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
2012/12/28 18,370 18,410 18,370 18,370 69
2012/12/27 18,290 18,420 18,250 18,310 77
2012/12/26 18,210 18,210 18,210 18,210 2
2012/12/25 18,270 18,320 18,100 18,140 218
2012/12/21 18,390 18,390 18,130 18,130 59
2012/12/20 18,140 18,280 18,130 18,280 146
2012/12/19 17,760 18,080 17,760 18,010 80
2012/12/18 17,580 17,680 17,540 17,620 71
2012/12/17 17,490 17,500 17,400 17,400 59
2012/12/14 17,260 17,420 17,260 17,400 82
2012/12/13 17,340 17,350 17,280 17,280 51
2012/12/12 17,200 17,250 17,200 17,250 14
2012/12/11 17,180 17,180 17,150 17,150 41
2012/12/10 17,230 17,240 17,200 17,200 84
2012/12/07 17,160 17,160 17,150 17,150 25
2012/12/06 17,200 17,210 17,200 17,210 165
2012/12/05 17,110 17,110 17,110 17,110 1
2012/12/04 17,100 17,150 17,070 17,150 22
2012/12/03 17,170 17,170 17,120 17,120 7
2012/11/30 17,140 17,140 17,140 17,140 1
2012/11/29 17,000 17,010 17,000 17,000 26
2012/11/28 17,070 17,070 16,910 16,910 16
2012/11/27 17,020 17,160 17,020 17,160 23
2012/11/26 17,050 17,150 17,040 17,040 49
2012/11/22 16,930 17,000 16,930 16,950 114
2012/11/21 16,860 16,860 16,830 16,830 40
2012/11/20 16,860 16,900 16,700 16,700 53
2012/11/19 16,700 16,850 16,700 16,790 134
2012/11/16 16,490 16,550 16,490 16,550 24
2012/11/15 16,300 16,370 16,300 16,370 40
2012/11/13 16,200 16,200 16,050 16,050 30
2012/11/12 16,340 16,340 16,190 16,200 56
2012/11/09 16,300 16,330 16,300 16,330 14
2012/11/08 16,490 16,500 16,490 16,500 37
2012/11/07 16,790 16,790 16,770 16,770 11
2012/11/06 16,700 16,700 16,700 16,700 15
2012/11/05 16,790 16,800 16,790 16,800 120
2012/11/02 16,720 16,850 16,720 16,850 71
2012/11/01 16,580 16,580 16,580 16,580 12
2012/10/31 16,510 16,510 16,510 16,510 10
2012/10/30 16,520 16,520 16,500 16,500 51
2012/10/29 16,540 16,550 16,520 16,520 25
2012/10/26 16,660 16,700 16,600 16,600 17
2012/10/25 16,600 16,600 16,600 16,600 10
2012/10/24 16,400 16,500 16,400 16,500 89
2012/10/23 16,730 16,730 16,670 16,670 20
2012/10/22 16,330 16,580 16,330 16,580 115
2012/10/19 16,700 16,830 16,700 16,700 44
2012/10/18 16,460 16,780 16,460 16,750 116
2012/10/17 16,400 16,400 16,320 16,320 64
2012/10/16 16,200 16,200 16,200 16,200 20
2012/10/15 15,950 15,960 15,950 15,960 4
2012/10/11 15,860 15,930 15,860 15,900 39
2012/10/10 15,970 15,990 15,910 15,950 22
2012/10/09 16,300 16,360 16,200 16,200 14
2012/10/05 16,250 16,250 16,220 16,220 34
2012/10/04 16,050 16,050 15,980 15,980 58
2012/10/03 16,250 16,250 16,040 16,040 86
2012/10/02 16,390 16,440 16,250 16,260 51
2012/10/01 16,310 16,320 16,260 16,260 30
2012/09/28 16,590 16,590 16,410 16,470 55
2012/09/27 16,520 16,620 16,500 16,620 30
2012/09/26 16,650 16,740 16,650 16,650 36
2012/09/25 16,810 16,810 16,750 16,750 13
2012/09/24 16,820 16,880 16,820 16,880 56
2012/09/21 16,830 16,830 16,830 16,830 56
2012/09/20 16,960 16,960 16,880 16,880 56
2012/09/19 17,020 17,190 17,020 17,150 89
2012/09/18 17,030 17,040 16,940 17,020 201
2012/09/14 16,730 16,950 16,730 16,950 62
2012/09/13 16,420 16,510 16,420 16,510 30
2012/09/12 16,300 16,320 16,300 16,320 35
2012/09/11 16,190 16,190 16,140 16,190 109
2012/09/10 16,100 16,250 16,100 16,200 135
2012/09/07 16,020 16,030 15,930 16,010 60
2012/09/06 15,740 15,740 15,550 15,620 87
2012/09/05 15,940 15,940 15,770 15,770 226
2012/09/04 16,110 16,110 15,950 15,950 10
2012/09/03 16,120 16,170 15,950 16,040 260
2012/08/31 16,300 16,300 16,260 16,260 44
2012/08/30 16,530 16,530 16,340 16,420 171
