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
2013/12/30 23,500 23,810 23,460 23,700 243
2013/12/27 23,200 23,200 23,200 23,200 50
2013/12/26 22,880 23,190 22,880 23,180 42
2013/12/25 22,670 22,730 22,600 22,730 158
2013/12/24 22,860 22,880 22,720 22,720 211
2013/12/20 22,770 22,840 22,770 22,840 21
2013/12/19 22,890 23,000 22,790 22,790 77
2013/12/18 22,750 22,750 22,650 22,720 48
2013/12/17 22,630 22,650 22,630 22,650 8
2013/12/16 22,630 22,630 22,500 22,500 110
2013/12/13 22,750 22,750 22,750 22,750 15
2013/12/12 22,780 22,790 22,780 22,790 201
2013/12/11 22,990 22,990 22,990 22,990 9
2013/12/10 23,050 23,160 23,050 23,160 32
2013/12/09 23,020 23,040 23,000 23,040 47
2013/12/06 22,660 22,800 22,660 22,800 7
2013/12/05 23,000 23,000 22,720 22,830 83
2013/12/04 23,020 23,210 23,000 23,000 94
2013/12/03 23,470 23,470 23,230 23,340 123
2013/12/02 23,400 23,400 23,400 23,400 2
2013/11/29 23,380 23,380 23,280 23,370 27
2013/11/28 23,380 23,380 23,110 23,150 46
2013/11/27 23,170 23,170 23,170 23,170 55
2013/11/26 23,460 23,460 23,280 23,410 16
2013/11/25 23,480 23,550 23,400 23,550 153
2013/11/22 23,350 23,450 23,310 23,310 496
2013/11/21 23,180 23,250 23,180 23,210 292
2013/11/20 23,130 23,130 23,130 23,130 1
2013/11/19 23,210 23,210 23,070 23,190 23
2013/11/18 23,220 23,240 23,110 23,240 234
2013/11/15 23,010 23,200 23,010 23,190 148
2013/11/14 22,900 23,000 22,900 23,000 3
2013/11/13 22,770 22,770 22,770 22,770 10
2013/11/12 22,640 22,640 22,640 22,640 10
2013/11/11 22,600 22,600 22,450 22,450 502
2013/11/08 22,490 22,500 22,370 22,380 11
2013/11/06 22,500 22,830 22,500 22,830 9
2013/11/05 22,810 22,810 22,500 22,500 128
2013/11/01 22,800 22,800 22,520 22,530 90
2013/10/31 23,230 23,230 23,000 23,000 24
2013/10/30 23,220 23,230 23,100 23,230 121
2013/10/29 22,960 23,000 22,960 23,000 121
2013/10/28 22,760 23,000 22,760 23,000 2
2013/10/25 22,830 22,980 22,590 22,590 35
2013/10/24 22,910 23,000 22,800 23,000 52
2013/10/23 23,400 23,400 23,100 23,130 27
2013/10/22 23,110 23,320 23,110 23,320 11
2013/10/21 23,200 23,200 23,090 23,090 40
2013/10/18 23,090 23,100 22,930 22,930 108
2013/10/17 23,250 23,250 23,000 23,000 70
2013/10/16 23,170 23,170 23,170 23,170 1
2013/10/15 23,130 23,130 23,130 23,130 12
2013/10/11 22,960 23,200 22,960 23,200 41
2013/10/09 21,920 22,570 21,920 22,570 31
2013/10/08 22,090 22,250 22,090 22,220 73
2013/10/07 22,520 22,520 21,950 22,260 286
2013/10/03 22,600 22,650 22,600 22,600 11
2013/10/02 23,060 23,060 22,730 22,880 32
2013/10/01 23,150 23,150 23,020 23,020 15
2013/09/30 23,250 23,250 23,050 23,050 27
2013/09/27 23,600 23,600 23,560 23,560 4
2013/09/26 23,470 23,600 23,410 23,600 59
2013/09/25 23,380 23,420 23,370 23,380 41
2013/09/24 23,400 23,430 23,350 23,430 60
2013/09/20 23,220 23,320 23,220 23,320 37
2013/09/19 22,960 23,200 22,960 23,200 490
2013/09/18 22,720 22,890 22,720 22,880 152
2013/09/17 22,560 22,730 22,560 22,730 63
2013/09/13 22,380 22,420 22,380 22,420 16
2013/09/12 22,330 22,490 22,300 22,420 33
2013/09/11 22,520 22,540 22,380 22,540 93
2013/09/10 22,180 22,430 22,180 22,430 43
2013/09/09 22,160 22,160 21,950 21,950 75
2013/09/06 21,860 21,860 21,860 21,860 1
2013/09/05 21,780 21,810 21,710 21,810 14
2013/09/04 21,500 21,500 21,500 21,500 1
2013/09/03 21,360 21,590 21,360 21,590 6
2013/09/02 21,080 21,100 21,030 21,100 44
2013/08/30 21,530 21,530 21,170 21,170 35
2013/08/29 21,430 21,430 21,430 21,430 2
