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
2009/12/30 18,490 18,500 18,310 18,370 93
2009/12/29 18,310 18,390 18,310 18,350 107
2009/12/28 18,160 18,300 18,160 18,300 26
2009/12/25 18,340 18,340 18,100 18,100 39
2009/12/24 18,000 18,260 18,000 18,260 110
2009/12/22 17,620 17,810 17,620 17,800 70
2009/12/21 17,580 17,580 17,580 17,580 6
2009/12/18 17,770 17,830 17,560 17,560 102
2009/12/17 17,820 18,100 17,820 17,970 670
2009/12/16 17,880 17,900 17,720 17,800 1,068
2009/12/15 17,650 17,740 17,650 17,740 46
2009/12/14 17,560 17,750 17,560 17,670 21
2009/12/11 17,030 17,390 17,030 17,380 3
2009/12/10 17,540 17,570 17,220 17,220 14
2009/12/09 17,450 17,460 17,420 17,420 44
2009/12/08 17,670 17,850 17,670 17,850 24
2009/12/07 17,940 18,010 17,860 17,870 76
2009/12/04 17,200 17,650 17,200 17,650 655
2009/12/03 17,050 17,410 17,010 17,390 96
2009/12/02 16,550 16,850 16,550 16,850 15
2009/12/01 16,090 16,600 16,090 16,600 25
2009/11/30 16,030 16,290 16,020 16,240 25
2009/11/27 16,140 16,140 15,740 15,740 188
2009/11/26 16,260 16,340 16,260 16,340 11
2009/11/25 16,020 16,020 16,000 16,000 13
2009/11/24 16,190 16,200 16,140 16,140 160
2009/11/20 15,930 16,160 15,930 16,160 75
2009/11/19 16,270 16,270 16,080 16,190 45
2009/11/18 16,430 16,430 16,250 16,340 227
2009/11/17 16,600 16,600 16,500 16,500 23
2009/11/16 16,730 16,770 16,600 16,600 33
2009/11/13 16,760 16,760 16,730 16,730 4
2009/11/12 16,980 16,980 16,900 16,900 12
2009/11/10 17,010 17,010 17,010 17,010 2
2009/11/09 16,700 16,770 16,620 16,770 22
2009/11/06 16,710 16,710 16,700 16,700 6
2009/11/05 16,740 16,760 16,710 16,740 22
2009/11/04 16,610 16,790 16,550 16,730 162
2009/11/02 16,840 16,840 16,560 16,630 15
2009/10/30 17,020 17,140 17,000 17,040 49
2009/10/29 16,760 16,760 16,510 16,690 120
2009/10/28 17,120 17,160 16,960 16,960 30
2009/10/27 17,540 17,550 17,160 17,190 145
2009/10/26 17,620 17,820 17,620 17,740 23
2009/10/23 17,900 17,940 17,820 17,820 563
2009/10/22 17,770 17,790 17,670 17,790 15
2009/10/21 17,590 17,900 17,550 17,840 287
2009/10/20 17,710 17,710 17,640 17,640 125
2009/10/19 17,350 17,380 17,130 17,380 71
2009/10/16 17,620 17,620 17,340 17,400 63
2009/10/15 17,290 17,500 17,290 17,490 3,537
2009/10/14 17,060 17,090 17,060 17,090 2
2009/10/13 17,120 17,150 17,090 17,130 127
2009/10/09 16,930 17,010 16,820 16,960 90
2009/10/08 16,650 16,750 16,540 16,750 6
2009/10/07 16,400 16,680 16,400 16,680 70
2009/10/06 15,960 16,070 15,960 16,070 76
2009/10/05 16,160 16,160 15,920 15,930 254
2009/10/02 16,430 16,430 16,190 16,260 96
2009/10/01 16,680 16,690 16,630 16,630 12
2009/09/30 16,640 16,640 16,640 16,640 4
2009/09/29 16,590 16,870 16,590 16,750 41
2009/09/28 16,630 16,630 16,370 16,390 227
2009/09/25 17,330 17,330 17,110 17,110 628
2009/09/24 17,460 17,720 17,460 17,640 84
2009/09/18 17,480 17,600 17,470 17,600 52
2009/09/17 17,430 17,580 17,430 17,580 214
2009/09/16 17,230 17,460 17,230 17,230 148
2009/09/15 17,200 17,210 17,180 17,210 120
2009/09/14 17,310 17,310 17,110 17,160 19
2009/09/11 17,450 17,550 17,370 17,400 16
2009/09/10 17,440 17,500 17,440 17,500 67
2009/09/09 17,200 17,200 17,190 17,190 12
2009/09/08 17,300 17,300 17,140 17,170 39
2009/09/07 17,160 17,300 17,160 17,300 47
2009/09/04 17,140 17,160 16,940 16,990 75
2009/09/03 16,890 16,960 16,850 16,940 10
2009/09/02 16,960 16,960 16,880 16,950 114
2009/09/01 17,320 17,320 17,140 17,140 68
