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
2010/12/30 18,990 18,990 18,800 18,830 871
2010/12/29 18,900 19,000 18,900 19,000 41
2010/12/28 18,920 18,920 18,920 18,920 23
2010/12/27 18,890 18,990 18,890 18,970 322
2010/12/24 18,830 18,870 18,830 18,870 134
2010/12/22 19,040 19,040 18,880 18,880 456
2010/12/21 18,730 18,900 18,730 18,850 138
2010/12/20 18,800 18,850 18,670 18,690 90
2010/12/17 18,990 18,990 18,800 18,820 54
2010/12/16 19,070 19,070 19,000 19,010 139
2010/12/15 19,000 19,200 18,990 19,170 149
2010/12/14 18,860 18,890 18,860 18,890 24
2010/12/13 18,630 18,630 18,620 18,620 5
2010/12/10 18,780 18,780 18,680 18,680 11
2010/12/09 18,840 18,840 18,840 18,840 1
2010/12/08 18,810 18,830 18,810 18,830 97
2010/12/07 18,830 18,830 18,650 18,650 199
2010/12/06 18,660 18,720 18,660 18,700 21
2010/12/03 18,620 18,620 18,610 18,610 27
2010/12/02 18,500 18,540 18,420 18,440 172
2010/12/01 18,100 18,100 18,100 18,100 49
2010/11/30 18,260 18,260 18,050 18,050 3
2010/11/29 18,200 18,350 18,200 18,270 41
2010/11/26 18,270 18,270 18,200 18,200 11
2010/11/25 18,300 18,300 18,300 18,300 12
2010/11/24 17,960 18,250 17,960 18,230 16
2010/11/22 18,220 18,360 18,150 18,360 82
2010/11/19 18,380 18,380 18,090 18,120 166
2010/11/18 17,750 17,880 17,750 17,880 2
2010/11/17 17,580 17,600 17,580 17,600 52
2010/11/16 17,800 17,900 17,800 17,900 4
2010/11/15 17,940 17,940 17,940 17,940 10
2010/11/12 18,140 18,200 17,960 17,960 85
2010/11/11 18,190 18,190 18,110 18,110 123
2010/11/10 18,000 18,230 18,000 18,100 188
2010/11/09 17,880 17,900 17,880 17,880 7
2010/11/08 18,070 18,090 18,000 18,000 267
2010/11/05 17,570 17,960 17,570 17,820 199
2010/11/04 17,040 17,240 17,040 17,170 52
2010/11/02 16,740 16,740 16,740 16,740 3
2010/11/01 16,750 16,830 16,750 16,830 13
2010/10/29 16,980 16,980 16,850 16,880 88
2010/10/28 17,080 17,080 17,060 17,060 6
2010/10/27 17,390 17,390 17,390 17,390 52
2010/10/26 17,350 17,350 17,310 17,310 21
2010/10/25 0 0 0 17,290 0
2010/10/22 0 0 0 17,290 0
2010/10/21 17,400 17,400 17,290 17,290 3
2010/10/20 17,210 17,400 17,150 17,400 6
2010/10/19 17,880 17,880 17,880 17,880 11
2010/10/18 18,000 18,100 18,000 18,030 41
2010/10/15 18,050 18,070 18,050 18,070 101
2010/10/14 17,990 18,150 17,950 18,150 87
2010/10/13 17,750 17,800 17,750 17,800 57
2010/10/12 18,160 18,160 17,720 17,790 52
2010/10/08 17,680 17,900 17,680 17,840 46
2010/10/07 17,850 17,950 17,800 17,800 333
2010/10/06 17,640 17,830 17,640 17,830 410
2010/10/05 17,230 17,450 17,220 17,410 99
2010/10/04 17,260 17,260 17,230 17,230 4
2010/10/01 17,420 17,420 17,220 17,250 54
2010/09/30 17,570 17,570 17,290 17,290 2
2010/09/29 17,400 17,650 17,400 17,640 240
2010/09/28 17,220 17,410 17,220 17,380 142
2010/09/27 16,940 17,140 16,940 17,140 209
2010/09/24 16,700 16,860 16,700 16,860 112
2010/09/22 16,910 17,000 16,910 17,000 129
2010/09/21 17,160 17,160 16,900 16,900 55
2010/09/17 16,810 16,920 16,810 16,920 15
2010/09/16 16,700 16,700 16,700 16,700 1
2010/09/15 16,340 16,820 16,340 16,760 87
2010/09/14 16,600 16,630 16,490 16,490 25
2010/09/13 16,500 16,530 16,500 16,530 72
2010/09/10 16,260 16,500 16,260 16,390 38
2010/09/09 16,260 16,260 16,260 16,260 10
2010/09/08 16,080 16,080 16,000 16,000 13
2010/09/07 16,400 16,450 16,300 16,320 232
2010/09/06 16,180 16,460 16,180 16,460 651
2010/09/03 16,000 16,080 15,970 16,020 512
2010/09/02 16,120 16,120 15,750 15,890 422
2010/09/01 15,640 15,830 15,640 15,780 96
