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
2011/12/30 16,290 16,290 16,230 16,290 943
2011/12/29 16,110 16,190 16,110 16,190 15
2011/12/28 16,120 16,170 16,120 16,170 155
2011/12/27 16,090 16,120 16,090 16,120 26
2011/12/26 16,250 16,250 16,250 16,250 5
2011/12/22 16,060 16,130 16,050 16,130 4
2011/12/21 16,200 16,200 16,180 16,180 15
2011/12/20 16,040 16,040 16,040 16,040 1
2011/12/19 15,930 15,930 15,880 15,880 15
2011/12/16 16,160 16,160 16,090 16,090 10
2011/12/15 16,500 16,500 16,330 16,330 60
2011/12/14 16,710 16,710 16,710 16,710 1
2011/12/13 16,430 16,630 16,430 16,630 6
2011/12/12 16,680 16,720 16,660 16,710 17
2011/12/09 16,360 16,470 16,360 16,470 3
2011/12/08 16,590 16,590 16,470 16,500 922
2011/12/07 16,420 16,460 16,390 16,460 42
2011/12/06 16,610 16,610 16,510 16,510 19
2011/12/05 16,770 16,770 16,680 16,680 22
2011/12/02 16,650 16,650 16,600 16,600 124
2011/12/01 16,480 16,650 16,480 16,520 18
2011/11/30 16,140 16,140 15,890 16,080 34
2011/11/29 15,890 16,090 15,870 16,090 174
2011/11/28 15,650 15,650 15,610 15,610 33
2011/11/25 15,490 15,490 15,340 15,410 226
2011/11/24 15,530 15,670 15,510 15,510 47
2011/11/22 15,610 15,890 15,610 15,890 68
2011/11/21 15,680 15,680 15,680 15,680 3
2011/11/18 15,780 15,780 15,780 15,780 6
2011/11/17 15,710 16,020 15,660 16,020 8
2011/11/16 16,050 16,050 15,800 15,800 15
2011/11/15 16,100 16,100 16,100 16,100 4
2011/11/14 16,180 16,240 16,180 16,220 37
2011/11/11 15,900 15,900 15,900 15,900 10
2011/11/10 15,920 16,080 15,720 15,720 161
2011/11/09 16,310 16,380 16,310 16,320 95
2011/11/08 16,480 16,500 16,030 16,030 32
2011/11/07 16,260 16,460 16,260 16,460 61
2011/11/04 16,110 16,250 16,110 16,250 67
2011/11/02 15,750 15,750 15,530 15,740 56
2011/11/01 16,270 16,270 16,000 16,070 52
2011/10/31 16,430 16,480 16,400 16,400 64
2011/10/28 16,690 16,700 16,500 16,500 20
2011/10/27 15,760 16,360 15,720 16,350 574
2011/10/26 15,450 15,450 15,400 15,420 65
2011/10/25 15,930 15,930 15,820 15,820 43
2011/10/24 15,440 15,680 15,440 15,680 54
2011/10/21 15,280 15,280 15,200 15,200 52
2011/10/20 15,500 15,500 15,500 15,500 3
2011/10/19 16,040 16,050 15,640 15,640 18
2011/10/18 15,920 15,920 15,880 15,900 5
2011/10/17 16,150 16,240 16,150 16,240 648
2011/10/14 15,870 15,870 15,870 15,870 1
2011/10/13 16,010 16,100 16,000 16,100 29
2011/10/12 0 0 0 15,750 0
2011/10/11 15,800 15,830 15,710 15,750 85
2011/10/07 15,270 15,510 15,270 15,400 326
2011/10/06 14,980 15,120 14,970 14,970 347
2011/10/05 15,090 15,160 14,740 14,740 303
2011/10/04 15,060 15,060 14,500 15,060 114
2011/10/03 15,770 15,770 15,220 15,460 71
2011/09/30 16,220 16,220 16,110 16,170 12
2011/09/29 15,840 16,090 15,750 16,090 149
2011/09/28 16,350 16,350 16,350 16,350 1
2011/09/27 15,960 15,970 15,800 15,970 25
2011/09/26 16,270 16,490 15,580 15,600 177
2011/09/22 16,770 16,770 16,640 16,640 62
2011/09/21 16,730 16,820 16,730 16,820 19
2011/09/20 0 0 0 16,950 0
2011/09/16 16,770 16,950 16,770 16,950 32
2011/09/15 16,530 16,530 16,530 16,530 10
2011/09/14 16,760 16,760 16,460 16,460 50
2011/09/13 16,530 16,770 16,530 16,750 64
2011/09/12 16,400 16,470 16,320 16,470 84
2011/09/09 16,800 16,800 16,800 16,800 1
2011/09/08 16,700 16,700 16,550 16,550 8
2011/09/07 16,500 16,560 16,500 16,560 16
2011/09/06 16,430 16,430 16,260 16,260 86
2011/09/05 16,540 16,540 16,540 16,540 9
2011/09/02 16,970 16,970 16,850 16,890 21
2011/09/01 17,000 17,040 17,000 17,040 5
2011/08/31 16,900 16,950 16,900 16,950 47