2009/08/31 17,580 17,650 17,360 17,440 45
2009/08/28 17,480 17,480 17,420 17,420 42
2009/08/27 17,670 17,670 17,360 17,460 88
2009/08/26 17,870 17,890 17,690 17,840 56
2009/08/25 17,690 17,790 17,690 17,750 2,279
2009/08/24 17,600 17,700 17,400 17,490 57
2009/08/21 17,170 17,190 17,120 17,190 2,572
2009/08/20 17,490 17,490 17,490 17,490 2
2009/08/19 17,230 17,280 17,120 17,280 2,016
2009/08/18 16,970 17,140 16,900 17,040 229
2009/08/17 17,560 17,560 17,260 17,260 63
2009/08/14 17,240 17,790 17,240 17,740 198
2009/08/13 17,460 17,460 17,310 17,440 20
2009/08/12 17,450 17,470 17,290 17,290 37
2009/08/11 17,650 17,650 17,560 17,650 49
2009/08/10 17,620 17,770 17,620 17,620 17
2009/08/07 17,530 17,530 17,260 17,370 33
2009/08/06 17,390 17,530 17,390 17,530 135
2009/08/05 17,650 17,650 17,290 17,290 61
2009/08/04 17,410 17,700 17,280 17,360 676
2009/08/03 17,030 17,030 16,940 17,020 98
2009/07/31 16,950 16,950 16,720 16,900 96
2009/07/30 16,590 16,590 16,400 16,570 134
2009/07/29 16,520 16,660 16,520 16,660 58
2009/07/28 16,680 16,720 16,580 16,720 305
2009/07/27 16,950 16,950 16,680 16,680 116
2009/07/24 16,710 16,710 16,520 16,670 88
2009/07/23 16,360 16,380 16,270 16,310 108
2009/07/22 16,500 16,500 16,290 16,350 76
2009/07/21 16,010 16,400 16,010 16,400 220
2009/07/17 15,850 15,850 15,640 15,700 54
2009/07/16 15,720 15,870 15,550 15,580 1,057
2009/07/15 15,620 15,750 15,500 15,520 196
2009/07/14 15,540 15,600 15,370 15,460 232
2009/07/13 15,150 15,560 15,100 15,190 1,148
2009/07/10 16,060 16,060 15,410 15,550 2,806
2009/07/09 17,940 18,050 17,670 17,730 502
2009/07/08 18,010 18,100 17,940 17,980 84
2009/07/07 18,470 18,470 18,190 18,250 124
2009/07/06 18,530 18,580 18,300 18,390 155
2009/07/03 18,770 18,770 18,500 18,660 160
2009/07/02 19,120 19,120 18,970 18,970 35
2009/07/01 19,010 19,140 18,920 18,920 62
2009/06/30 19,220 19,220 19,160 19,160 145
2009/06/29 19,040 19,200 18,710 18,760 318
2009/06/26 19,220 19,420 19,150 19,150 114
2009/06/25 18,770 19,270 18,770 19,160 2,040
2009/06/24 18,480 18,660 18,480 18,520 57
2009/06/23 18,600 18,600 18,300 18,360 1,874
2009/06/22 19,060 19,200 18,900 19,200 47
2009/06/19 19,390 19,440 19,230 19,250 132
2009/06/18 19,300 19,300 18,800 18,960 308
2009/06/17 19,550 19,840 19,410 19,500 121
2009/06/16 20,000 20,200 19,460 19,550 564
2009/06/15 20,830 20,830 20,470 20,520 197
2009/06/12 20,620 20,850 20,550 20,780 348
2009/06/11 20,560 20,620 20,430 20,560 172
2009/06/10 19,900 20,480 19,900 20,440 448
2009/06/09 19,830 20,030 19,700 19,700 284
2009/06/08 20,050 20,160 19,930 20,030 127
2009/06/05 19,980 20,060 19,880 19,880 308
2009/06/04 19,580 19,770 19,510 19,560 146
2009/06/03 19,620 19,790 19,620 19,780 591
2009/06/02 20,440 20,440 19,620 19,620 297
2009/06/01 19,050 19,850 19,050 19,740 686
2009/05/29 18,840 18,950 18,840 18,940 108
2009/05/28 18,340 18,720 18,340 18,720 123
2009/05/27 18,800 18,800 18,540 18,540 18
2009/05/26 18,560 18,560 18,340 18,560 46
2009/05/25 18,530 18,720 18,530 18,560 112
2009/05/22 18,340 18,340 18,340 18,340 30
2009/05/21 18,520 18,520 18,350 18,350 28
2009/05/20 17,860 18,640 17,850 18,640 245
2009/05/19 17,790 17,840 17,660 17,830 22
2009/05/18 17,960 17,960 17,380 17,420 98
2009/05/15 17,700 17,850 17,700 17,830 27
2009/05/14 18,190 18,190 17,500 17,530 255
2009/05/13 17,900 18,400 17,900 18,400 96
2009/05/12 18,180 18,190 18,090 18,090 53
2009/05/11 18,310 18,520 18,260 18,520 131