2010/08/31 16,020 16,020 15,760 15,760 441
2010/08/30 16,370 16,540 16,270 16,270 366
2010/08/27 15,750 16,030 15,750 16,030 191
2010/08/26 15,960 15,960 15,790 15,870 132
2010/08/25 15,910 15,990 15,830 15,830 222
2010/08/24 16,070 16,140 16,060 16,070 37
2010/08/23 16,290 16,350 16,250 16,280 25
2010/08/20 16,500 16,500 16,330 16,350 137
2010/08/19 16,600 16,610 16,550 16,610 83
2010/08/18 16,510 16,550 16,370 16,430 397
2010/08/17 16,050 16,190 16,050 16,120 108
2010/08/16 16,130 16,210 16,100 16,190 89
2010/08/13 16,110 16,370 16,110 16,360 188
2010/08/12 15,960 16,140 15,960 16,110 223
2010/08/11 16,620 16,620 16,360 16,360 105
2010/08/10 17,000 17,000 16,840 16,840 13
2010/08/09 16,850 16,900 16,830 16,900 121
2010/08/06 16,880 17,100 16,880 17,050 90
2010/08/05 16,950 17,000 16,910 17,000 53
2010/08/04 16,770 16,770 16,700 16,700 78
2010/08/03 16,760 16,950 16,760 16,930 373
2010/08/02 16,500 16,500 16,500 16,500 52
2010/07/30 16,240 16,250 16,150 16,250 34
2010/07/29 16,490 16,490 16,460 16,460 40
2010/07/28 16,330 16,610 16,330 16,610 109
2010/07/27 16,350 16,350 16,240 16,240 53
2010/07/26 16,500 16,500 16,450 16,450 65
2010/07/23 16,250 16,480 16,250 16,450 99
2010/07/22 15,950 16,010 15,770 15,980 122
2010/07/21 16,320 16,320 16,080 16,080 28
2010/07/20 16,200 16,210 16,060 16,210 30
2010/07/16 16,530 16,660 16,350 16,390 102
2010/07/15 16,770 16,770 16,580 16,580 43
2010/07/14 16,880 16,910 16,880 16,910 95
2010/07/13 16,860 16,860 16,540 16,550 294
2010/07/12 17,210 17,440 17,200 17,220 316
2010/07/09 17,380 17,380 17,010 17,160 143
2010/07/08 17,130 17,190 17,100 17,100 185
2010/07/07 16,620 16,720 16,610 16,720 51
2010/07/06 16,200 16,400 16,130 16,400 285
2010/07/05 16,300 16,300 16,290 16,290 162
2010/07/02 16,400 16,400 16,240 16,290 213
2010/07/01 16,430 16,530 16,240 16,430 284
2010/06/30 16,650 16,650 16,460 16,480 134
2010/06/29 17,110 17,110 16,810 16,840 204
2010/06/28 17,330 17,330 17,100 17,100 100
2010/06/25 17,460 17,460 17,270 17,380 171
2010/06/24 17,750 17,780 17,700 17,700 80
2010/06/23 17,560 17,660 17,560 17,650 51
2010/06/22 18,000 18,170 17,920 17,920 204
2010/06/21 17,720 18,170 17,720 18,170 61
2010/06/18 17,560 17,560 17,400 17,400 109
2010/06/17 17,530 17,670 17,530 17,590 61
2010/06/16 17,370 17,510 17,340 17,500 46
2010/06/15 17,190 17,190 17,080 17,160 42
2010/06/14 17,180 17,260 17,170 17,260 22
2010/06/11 17,630 17,630 17,060 17,060 29
2010/06/10 16,850 16,850 16,650 16,830 72
2010/06/09 17,040 17,040 16,870 16,870 342
2010/06/08 16,940 17,160 16,940 17,130 139
2010/06/07 17,700 17,700 17,110 17,120 161
2010/06/04 17,900 17,900 17,740 17,740 80
2010/06/03 17,750 18,340 17,650 17,740 189
2010/06/02 17,640 17,640 17,310 17,350 319
2010/06/01 18,170 18,170 17,980 18,040 13
2010/05/31 18,110 18,110 18,000 18,000 12
2010/05/28 18,300 18,300 18,140 18,140 82
2010/05/27 17,390 18,030 17,390 18,030 232
2010/05/26 17,360 17,510 17,250 17,280 24
2010/05/25 17,660 17,660 17,240 17,280 56
2010/05/24 17,750 17,770 17,600 17,750 52
2010/05/21 17,820 17,880 17,590 17,880 172
2010/05/20 18,100 18,400 18,100 18,220 22
2010/05/19 18,100 18,380 18,100 18,380 33
2010/05/18 18,650 18,650 18,350 18,460 49
2010/05/17 19,000 19,080 18,660 18,720 182
2010/05/14 19,020 19,170 19,020 19,170 30
2010/05/13 19,350 19,400 19,300 19,370 124
2010/05/12 19,040 19,220 19,040 19,050 1,079
2010/05/11 19,590 19,950 19,000 19,020 157