2012/08/29 16,520 16,550 16,520 16,550 6
2012/08/28 16,750 16,750 16,430 16,490 76
2012/08/27 16,800 16,800 16,720 16,720 12
2012/08/24 16,860 16,860 16,790 16,790 21
2012/08/23 17,070 17,100 17,070 17,100 11
2012/08/22 17,030 17,030 17,030 17,030 6
2012/08/21 17,210 17,210 17,210 17,210 1
2012/08/20 17,300 17,310 17,250 17,250 65
2012/08/17 17,320 17,320 17,220 17,300 40
2012/08/16 17,070 17,160 17,050 17,160 73
2012/08/15 16,860 16,860 16,860 16,860 1
2012/08/14 17,090 17,090 17,090 17,090 1
2012/08/13 16,900 16,900 16,900 16,900 2
2012/08/10 17,010 17,010 16,830 16,830 22
2012/08/09 16,900 17,060 16,900 17,010 118
2012/08/08 17,000 17,000 16,890 16,890 25
2012/08/07 16,740 16,800 16,740 16,800 12
2012/08/06 16,620 16,700 16,620 16,700 8
2012/08/03 16,400 16,450 16,400 16,420 189
2012/08/02 16,670 16,670 16,670 16,670 3
2012/08/01 16,610 16,610 16,610 16,610 1
2012/07/31 16,810 16,810 16,790 16,790 6
2012/07/30 16,850 16,850 16,850 16,850 9
2012/07/27 16,560 16,580 16,560 16,580 69
2012/07/26 16,310 16,310 16,230 16,230 3
2012/07/25 16,310 16,310 16,200 16,200 50
2012/07/24 16,440 16,460 16,360 16,460 41
2012/07/23 16,830 16,830 16,650 16,650 109
2012/07/20 17,060 17,060 16,950 16,950 39
2012/07/19 17,240 17,240 17,240 17,240 3
2012/07/18 17,160 17,160 17,000 17,000 58
2012/07/17 17,180 17,210 17,180 17,180 32
2012/07/13 17,050 17,050 17,050 17,050 10
2012/07/12 17,320 17,320 17,050 17,050 37
2012/07/11 17,270 17,340 17,240 17,340 28
2012/07/10 18,030 18,030 17,860 17,880 28
2012/07/09 18,000 18,000 17,970 17,980 47
2012/07/06 18,200 18,200 18,130 18,130 76
2012/07/05 18,280 18,280 18,170 18,200 39
2012/07/04 18,210 18,370 18,210 18,370 45
2012/07/03 17,860 17,960 17,860 17,960 162
2012/07/02 18,010 18,010 17,800 17,800 78
2012/06/29 17,350 17,690 17,330 17,690 38
2012/06/28 17,190 17,370 17,190 17,350 126
2012/06/27 16,980 16,980 16,980 16,980 12
2012/06/26 17,020 17,090 16,900 16,900 67
2012/06/25 17,430 17,430 17,200 17,200 286
2012/06/22 17,170 17,300 17,140 17,300 46
2012/06/21 17,400 17,480 17,400 17,410 16
2012/06/20 17,150 17,300 17,150 17,300 111
2012/06/19 17,070 17,090 17,070 17,090 22
2012/06/18 17,060 17,070 17,000 17,000 148
2012/06/15 16,760 16,800 16,680 16,690 103
2012/06/14 16,750 16,760 16,750 16,760 7
2012/06/13 16,830 16,890 16,800 16,890 6
2012/06/12 16,750 16,800 16,730 16,800 14
2012/06/11 17,030 17,030 17,030 17,030 6
2012/06/08 16,910 16,910 16,680 16,720 465
2012/06/07 17,020 17,020 16,910 16,910 35
2012/06/06 16,630 16,800 16,630 16,800 35
2012/06/05 16,370 16,570 16,370 16,570 8
2012/06/04 16,310 16,330 16,190 16,190 376
2012/06/01 16,780 16,780 16,690 16,690 408
2012/05/31 16,760 16,870 16,760 16,870 355
2012/05/30 16,880 16,880 16,880 16,880 300
2012/05/29 16,860 16,860 16,770 16,800 229
2012/05/28 16,980 16,980 16,860 16,860 18
2012/05/25 16,910 16,960 16,790 16,790 55
2012/05/24 16,900 16,940 16,810 16,810 252
2012/05/23 17,180 17,180 17,020 17,030 517
2012/05/22 17,050 17,110 17,050 17,100 123
2012/05/21 16,930 16,930 16,870 16,920 77
2012/05/18 17,120 17,150 16,880 16,880 98
2012/05/17 17,210 17,300 17,210 17,300 6
2012/05/16 17,380 17,380 17,220 17,220 4
2012/05/15 17,360 17,360 17,220 17,220 53
2012/05/14 17,640 17,770 17,600 17,600 31
2012/05/11 17,820 17,850 17,620 17,640 74
2012/05/10 17,810 17,900 17,810 17,820 12
2012/05/09 18,040 18,040 17,850 17,850 18
2012/05/08 18,090 18,180 18,090 18,180 25
2012/05/07 17,960 18,010 17,910 17,920 158
