960 27,960 27,960 51
2022/08/30 27,920 28,150 27,920 28,150 46
2022/08/29 27,990 27,990 27,655 27,785 229
2022/08/26 28,575 28,575 28,440 28,440 79
2022/08/25 28,415 28,435 28,415 28,435 13
2022/08/24 28,660 28,660 28,290 28,290 42
2022/08/23 28,565 28,565 28,380 28,475 17
2022/08/22 28,620 28,720 28,610 28,720 15
2022/08/19 29,135 29,135 28,870 28,885 9
2022/08/18 29,080 29,080 28,895 28,895 19
2022/08/17 28,860 29,100 28,860 29,095 62
2022/08/16 28,745 28,820 28,745 28,820 11
2022/08/15 28,590 28,655 28,530 28,655 19
2022/08/12 28,415 28,635 28,415 28,540 45
2022/08/10 28,185 28,185 28,015 28,090 25
2022/08/09 28,455 28,455 28,230 28,230 33
2022/08/08 28,500 28,545 28,420 28,455 20
2022/08/05 28,520 28,750 28,520 28,675 5
2022/08/04 28,510 28,510 28,335 28,335 11
2022/08/03 28,315 28,320 28,230 28,240 13
2022/08/02 28,720 28,720 28,300 28,300 21
2022/08/01 28,550 28,650 28,440 28,650 14
2022/07/29 28,600 28,650 28,470 28,475 117
2022/07/28 28,600 28,600 28,455 28,455 4
2022/07/27 28,230 28,300 28,225 28,280 18
2022/07/26 28,325 28,360 28,265 28,360 58
2022/07/25 28,550 28,550 28,325 28,335 23
2022/07/22 28,460 28,600 28,310 28,600 61
2022/07/21 28,150 28,320 28,150 28,320 34
2022/07/20 27,865 28,140 27,865 28,100 51
2022/07/19 27,800 27,800 27,505 27,565 12
2022/07/15 27,640 27,640 27,640 27,640 2
2022/07/14 27,690 27,690 27,370 27,615 91
2022/07/13 28,005 28,055 28,005 28,035 154
2022/07/12 28,100 28,100 27,860 27,910 65
2022/07/11 28,510 28,510 28,280 28,335 44
2022/07/08 28,045 28,200 28,010 28,010 42
2022/07/07 27,810 28,000 27,810 27,975 8
2022/07/06 27,630 27,850 27,630 27,780 17
2022/07/05 27,580 27,870 27,580 27,790 53
2022/07/04 27,300 27,555 27,275 27,470 241
2022/07/01 27,505 27,505 27,065 27,160 23
2022/06/30 27,570 27,630 27,440 27,440 9
2022/06/29 27,625 27,640 27,475 27,610 19
2022/06/28 27,670 27,735 27,495 27,735 44
2022/06/27 27,605 27,605 27,420 27,495 14
2022/06/24 27,045 27,400 27,045 27,400 224
2022/06/23 26,880 27,095 26,880 27,045 14
2022/06/22 27,060 27,060 26,880 26,880 19
2022/06/21 26,460 26,915 26,460 26,915 287
2022/06/20 26,635 26,635 26,200 26,375 439
2022/06/17 26,265 26,415 26,180 26,415 214
2022/06/16 27,185 27,185 26,750 26,765 35
2022/06/15 27,020 27,020 26,780 26,800 27
2022/06/14 26,930 27,140 26,900 27,015 450
2022/06/13 27,710 27,710 27,480 27,555 50
2022/06/10 28,200 28,250 28,145 28,190 26
2022/06/09 28,495 28,600 28,495 28,560 33
2022/06/08 28,340 28,400 28,340 28,400 46
2022/06/07 28,240 28,365 28,135 28,135 59
2022/06/06 28,080 28,225 27,985 28,225 101
2022/06/03 28,200 28,200 28,120 28,155 54
2022/06/02 28,240 28,240 27,980 27,995 16
2022/06/01 28,330 28,355 28,330 28,350 33
2022/05/31 28,530 28,530 28,370 28,370 32
2022/05/30 28,265 28,575 28,170 28,525 118
2022/05/27 28,265 28,265 27,950 27,950 20
2022/05/26 27,850 28,070 27,850 28,035 17
2022/05/25 27,940 27,970 27,880 27,880 69
2022/05/24 28,570 28,570 28,135 28,155 25
2022/05/23 28,280 28,490 28,280 28,445 73
2022/05/20 27,750 28,120 27,750 28,120 12
2022/05/19 27,490 27,665 27,460 27,665 11
2022/05/18 27,890 28,120 27,890 27,950 16
2022/05/17 27,605 27,685 27,605 27,685 11
2022/05/16 27,705 27,820 27,600 27,600 65
2022/05/13 26,915 27,345 26,915 27,260 23
2022/05/12 27,010 27,010 26,640 26,640 84
2022/05/11 27,265 27,560 27,175 27,540 25
2022/05/10 27,350 27,370 26,985 27,290 94
2022/05/09 27,870 28,000 27,560 27,560 157
2022/05/06 28,175 28,215 27,965 28,135 65