2011/08/30 16,750 16,780 16,710 16,710 17
2011/08/29 16,430 16,550 16,260 16,370 56
2011/08/26 16,210 16,320 16,200 16,320 210
2011/08/25 16,040 16,330 16,040 16,300 13
2011/08/24 16,400 16,400 15,940 15,940 227
2011/08/23 16,200 16,200 16,030 16,040 59
2011/08/22 16,240 16,260 16,190 16,190 19
2011/08/19 16,390 16,460 16,350 16,350 94
2011/08/18 16,910 16,910 16,790 16,790 43
2011/08/17 16,940 16,940 16,940 16,940 6
2011/08/16 16,990 17,150 16,990 17,030 204
2011/08/15 16,940 16,940 16,870 16,870 45
2011/08/12 16,930 16,980 16,870 16,870 212
2011/08/11 16,510 16,720 16,510 16,670 72
2011/08/10 17,130 17,130 16,870 16,870 46
2011/08/09 16,720 16,720 15,670 16,690 215
2011/08/08 17,350 17,410 17,100 17,140 343
2011/08/05 17,710 17,710 17,360 17,610 200
2011/08/04 18,320 18,370 18,170 18,370 41
2011/08/03 18,310 18,320 18,180 18,180 131
2011/08/02 18,630 18,630 18,530 18,610 57
2011/08/01 18,840 18,930 18,790 18,790 9
2011/07/29 18,610 18,610 18,610 18,610 12
2011/07/28 18,700 18,700 18,700 18,700 81
2011/07/27 0 0 0 18,820 0
2011/07/26 18,820 18,820 18,820 18,820 52
2011/07/25 18,910 18,910 18,750 18,750 34
2011/07/22 18,920 18,920 18,920 18,920 5
2011/07/21 18,800 18,800 18,710 18,770 102
2011/07/20 18,740 18,800 18,710 18,710 38
2011/07/19 18,700 18,700 18,670 18,670 27
2011/07/15 18,530 18,530 18,510 18,510 40
2011/07/14 0 0 0 18,560 0
2011/07/13 18,300 18,620 18,300 18,560 839
2011/07/12 18,760 18,810 18,760 18,770 450
2011/07/11 19,100 19,160 19,040 19,060 129
2011/07/08 19,250 19,290 19,250 19,270 281
2011/07/07 19,100 19,190 19,100 19,190 194
2011/07/06 18,850 19,040 18,820 19,040 53
2011/07/05 18,840 18,840 18,780 18,780 146
2011/07/04 18,920 18,970 18,880 18,880 62
2011/07/01 18,560 18,670 18,560 18,670 134
2011/06/30 18,350 18,430 18,350 18,430 108
2011/06/29 18,260 18,260 18,250 18,260 83
2011/06/28 18,100 18,100 18,100 18,100 1
2011/06/27 18,120 18,120 17,970 17,970 14
2011/06/24 18,140 18,140 18,140 18,140 1
2011/06/23 17,980 18,010 17,980 18,010 2
2011/06/22 17,840 18,150 17,840 18,150 144
2011/06/21 17,560 17,560 17,560 17,560 5
2011/06/20 17,550 17,550 17,440 17,440 19
2011/06/17 17,680 17,680 17,440 17,440 69
2011/06/16 17,800 17,800 17,610 17,610 182
2011/06/15 18,070 18,070 18,010 18,010 128
2011/06/14 17,720 17,900 17,700 17,900 153
2011/06/13 17,730 17,760 17,730 17,750 36
2011/06/10 0 0 0 17,740 0
2011/06/09 17,830 17,830 17,740 17,740 41
2011/06/08 17,820 17,830 17,790 17,790 237
2011/06/07 17,780 17,840 17,780 17,840 115
2011/06/06 17,860 17,860 17,650 17,670 156
2011/06/03 18,100 18,100 17,860 17,860 106
2011/06/02 18,140 18,140 18,090 18,120 363
2011/06/01 18,560 18,560 18,400 18,500 108
2011/05/31 18,090 18,330 18,090 18,330 344
2011/05/30 18,120 18,120 18,000 18,050 291
2011/05/27 18,130 18,130 18,100 18,100 8
2011/05/26 0 0 0 18,100 0
2011/05/25 18,100 18,100 18,100 18,100 1
2011/05/24 17,890 17,980 17,890 17,980 38
2011/05/23 18,210 18,210 18,000 18,000 99
2011/05/20 18,280 18,280 18,220 18,220 58
2011/05/19 18,620 18,620 18,390 18,390 62
2011/05/18 18,230 18,230 18,230 18,230 3
2011/05/17 18,160 18,200 18,160 18,200 32
2011/05/16 18,200 18,200 18,070 18,070 99
2011/05/13 18,510 18,510 18,210 18,300 355
2011/05/12 18,810 18,890 18,690 18,690 175
2011/05/11 19,060 19,060 18,890 18,890 959
2011/05/10 18,940 18,970 18,940 18,970 227
2011/05/09 19,110 19,110 18,940 18,940 491
2011/05/06 18,890 18,980 18,750 18,980 89