2009/05/08 17,600 18,020 17,600 17,960 228
2009/05/07 18,410 18,410 17,940 18,000 135
2009/05/01 16,610 17,230 16,610 17,210 89
2009/04/30 16,170 16,410 16,170 16,410 8
2009/04/28 16,380 16,580 16,000 16,000 25
2009/04/27 16,620 16,930 16,570 16,580 91
2009/04/24 16,820 16,910 16,540 16,570 86
2009/04/23 16,900 16,940 16,490 16,940 174
2009/04/22 17,340 17,370 16,990 17,100 99
2009/04/21 17,290 17,300 16,990 17,210 61
2009/04/20 18,020 18,040 17,720 18,040 146
2009/04/17 17,580 18,110 17,580 18,000 79
2009/04/16 17,890 18,230 17,580 17,580 443
2009/04/15 17,400 17,700 17,390 17,690 199
2009/04/14 17,980 18,000 17,600 17,600 43
2009/04/13 17,300 17,980 17,300 17,850 132
2009/04/10 17,190 17,410 17,140 17,170 68
2009/04/09 16,780 17,020 16,780 17,020 65
2009/04/08 16,450 16,620 16,450 16,450 191
2009/04/07 16,910 16,910 16,730 16,850 94
2009/04/06 16,730 17,350 16,730 16,880 177
2009/04/03 16,630 17,000 16,630 16,930 312
2009/04/02 16,000 16,480 16,000 16,420 94
2009/04/01 15,560 15,910 15,560 15,840 13
2009/03/31 15,450 15,730 15,390 15,500 139
2009/03/30 16,060 16,460 15,780 15,780 90
2009/03/27 16,780 16,780 16,260 16,260 35
2009/03/26 16,500 16,800 16,500 16,800 107
2009/03/25 15,840 16,350 15,840 16,300 48
2009/03/24 15,970 16,110 15,840 16,040 197
2009/03/23 14,750 15,590 14,750 15,590 76
2009/03/19 14,580 14,580 14,550 14,550 9
2009/03/18 14,380 14,500 14,360 14,480 28
2009/03/17 14,250 14,330 14,250 14,330 22
2009/03/16 13,750 14,080 13,750 14,080 20
2009/03/13 13,970 13,970 13,610 13,710 14
2009/03/12 13,500 13,500 13,400 13,400 141
2009/03/10 13,650 13,650 13,500 13,510 33
2009/03/09 13,850 13,850 13,850 13,850 2
2009/03/06 13,690 13,900 13,690 13,870 39
2009/03/05 14,290 14,290 14,290 14,290 11
2009/03/04 13,600 13,630 13,460 13,630 189
2009/03/03 13,880 13,880 13,640 13,720 12
2009/03/02 14,360 14,360 14,080 14,080 13
2009/02/27 14,560 14,560 14,560 14,560 1
2009/02/26 14,370 14,370 14,250 14,250 13
2009/02/25 14,410 14,410 14,260 14,260 8
2009/02/24 13,950 14,010 13,750 14,010 63
2009/02/23 14,270 14,270 13,950 14,050 62
2009/02/20 14,480 14,480 14,370 14,470 20
2009/02/19 14,990 14,990 14,790 14,790 2
2009/02/18 14,600 14,650 14,540 14,650 26
2009/02/17 14,800 14,800 14,800 14,800 10
2009/02/16 15,000 15,000 14,900 14,990 9
2009/02/13 15,120 15,120 14,890 14,910 11
2009/02/12 15,270 15,270 14,960 14,960 49
2009/02/10 15,780 15,780 15,300 15,300 131
2009/02/09 15,850 15,850 15,730 15,810 3
2009/02/06 15,560 15,900 15,450 15,450 13
2009/02/05 15,560 15,810 15,490 15,560 152
2009/02/04 14,960 15,250 14,960 15,250 13
2009/02/03 14,860 14,860 14,860 14,860 2
2009/01/30 14,880 14,880 14,800 14,870 42
2009/01/29 15,510 15,510 15,300 15,300 18
2009/01/28 15,000 15,000 15,000 15,000 10
2009/01/27 14,810 15,000 14,810 15,000 20
2009/01/26 14,270 14,280 14,100 14,100 30
2009/01/23 14,200 14,300 14,160 14,180 32
2009/01/21 14,270 14,400 14,270 14,400 47
2009/01/20 14,800 14,800 14,470 14,470 40
2009/01/19 15,110 15,110 15,050 15,050 13
2009/01/16 14,620 14,620 14,620 14,620 1
2009/01/15 14,220 14,380 14,140 14,380 44
2009/01/14 14,750 14,880 14,610 14,770 29
2009/01/13 15,460 15,460 14,580 14,610 76
2009/01/09 15,610 15,660 15,560 15,660 16
2009/01/08 16,070 16,070 15,560 15,560 113
2009/01/07 15,890 16,450 15,890 16,310 120
2009/01/06 16,290 16,290 15,560 15,660 744
2009/01/05 15,450 15,810 15,450 15,810 60

このページの先頭へ