2012/05/02 18,440 18,440 18,440 18,440 1
2012/05/01 18,530 18,530 18,300 18,300 36
2012/04/27 18,800 18,830 18,530 18,530 18
2012/04/26 18,990 19,010 18,820 18,820 8
2012/04/24 18,730 18,730 18,730 18,730 21
2012/04/23 18,930 18,930 18,930 18,930 1
2012/04/20 18,830 18,830 18,830 18,830 3
2012/04/19 18,870 18,870 18,780 18,800 75
2012/04/18 18,950 18,950 18,930 18,950 5
2012/04/17 18,540 18,540 18,540 18,540 10
2012/04/16 18,700 18,700 18,540 18,540 71
2012/04/13 19,160 19,160 18,960 18,960 45
2012/04/12 18,610 18,610 18,550 18,600 14
2012/04/11 18,430 18,520 18,420 18,490 319
2012/04/10 18,770 18,770 18,630 18,630 81
2012/04/09 18,880 18,880 18,700 18,790 114
2012/04/06 19,050 19,050 19,000 19,000 130
2012/04/05 18,850 18,890 18,850 18,890 54
2012/04/04 19,540 19,540 19,130 19,130 195
2012/04/03 19,620 19,640 19,540 19,540 101
2012/04/02 19,860 19,860 19,800 19,800 88
2012/03/30 19,600 19,690 19,600 19,640 34
2012/03/29 19,890 19,890 19,650 19,660 104
2012/03/28 20,080 20,100 20,000 20,000 38
2012/03/27 19,910 20,050 19,910 20,050 180
2012/03/26 19,640 19,710 19,640 19,710 12
2012/03/23 19,550 19,550 19,540 19,540 24
2012/03/22 19,700 19,730 19,620 19,620 199
2012/03/21 19,900 19,900 19,740 19,740 29
2012/03/19 19,960 20,060 19,960 20,000 90
2012/03/16 19,750 19,800 19,740 19,800 65
2012/03/15 19,760 19,760 19,710 19,710 63
2012/03/14 19,700 19,780 19,700 19,710 69
2012/03/13 19,500 19,550 19,460 19,460 6
2012/03/12 19,700 19,700 19,430 19,430 43
2012/03/09 19,490 19,510 19,400 19,430 37
2012/03/08 19,020 19,300 19,020 19,240 116
2012/03/07 18,610 18,800 18,610 18,770 65
2012/03/06 19,320 19,320 18,980 18,980 14
2012/03/05 19,380 19,400 19,380 19,400 46
2012/03/02 19,320 19,320 19,300 19,300 7
2012/03/01 19,410 19,410 19,090 19,120 92
2012/02/29 19,480 19,550 19,350 19,350 131
2012/02/28 19,230 19,300 19,200 19,300 67
2012/02/27 19,570 19,630 19,400 19,400 167
2012/02/24 19,200 19,350 19,200 19,350 67
2012/02/23 19,080 19,180 19,080 19,180 199
2012/02/22 19,010 19,150 19,010 19,150 23
2012/02/21 18,890 19,110 18,890 18,940 80
2012/02/20 18,920 19,030 18,920 18,950 100
2012/02/17 18,520 18,560 18,500 18,520 160
2012/02/16 18,430 18,600 18,310 18,310 146
2012/02/15 18,340 18,520 18,280 18,520 99
2012/02/14 18,060 18,100 18,000 18,100 100
2012/02/13 17,960 18,110 17,960 18,060 91
2012/02/10 18,120 18,120 18,000 18,000 23
2012/02/09 18,180 18,220 18,180 18,220 103
2012/02/08 18,220 18,290 18,220 18,290 53
2012/02/07 18,050 18,180 18,050 18,180 27
2012/02/06 18,230 18,230 18,170 18,170 57
2012/02/03 17,960 18,020 17,960 18,020 38
2012/02/02 17,800 17,930 17,800 17,930 43
2012/02/01 17,550 17,550 17,550 17,550 20
2012/01/31 17,630 17,630 17,560 17,560 74
2012/01/30 17,600 17,640 17,570 17,570 75
2012/01/27 17,530 17,720 17,500 17,630 229
2012/01/26 17,560 17,560 17,360 17,360 61
2012/01/25 17,380 17,430 17,380 17,430 19
2012/01/24 17,340 17,340 17,300 17,300 62
2012/01/23 17,230 17,250 17,180 17,190 86
2012/01/20 17,080 17,160 17,080 17,160 157
2012/01/19 16,880 16,900 16,880 16,880 979
2012/01/18 16,660 16,800 16,660 16,800 27
2012/01/17 16,450 16,570 16,450 16,570 5
2012/01/16 16,540 16,540 16,400 16,400 24
2012/01/13 16,520 16,650 16,520 16,630 26
2012/01/12 16,520 16,520 16,520 16,520 1
2012/01/11 16,600 16,600 16,520 16,520 7
2012/01/10 16,550 16,550 16,470 16,470 193
2012/01/06 16,510 16,540 16,300 16,400 258
2012/01/05 16,690 16,690 16,690 16,690 2
2012/01/04 16,630 16,730 16,590 16,660 67

このページの先頭へ