2022/05/02 28,825 28,825 28,215 28,415 27
2022/04/28 28,315 28,525 28,155 28,525 28
2022/04/27 28,185 28,440 28,100 28,400 31
2022/04/26 28,730 28,730 28,645 28,675 23
2022/04/25 28,370 28,415 28,280 28,410 93
2022/04/22 28,740 28,740 28,455 28,725 72
2022/04/21 29,050 29,140 29,050 29,140 9
2022/04/20 29,050 29,200 29,025 29,025 9
2022/04/19 29,135 29,135 28,925 28,945 29
2022/04/18 28,970 28,970 28,670 28,770 17
2022/04/15 29,160 29,220 29,160 29,210 29
2022/04/14 29,335 29,405 29,335 29,405 18
2022/04/13 29,210 29,310 29,210 29,310 6
2022/04/12 28,780 29,050 28,780 28,875 45
2022/04/11 29,255 29,255 28,950 29,085 55
2022/04/08 29,250 29,345 29,250 29,345 2
2022/04/07 29,300 29,300 29,080 29,220 35
2022/04/06 29,650 29,790 29,480 29,655 215
2022/04/05 30,000 30,000 29,790 29,795 104
2022/04/04 29,560 29,725 29,560 29,670 46
2022/04/01 28,885 29,455 28,850 29,430 83
2022/03/31 29,405 29,405 29,120 29,120 308
2022/03/30 29,615 29,675 29,205 29,435 95
2022/03/29 29,255 29,470 29,255 29,415 124
2022/03/28 29,190 29,230 28,995 29,095 27
2022/03/25 29,600 29,600 29,125 29,310 58
2022/03/24 28,740 29,415 28,740 29,415 237
2022/03/23 28,730 29,275 28,730 29,190 222
2022/03/22 28,500 28,510 28,380 28,420 86
2022/03/18 28,100 28,270 28,100 28,270 90
2022/03/17 28,105 28,205 27,880 28,010 61
2022/03/16 27,270 27,475 27,220 27,475 24
2022/03/15 26,840 27,065 26,840 27,065 7
2022/03/14 27,145 27,145 26,800 26,800 13
2022/03/11 26,805 26,805 26,570 26,645 7
2022/03/10 26,800 27,150 26,800 27,150 36
2022/03/09 26,295 26,420 26,200 26,200 11
2022/03/08 26,400 26,620 26,160 26,170 45
2022/03/07 27,015 27,015 26,475 26,595 213
2022/03/04 27,545 27,545 27,080 27,355 1,302
2022/03/03 27,600 27,800 27,600 27,755 26
2022/03/02 27,810 27,810 27,505 27,505 16
2022/03/01 27,850 27,850 27,680 27,810 89
2022/02/28 27,380 27,380 27,095 27,350 78
2022/02/25 27,280 27,280 26,555 27,230 152
2022/02/24 27,270 27,270 26,500 26,780 86
2022/02/22 26,795 27,270 26,765 27,270 181
2022/02/21 27,010 27,070 26,785 27,070 43
2022/02/18 27,000 27,355 27,000 27,275 86
2022/02/17 27,500 27,515 27,270 27,340 38
2022/02/16 27,870 27,870 27,660 27,695 18
2022/02/15 27,665 27,665 27,305 27,460 33
2022/02/14 27,935 27,975 27,745 27,950 46
2022/02/10 28,500 28,670 28,285 28,345 58
2022/02/09 28,200 28,395 28,000 28,390 44
2022/02/08 28,005 28,110 27,970 27,975 51
2022/02/07 27,770 28,005 27,770 27,930 33
2022/02/04 27,495 27,930 27,495 27,930 69
2022/02/03 27,850 27,850 27,600 27,685 68
2022/02/02 27,435 27,875 27,435 27,850 32
2022/02/01 27,525 27,580 27,310 27,310 153
2022/01/31 26,650 27,240 26,650 27,225 49
2022/01/28 26,445 26,765 26,155 26,550 64
2022/01/27 27,015 27,110 26,100 26,800 168
2022/01/26 26,845 27,265 26,845 27,180 93
2022/01/25 27,635 27,635 26,820 27,045 167
2022/01/24 27,550 27,595 27,320 27,595 273
2022/01/21 27,590 27,820 27,460 27,820 38
2022/01/20 27,270 27,910 27,270 27,910 114
2022/01/19 27,600 27,765 27,390 27,590 91
2022/01/18 28,110 28,400 27,890 27,890 114
2022/01/17 28,090 28,090 27,885 28,005 65
2022/01/14 28,100 28,170 27,600 27,755 212
2022/01/13 28,740 28,740 28,400 28,400 35
2022/01/12 28,550 28,840 28,545 28,750 222
2022/01/11 28,435 28,465 28,225 28,400 157
2022/01/07 28,860 28,860 28,235 28,445 183
2022/01/06 29,190 29,190 28,530 28,565 142
2022/01/05 29,720 29,720 29,230 29,340 152
2022/01/04 29,490 29,715 29,400 29,715 117

このページの先頭へ