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)商社･卸売上場投信(1629)の株価時系列情報

(NEXT FUNDS)商社･卸売上場投信(1629)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
2024/04/16 91,980 91,980 88,980 89,960 2,058
2024/04/15 91,240 92,440 90,070 92,000 1,678
2024/04/12 91,580 91,690 90,700 91,390 1,116
2024/04/11 90,120 91,340 90,120 91,010 1,305
2024/04/10 91,240 91,250 90,600 90,840 1,454
2024/04/09 89,950 91,790 89,950 91,700 1,081
2024/04/08 89,560 90,270 89,200 89,750 1,417
2024/04/05 88,320 88,800 87,730 88,790 815
2024/04/04 89,410 90,020 88,920 89,110 2,158
2024/04/03 86,570 88,350 85,500 88,000 1,509
2024/04/02 89,460 89,460 86,460 86,990 3,269
2024/04/01 89,750 89,750 86,840 89,470 1,369
2024/03/29 88,180 89,200 88,180 89,200 972
2024/03/28 89,290 89,550 88,100 88,100 1,133
2024/03/27 88,730 89,420 88,560 88,570 1,153
2024/03/26 88,360 88,400 87,810 88,290 1,277
2024/03/25 89,200 89,210 88,320 88,480 874
2024/03/22 89,550 89,630 88,430 89,060 952
2024/03/21 86,930 88,770 86,580 88,680 1,893
2024/03/19 84,510 86,020 84,510 85,930 1,104
2024/03/18 84,490 85,500 84,490 85,300 829
2024/03/15 82,450 84,280 82,450 83,970 801
2024/03/14 81,250 82,020 81,000 82,020 413
2024/03/13 82,950 82,950 80,900 81,340 1,000
2024/03/12 81,990 82,930 80,010 81,670 1,375
2024/03/11 84,350 84,470 81,910 83,030 2,117
2024/03/08 84,800 86,170 84,800 85,440 1,432
2024/03/07 85,800 86,510 84,810 84,960 1,237
2024/03/06 85,600 85,680 84,790 85,520 1,080
2024/03/05 84,250 85,590 84,000 85,380 1,333
2024/03/04 87,820 87,820 84,300 84,570 1,642
2024/03/01 83,610 85,000 83,600 84,820 1,197
2024/02/29 84,270 84,270 83,050 83,750 992
2024/02/28 84,420 84,640 83,400 83,750 1,147
2024/02/27 85,220 85,480 84,150 84,220 1,406
2024/02/26 85,450 85,850 84,650 84,840 1,596
2024/02/22 83,380 84,250 83,360 84,230 782
2024/02/21 83,180 83,630 82,340 82,700 932
2024/02/20 84,210 84,210 82,400 82,650 1,494
2024/02/19 81,900 83,530 81,900 83,530 2,198
2024/02/16 80,410 82,220 80,410 81,620 865
2024/02/15 80,340 80,590 79,870 80,120 730
2024/02/14 79,930 80,070 79,080 79,760 977
2024/02/13 78,820 80,210 78,310 80,210 1,948
2024/02/09 78,290 79,000 78,010 78,200 268
2024/02/08 78,850 78,850 77,700 78,510 545
2024/02/07 76,810 79,000 76,810 78,850 1,266
2024/02/06 76,910 76,910 75,970 76,400 838
2024/02/05 78,230 78,230 76,770 77,010 982
2024/02/02 78,540 78,800 77,750 77,780 667
2024/02/01 77,910 78,770 77,900 78,550 324
2024/01/31 77,690 78,790 77,210 78,790 1,771
2024/01/30 77,720 77,950 77,300 77,640 395
2024/01/29 76,520 78,000 76,520 77,790 655
2024/01/26 77,000 77,150 76,350 76,500 928
2024/01/25 77,240 77,690 77,180 77,620 337
2024/01/24 78,510 78,590 77,360 77,520 577
2024/01/23 78,540 79,290 77,950 78,060 1,815
2024/01/22 77,720 78,500 77,650 78,500 2,038
2024/01/19 78,070 78,180 77,390 77,650 808
2024/01/18 78,350 78,350 77,110 77,240 909
2024/01/17 77,190 79,180 77,190 77,720 2,481
2024/01/16 77,470 77,660 76,660 76,770 1,228
2024/01/15 76,330 78,080 76,330 77,520 1,765