2013/08/28 21,500 21,500 21,350 21,350 85
2013/08/26 21,870 21,960 21,870 21,930 40
2013/08/23 21,830 21,930 21,830 21,930 55
2013/08/22 21,480 21,600 21,480 21,600 6
2013/08/21 21,570 21,760 21,500 21,500 5
2013/08/20 21,650 21,650 21,650 21,650 4
2013/08/19 21,820 21,820 21,820 21,820 8
2013/08/16 21,950 21,950 21,850 21,850 7
2013/08/15 22,170 22,170 22,170 22,170 10
2013/08/14 22,140 22,170 21,960 22,170 74
2013/08/13 22,090 22,110 21,900 22,030 16
2013/08/12 21,740 21,850 21,700 21,850 59
2013/08/09 21,860 21,890 21,860 21,890 15
2013/08/08 21,790 21,790 21,750 21,750 32
2013/08/07 22,080 22,080 21,840 21,900 41
2013/08/06 22,000 22,330 22,000 22,300 28
2013/08/05 22,250 22,250 22,250 22,250 1
2013/08/02 21,900 22,270 21,900 22,270 25
2013/08/01 21,350 21,590 21,350 21,590 4
2013/07/31 21,400 21,400 21,340 21,340 12
2013/07/30 21,160 21,280 21,020 21,280 19
2013/07/29 21,490 21,490 21,200 21,270 43
2013/07/26 22,090 22,300 21,680 21,760 177
2013/07/25 22,600 22,600 22,350 22,440 16
2013/07/24 22,510 22,590 22,370 22,590 34
2013/07/23 22,230 22,440 22,230 22,400 110
2013/07/22 22,440 22,440 22,040 22,100 86
2013/07/19 22,470 22,500 21,860 22,230 108
2013/07/18 22,200 22,390 22,200 22,340 174
2013/07/17 21,960 22,200 21,960 22,050 212
2013/07/16 22,200 22,200 22,200 22,200 1
2013/07/12 21,850 22,070 21,850 22,070 37
2013/07/11 21,740 22,000 21,740 21,950 29
2013/07/10 22,020 22,020 21,800 21,820 141
2013/07/09 22,120 22,180 22,000 22,010 490
2013/07/08 22,150 22,200 21,850 21,850 249
2013/07/05 21,870 21,900 21,870 21,900 15
2013/07/04 21,720 21,750 21,650 21,700 91
2013/07/03 21,730 21,730 21,510 21,650 342
2013/07/02 21,450 21,690 21,410 21,690 83
2013/07/01 21,300 21,300 21,050 21,150 104
2013/06/28 20,790 21,070 20,790 21,070 45
2013/06/27 20,580 20,590 20,350 20,510 172
2013/06/26 20,760 20,760 20,240 20,390 798
2013/06/25 20,810 20,870 20,650 20,650 165
2013/06/24 21,390 21,390 21,390 21,390 7
2013/06/21 20,600 20,800 20,590 20,800 18
2013/06/20 21,300 21,300 21,110 21,150 61
2013/06/19 21,270 21,270 21,240 21,270 14
2013/06/18 20,920 20,920 20,580 20,580 17
2013/06/17 20,580 20,580 20,520 20,580 43
2013/06/14 20,580 20,630 20,410 20,590 44
2013/06/13 20,660 20,670 20,190 20,220 22
2013/06/12 20,530 20,670 20,530 20,610 25
2013/06/11 21,330 21,360 21,110 21,110 65
2013/06/10 21,110 21,110 21,030 21,030 42
2013/06/07 20,400 20,770 20,200 20,700 191
2013/06/06 21,110 21,390 21,050 21,070 185
2013/06/05 21,920 22,050 21,500 21,500 65
2013/06/04 21,550 21,930 21,360 21,930 100
2013/06/03 21,640 22,230 21,640 21,840 164
2013/05/31 22,320 22,320 22,000 22,160 54
2013/05/30 22,260 22,600 22,070 22,070 170
2013/05/29 23,300 23,430 23,000 23,000 110
2013/05/28 21,960 22,990 21,960 22,890 439
2013/05/27 23,110 23,110 22,650 22,730 153
2013/05/24 23,980 24,660 22,800 23,610 608
2013/05/23 25,270 25,430 23,800 23,970 1,489
2013/05/22 25,400 26,000 25,100 25,170 1,179
2013/05/21 24,140 24,990 24,110 24,960 525
2013/05/20 23,790 24,100 23,590 24,100 115
2013/05/17 23,420 23,510 23,300 23,500 160
2013/05/16 23,620 23,620 23,170 23,470 179
2013/05/15 23,460 23,640 23,440 23,440 437
2013/05/14 23,310 23,310 23,100 23,210 233
2013/05/13 23,250 23,480 23,200 23,200 1,014
2013/05/10 23,240 23,280 23,060 23,200 1,070
2013/05/09 23,060 23,210 22,800 22,800 228
2013/05/08 22,830 23,200 22,830 22,900 176
2013/05/07 22,350 22,590 22,300 22,590 398
2013/05/02 21,830 21,860 21,700 21,850 77