2011/05/02 19,230 19,270 19,180 19,270 40
2011/04/28 18,880 18,920 18,800 18,880 366
2011/04/27 18,760 18,900 18,760 18,780 86
2011/04/26 18,640 18,720 18,640 18,700 101
2011/04/25 18,950 18,950 18,900 18,900 2
2011/04/22 18,710 18,970 18,710 18,970 180
2011/04/21 18,880 18,900 18,850 18,900 9
2011/04/20 18,680 18,740 18,660 18,660 216
2011/04/19 18,490 18,540 18,490 18,530 39
2011/04/18 18,790 18,790 18,650 18,650 110
2011/04/15 18,820 18,820 18,750 18,750 71
2011/04/14 18,900 18,920 18,810 18,920 275
2011/04/13 18,870 18,990 18,850 18,850 69
2011/04/12 19,190 19,190 19,050 19,150 110
2011/04/11 19,460 19,540 19,460 19,460 26
2011/04/08 19,160 19,570 19,160 19,490 283
2011/04/07 19,430 19,540 19,210 19,220 657
2011/04/06 19,670 19,670 19,210 19,330 122
2011/04/05 19,980 19,980 19,550 19,570 192
2011/04/04 20,010 20,110 19,960 20,010 313
2011/04/01 19,880 20,070 19,820 19,970 513
2011/03/31 19,920 19,920 19,780 19,820 121
2011/03/30 19,470 19,850 19,450 19,850 235
2011/03/29 19,280 19,620 19,280 19,530 76
2011/03/28 19,360 19,400 19,280 19,280 43
2011/03/25 19,540 19,600 19,270 19,360 160
2011/03/24 18,990 19,320 18,990 19,280 195
2011/03/23 18,880 19,030 18,650 19,030 112
2011/03/22 18,740 18,740 18,550 18,740 216
2011/03/18 17,900 18,000 17,830 17,890 965
2011/03/17 16,750 17,370 16,700 17,370 128
2011/03/16 16,580 17,360 16,580 17,150 521
2011/03/15 16,810 16,810 15,000 15,620 552
2011/03/14 16,530 17,930 16,530 17,470 478
2011/03/11 19,100 19,200 18,930 18,930 543
2011/03/10 19,790 19,790 19,470 19,470 91
2011/03/09 19,930 20,040 19,840 19,840 119
2011/03/08 19,820 19,840 19,820 19,840 97
2011/03/07 20,000 20,000 19,810 19,900 797
2011/03/04 20,260 20,260 20,110 20,160 224
2011/03/03 19,850 19,940 19,830 19,940 75
2011/03/02 19,830 19,880 19,730 19,740 416
2011/03/01 20,040 20,150 19,980 20,150 351
2011/02/28 19,670 19,860 19,500 19,860 298
2011/02/25 19,550 19,550 19,530 19,530 92
2011/02/24 19,820 19,820 19,550 19,550 718
2011/02/23 19,970 20,130 19,970 20,030 97
2011/02/22 20,500 20,500 20,270 20,300 125
2011/02/21 20,640 20,640 20,520 20,620 108
2011/02/18 20,730 20,730 20,630 20,650 59
2011/02/17 20,830 20,830 20,680 20,710 275
2011/02/16 20,690 20,760 20,680 20,680 44
2011/02/15 20,460 20,760 20,460 20,730 219
2011/02/14 20,480 20,480 20,400 20,430 316
2011/02/10 20,700 20,700 20,200 20,240 27
2011/02/09 20,480 20,500 20,360 20,360 239
2011/02/08 20,400 20,400 20,330 20,330 59
2011/02/07 20,480 20,480 20,410 20,410 380
2011/02/04 20,380 20,380 20,270 20,270 56
2011/02/03 20,200 20,240 20,200 20,230 230
2011/02/02 19,890 20,110 19,890 20,060 196
2011/02/01 19,710 19,710 19,710 19,710 15
2011/01/31 19,550 19,610 19,550 19,610 56
2011/01/28 19,970 19,970 19,720 19,760 27
2011/01/27 20,000 20,000 19,850 19,970 167
2011/01/26 19,890 19,890 19,750 19,750 321
2011/01/25 19,850 20,070 19,850 20,010 316
2011/01/24 19,680 19,770 19,670 19,750 108
2011/01/21 20,130 20,130 19,480 19,510 383
2011/01/20 20,210 20,210 20,210 20,210 9
2011/01/19 20,360 20,360 20,250 20,250 72
2011/01/18 20,090 20,320 20,090 20,270 262
2011/01/17 20,300 20,300 20,010 20,010 22
2011/01/14 20,290 20,290 20,130 20,130 17
2011/01/13 20,270 20,300 20,200 20,290 167
2011/01/12 20,240 20,250 20,040 20,040 263
2011/01/11 19,780 20,100 19,780 20,100 62
2011/01/07 19,860 19,930 19,820 19,870 99
2011/01/06 19,840 20,030 19,840 19,970 249
2011/01/05 19,330 19,600 19,330 19,600 93
2011/01/04 19,110 19,490 19,110 19,490 253

このページの先頭へ