2024/01/12 75,490 76,090 75,370 76,000 1,240
2024/01/11 74,140 75,420 74,140 75,000 1,407
2024/01/10 72,430 73,220 72,430 73,070 1,021
2024/01/09 72,870 73,200 71,660 71,990 531
2024/01/05 71,500 72,380 71,500 72,120 553
2024/01/04 70,210 71,430 69,500 71,250 778
2023/12/29 70,320 70,900 69,910 70,330 155
2023/12/28 70,340 70,540 70,290 70,320 2,367
2023/12/27 69,840 70,480 69,840 70,340 666
2023/12/26 69,380 69,640 69,380 69,570 386
2023/12/25 70,050 70,050 69,330 69,400 235
2023/12/22 69,010 69,640 69,010 69,530 287
2023/12/21 69,130 69,190 68,860 69,070 320
2023/12/20 69,600 70,330 69,550 70,100 407
2023/12/19 68,580 69,570 68,240 69,330 384
2023/12/18 68,480 68,960 68,200 68,850 642
2023/12/15 68,980 69,570 68,860 69,230 611
2023/12/14 69,900 69,900 68,300 68,700 1,045
2023/12/13 70,250 70,250 69,720 69,980 673
2023/12/12 71,160 71,160 70,250 70,650 250
2023/12/11 70,360 72,000 67,730 70,500 1,184
2023/12/08 70,000 70,060 68,580 68,790 1,675
2023/12/07 71,170 71,170 70,360 70,640 578
2023/12/06 70,500 71,800 70,500 71,800 643
2023/12/05 70,890 71,100 70,420 70,420 465
2023/12/04 71,330 71,330 70,570 71,080 367
2023/12/01 71,540 72,080 71,490 71,840 380
2023/11/30 70,670 70,870 69,900 70,850 581
2023/11/29 71,240 71,590 70,880 71,030 462
2023/11/28 71,850 71,860 71,350 71,760 319
2023/11/27 71,950 72,010 71,440 71,660 205
2023/11/24 72,280 72,280 71,820 72,000 732
2023/11/22 71,200 71,850 71,000 71,630 329
2023/11/21 71,990 72,240 70,900 71,460 828
2023/11/20 73,720 73,830 72,550 72,630 470
2023/11/17 72,580 73,720 72,390 73,720 885
2023/11/16 73,350 73,580 72,450 72,900 379
2023/11/15 73,830 73,830 73,260 73,350 848
2023/11/14 73,090 73,380 72,700 72,740 195
2023/11/13 73,330 73,470 72,430 72,650 401
2023/11/10 71,490 72,730 71,490 72,650 776
2023/11/09 70,870 72,160 70,650 71,930 1,325
2023/11/08 72,090 72,090 70,190 70,640 1,251
2023/11/07 72,550 72,900 72,020 72,140 721
2023/11/06 72,290 72,770 72,000 72,240 981
2023/11/02 71,500 71,680 70,210 70,930 774
2023/11/01 70,850 71,500 70,400 70,870 743
2023/10/31 69,070 69,070 67,990 69,000 344
2023/10/30 68,790 69,780 68,320 68,600 410
2023/10/27 69,400 69,880 68,960 69,790 687
2023/10/26 68,770 69,320 68,140 68,400 266
2023/10/25 68,850 70,060 68,850 69,440 339
2023/10/24 68,720 68,910 67,150 68,570 676
2023/10/23 68,890 69,070 68,380 68,380 165
2023/10/20 68,810 69,610 68,400 69,490 343
2023/10/19 69,810 69,810 68,940 69,180 532
2023/10/18 70,590 70,860 70,100 70,630 140
2023/10/17 70,630 70,980 70,000 70,180 340
2023/10/16 70,260 70,370 69,780 69,790 237
2023/10/13 70,430 70,920 70,220 70,460 262
2023/10/12 70,050 71,170 70,050 71,120 290
2023/10/11 70,570 70,650 70,000 70,050 322
2023/10/10 70,490 70,800 69,770 70,690 649
2023/10/06 67,310 68,570 67,310 67,650 535
2023/10/05 66,400 67,330 65,670 67,300 1,029
2023/10/04 67,800 67,800 65,930 66,310 1,254
2023/10/03 69,960 69,960 68,610 68,800 1,037
2023/10/02 71,140 71,800 70,260 70,430 388