2013/05/01 22,100 22,100 21,850 21,940 31
2013/04/30 22,080 22,140 22,080 22,100 199
2013/04/26 22,380 22,410 21,950 22,060 195
2013/04/25 22,030 22,330 22,030 22,310 267
2013/04/24 21,660 21,860 21,660 21,820 260
2013/04/23 21,670 21,670 21,410 21,410 91
2013/04/22 21,580 21,810 21,560 21,560 314
2013/04/19 21,240 21,240 20,960 21,240 86
2013/04/18 21,340 21,370 21,200 21,300 130
2013/04/17 21,480 21,520 21,460 21,460 36
2013/04/16 20,820 21,530 20,820 21,410 548
2013/04/15 21,900 22,060 21,750 21,840 179
2013/04/12 22,350 22,350 22,200 22,200 100
2013/04/11 22,370 22,370 22,130 22,300 936
2013/04/10 21,510 22,050 21,470 22,050 1,821
2013/04/09 21,400 21,590 21,220 21,350 259
2013/04/08 21,710 21,740 20,800 21,090 461
2013/04/05 21,090 21,500 20,500 20,550 479
2013/04/04 20,030 20,590 19,920 20,590 97
2013/04/03 20,260 20,270 20,030 20,130 138
2013/04/02 20,160 20,360 19,900 20,260 375
2013/04/01 21,100 21,130 20,660 20,660 252
2013/03/29 21,270 21,270 21,160 21,200 112
2013/03/28 21,700 21,700 21,160 21,390 224
2013/03/27 21,830 21,830 21,700 21,700 2
2013/03/26 21,850 21,870 21,700 21,700 33
2013/03/25 21,850 22,000 21,850 21,980 28
2013/03/22 21,910 21,910 21,760 21,760 132
2013/03/21 22,020 22,020 21,910 21,980 351
2013/03/19 21,650 21,800 21,650 21,800 32
2013/03/18 21,620 21,620 21,530 21,530 27
2013/03/15 21,660 21,680 21,580 21,680 149
2013/03/14 21,630 21,630 21,410 21,450 336
2013/03/13 21,750 21,750 21,520 21,520 389
2013/03/12 21,970 22,040 21,740 21,820 123
2013/03/11 21,390 21,800 21,340 21,700 341
2013/03/08 20,800 21,080 20,800 21,080 9
2013/03/07 21,000 21,050 20,900 20,920 181
2013/03/06 20,710 20,710 20,710 20,710 33
2013/03/05 20,590 20,720 20,570 20,570 135
2013/03/04 20,790 20,790 20,530 20,540 123
2013/03/01 20,590 20,600 20,530 20,600 51
2013/02/28 20,410 20,500 20,410 20,500 31
2013/02/27 20,450 20,450 20,310 20,310 5
2013/02/26 20,400 20,610 20,400 20,520 35
2013/02/25 20,780 20,810 20,700 20,810 74
2013/02/22 20,400 20,440 20,370 20,380 104
2013/02/21 20,710 20,710 20,550 20,550 127
2013/02/20 20,900 20,920 20,900 20,910 25
2013/02/19 20,670 20,670 20,620 20,660 75
2013/02/18 20,520 20,650 20,520 20,640 67
2013/02/15 20,490 20,490 20,170 20,170 38
2013/02/14 20,580 20,600 20,500 20,600 119
2013/02/13 20,820 20,830 20,590 20,590 29
2013/02/12 20,960 21,040 20,880 20,880 129
2013/02/08 20,690 20,740 20,650 20,650 36
2013/02/07 20,880 20,880 20,800 20,800 60
2013/02/06 20,720 20,960 20,700 20,960 259
2013/02/05 20,400 20,500 20,360 20,360 34
2013/02/04 20,540 20,600 20,470 20,590 281
2013/02/01 20,470 20,590 20,450 20,520 118
2013/01/31 20,250 20,380 20,250 20,380 45
2013/01/30 20,190 20,250 20,080 20,240 176
2013/01/29 20,000 20,140 20,000 20,080 194
2013/01/28 20,220 20,220 20,030 20,050 63
2013/01/25 19,880 20,050 19,880 20,050 133
2013/01/24 19,390 19,600 19,380 19,600 32
2013/01/23 19,500 19,530 19,390 19,390 83
2013/01/22 19,730 19,780 19,680 19,690 162
2013/01/21 19,770 19,770 19,680 19,680 82
2013/01/18 19,640 19,650 19,550 19,650 12
2013/01/17 19,350 19,350 19,050 19,240 83
2013/01/16 19,540 19,540 19,350 19,350 176
2013/01/15 19,610 19,630 19,610 19,630 34
2013/01/11 19,640 19,640 19,470 19,470 72
2013/01/10 19,200 19,390 19,200 19,290 7
2013/01/09 18,820 19,170 18,820 19,130 67
2013/01/08 18,920 19,050 18,910 18,960 99
2013/01/07 19,260 19,260 18,970 18,970 156
2013/01/04 18,810 19,100 18,810 19,090 325

このページの先頭へ