2010/05/10 18,760 19,180 18,760 19,070 474
2010/05/07 18,380 18,890 18,350 18,850 362
2010/05/06 19,490 19,490 19,110 19,150 389
2010/04/30 20,210 20,210 19,910 19,920 96
2010/04/28 19,950 20,080 19,950 20,030 147
2010/04/27 20,410 20,460 20,320 20,360 36
2010/04/26 20,380 20,600 20,380 20,600 130
2010/04/23 20,120 20,370 20,120 20,360 8
2010/04/22 20,310 20,310 20,040 20,300 112
2010/04/21 20,590 20,590 20,470 20,470 17
2010/04/20 20,670 20,670 20,300 20,300 273
2010/04/19 20,510 20,700 20,510 20,560 92
2010/04/16 21,200 21,200 20,900 20,930 85
2010/04/15 21,280 21,280 21,280 21,280 2
2010/04/14 21,200 21,220 21,080 21,080 6
2010/04/13 21,180 21,200 21,050 21,130 39
2010/04/12 21,000 21,300 21,000 21,300 37
2010/04/09 0 0 0 20,920 0
2010/04/08 20,770 20,920 20,770 20,920 36
2010/04/07 20,910 21,100 20,910 21,060 13
2010/04/06 21,020 21,020 20,810 20,880 135
2010/04/05 20,940 21,000 20,910 20,950 73
2010/04/02 20,910 20,910 20,890 20,890 44
2010/04/01 20,520 20,760 20,520 20,700 52
2010/03/31 20,550 20,550 20,400 20,400 28
2010/03/30 20,110 20,450 20,110 20,450 122
2010/03/29 19,890 19,930 19,890 19,930 30
2010/03/26 19,770 19,880 19,730 19,860 257
2010/03/25 19,750 19,750 19,610 19,610 500
2010/03/24 19,660 19,690 19,570 19,680 600
2010/03/23 19,600 19,600 19,520 19,570 261
2010/03/19 19,420 19,590 19,420 19,590 447
2010/03/18 19,500 19,560 19,460 19,460 269
2010/03/17 19,400 19,400 19,400 19,400 21
2010/03/12 19,500 19,500 19,400 19,500 76
2010/03/11 19,330 19,500 19,330 19,340 124
2010/03/10 19,200 19,200 19,110 19,110 6
2010/03/09 19,190 19,190 19,190 19,190 1
2010/03/08 19,160 19,210 19,060 19,170 49
2010/03/05 18,690 18,710 18,690 18,710 61
2010/03/04 18,700 18,700 18,500 18,500 59
2010/03/03 18,510 18,680 18,510 18,680 31
2010/03/02 18,370 18,400 18,370 18,400 9
2010/03/01 18,340 18,400 18,310 18,310 24
2010/02/26 18,100 18,220 18,100 18,220 6
2010/02/25 18,200 18,200 18,050 18,060 3
2010/02/24 18,220 18,220 18,090 18,090 13
2010/02/23 18,500 18,500 18,260 18,400 134
2010/02/22 18,480 18,570 18,480 18,550 229
2010/02/19 18,500 18,500 18,000 18,020 13
2010/02/17 18,340 18,500 18,340 18,500 94
2010/02/16 18,050 18,050 18,000 18,000 3
2010/02/15 18,330 18,330 18,100 18,100 45
2010/02/12 18,080 18,190 18,080 18,190 48
2010/02/10 17,870 17,870 17,660 17,760 53
2010/02/09 17,450 17,700 17,450 17,700 97
2010/02/08 17,610 17,800 17,610 17,610 167
2010/02/05 17,700 17,840 17,640 17,750 437
2010/02/04 18,620 18,620 18,100 18,100 23
2010/02/03 18,850 18,850 18,570 18,570 123
2010/02/02 18,220 18,600 18,200 18,600 290
2010/02/01 17,980 17,990 17,650 17,840 375
2010/01/29 18,180 18,280 18,100 18,190 258
2010/01/28 18,280 18,470 18,280 18,380 273
2010/01/27 18,420 18,460 18,240 18,250 30
2010/01/26 18,980 18,980 18,460 18,460 24
2010/01/25 18,630 18,690 18,600 18,680 240
2010/01/22 19,100 19,100 18,780 18,870 132
2010/01/21 19,130 19,500 19,100 19,500 158
2010/01/20 19,870 19,870 19,400 19,410 20
2010/01/19 19,710 19,710 19,600 19,600 11
2010/01/18 19,720 19,840 19,720 19,760 39
2010/01/15 19,650 20,100 19,650 20,020 263
2010/01/14 18,990 19,690 18,990 19,690 45
2010/01/13 19,440 19,440 19,240 19,240 39
2010/01/12 19,340 19,750 19,340 19,670 152
2010/01/08 19,230 19,300 19,190 19,300 306
2010/01/07 19,160 19,330 19,020 19,050 162
2010/01/06 18,980 19,150 18,960 19,120 449
2010/01/05 18,900 19,030 18,850 18,850 368
2010/01/04 18,500 18,510 18,500 18,510 40

このページの先頭へ