2023/09/29 71,940 72,010 70,370 70,770 585
2023/09/28 72,240 73,170 71,700 71,890 435
2023/09/27 72,290 72,290 71,030 72,120 687
2023/09/26 72,960 72,960 72,050 72,380 199
2023/09/25 72,790 72,930 72,330 72,550 270
2023/09/22 72,240 72,500 71,500 72,090 315
2023/09/21 73,290 73,750 72,930 72,930 299
2023/09/20 74,400 74,500 73,510 73,600 1,289
2023/09/19 73,400 74,200 73,400 74,150 581
2023/09/15 73,400 74,280 73,330 73,720 3,358
2023/09/14 72,270 73,000 72,250 72,970 424
2023/09/13 72,090 72,200 71,770 71,850 816
2023/09/12 72,930 72,930 71,820 72,100 691
2023/09/11 72,800 72,900 72,150 72,250 844
2023/09/08 73,020 73,020 71,270 72,280 742
2023/09/07 73,110 74,000 73,010 73,020 1,440
2023/09/06 73,000 73,560 73,000 73,180 1,278
2023/09/05 72,680 72,970 72,280 72,970 440
2023/09/04 71,650 72,800 71,460 72,720 851
2023/09/01 70,200 71,550 70,200 71,370 886
2023/08/31 69,370 70,310 69,370 70,200 650
2023/08/30 69,670 69,790 69,370 69,370 233
2023/08/29 69,690 69,690 69,230 69,310 328
2023/08/28 68,940 69,500 68,800 69,470 374
2023/08/25 68,170 68,460 68,110 68,430 317
2023/08/24 69,020 69,200 68,820 69,080 412
2023/08/23 68,520 68,960 68,520 68,960 373
2023/08/22 68,540 69,280 68,540 69,130 438
2023/08/21 68,230 68,560 67,720 68,000 237
2023/08/18 67,650 68,450 67,650 68,170 507
2023/08/17 68,660 68,700 67,220 68,020 1,468
2023/08/16 70,320 70,320 69,080 69,210 1,443
2023/08/15 71,090 71,300 70,830 70,890 317
2023/08/14 71,350 71,550 70,320 70,570 529
2023/08/10 70,470 71,410 70,470 71,350 635
2023/08/09 70,690 70,810 70,440 70,540 439
2023/08/08 70,200 70,680 70,200 70,390 341
2023/08/07 69,460 69,890 69,080 69,840 563
2023/08/04 68,990 70,490 68,910 70,270 559
2023/08/03 69,610 70,010 69,310 69,350 806
2023/08/02 70,660 71,340 70,250 70,430 1,486
2023/08/01 71,630 72,260 70,380 71,850 1,659
2023/07/31 70,630 71,550 70,580 71,300 2,200
2023/07/28 69,650 69,810 68,360 69,440 799
2023/07/27 69,480 70,020 69,350 70,010 533
2023/07/26 70,000 70,000 69,480 69,670 603
2023/07/25 69,520 69,880 69,370 69,870 1,097
2023/07/24 69,480 69,680 69,300 69,490 710
2023/07/21 68,730 69,100 68,400 69,040 419
2023/07/20 69,000 69,200 68,530 68,900 479
2023/07/19 68,200 68,990 68,200 68,890 905
2023/07/18 67,160 68,160 67,160 67,200 3,750
2023/07/14 67,410 67,750 66,480 67,300 897
2023/07/13 66,840 67,890 65,890 67,560 2,995
2023/07/12 69,120 69,120 67,250 67,390 1,966
2023/07/11 69,330 69,460 68,680 68,940 1,916
2023/07/10 69,270 69,720 68,510 68,660 1,568
2023/07/07 69,000 69,530 68,610 69,070 1,296
2023/07/06 70,300 70,480 69,490 69,910 1,544
2023/07/05 70,430 70,860 70,130 70,860 831
2023/07/04 71,560 71,560 70,530 70,890 5,295
2023/07/03 70,650 71,610 70,650 71,500 1,187
2023/06/30 70,450 70,650 69,840 70,200 1,191
2023/06/29 71,910 71,910 70,640 71,000 1,758
2023/06/28 70,400 71,100 69,600 70,950 4,206
2023/06/27 70,350 70,730 68,850 69,510 2,073
2023/06/26 69,990 70,900 69,210 70,370 4,969
2023/06/23 73,930 73,930 70,050 72,440 4,836

このページの先頭へ