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
2014/12/30 25,550 25,670 25,520 25,670 41
2014/12/29 25,570 25,600 25,330 25,600 5
2014/12/26 25,620 25,620 25,460 25,460 22
2014/12/25 25,270 25,450 25,260 25,450 77
2014/12/24 25,330 25,480 25,300 25,300 160
2014/12/22 25,000 25,000 25,000 25,000 10
2014/12/19 24,630 24,630 24,550 24,550 9
2014/12/18 24,500 24,500 24,360 24,360 223
2014/12/17 24,070 24,070 24,000 24,000 9
2014/12/16 24,260 24,260 23,740 23,740 52
2014/12/15 24,590 24,590 24,500 24,500 17
2014/12/12 24,810 25,060 24,810 25,060 3
2014/12/11 25,650 25,650 24,580 24,970 69
2014/12/10 25,150 25,150 25,150 25,150 1
2014/12/09 25,730 25,730 25,570 25,570 3
2014/12/08 25,830 25,830 25,730 25,730 26
2014/12/04 25,720 25,900 25,720 25,880 45
2014/12/03 25,800 25,870 25,800 25,840 28
2014/12/02 25,580 25,800 25,580 25,800 10
2014/12/01 25,730 25,730 25,730 25,730 8
2014/11/28 25,560 25,720 25,560 25,720 11
2014/11/26 25,900 25,900 25,850 25,850 2
2014/11/25 25,800 25,800 25,590 25,590 35
2014/11/21 25,300 25,300 25,300 25,300 19
2014/11/20 25,550 25,550 25,550 25,550 9
2014/11/19 25,610 25,630 25,590 25,590 131
2014/11/18 25,400 25,580 25,400 25,510 290
2014/11/17 25,500 25,500 25,340 25,340 14
2014/11/14 25,860 25,860 25,660 25,660 41
2014/11/13 25,410 25,560 25,360 25,560 10
2014/11/12 25,710 25,710 25,710 25,710 10
2014/11/11 25,590 25,690 25,550 25,660 78
2014/11/10 25,400 25,400 25,400 25,400 6
2014/11/06 25,400 25,500 25,400 25,500 181
2014/11/05 25,180 25,180 25,150 25,150 27
2014/11/04 25,710 25,710 25,370 25,370 278
2014/10/31 24,420 25,020 23,710 23,710 50
2014/10/29 24,000 24,090 24,000 24,090 70
2014/10/27 23,770 23,770 23,660 23,660 24
2014/10/24 23,680 23,680 23,680 23,680 3
2014/10/23 23,470 23,470 23,470 23,470 10
2014/10/22 23,300 23,300 23,300 23,300 5
2014/10/21 23,320 23,330 23,010 23,050 23
2014/10/20 23,680 23,680 23,350 23,360 53
2014/10/17 22,830 22,830 22,760 22,760 7
2014/10/16 22,980 22,980 22,980 22,980 12
2014/10/15 23,350 23,350 23,320 23,320 60
2014/10/14 23,420 23,580 23,420 23,440 19
2014/10/10 23,830 23,890 23,810 23,890 78
2014/10/09 24,640 24,640 24,330 24,330 9
2014/10/08 24,560 24,580 24,540 24,540 41
2014/10/07 25,060 25,060 24,820 24,820 17
2014/10/06 25,090 25,090 25,090 25,090 18
2014/10/03 24,920 24,920 24,920 24,920 1
2014/10/02 25,290 25,290 24,930 24,930 15
2014/10/01 25,690 25,790 25,500 25,790 59
2014/09/30 26,050 26,050 25,400 25,830 149
2014/09/29 26,550 26,550 26,550 26,550 37
2014/09/26 26,590 26,590 26,590 26,590 1
2014/09/25 26,600 26,600 26,600 26,600 2
2014/09/24 26,350 26,540 26,350 26,540 2
2014/09/22 26,450 26,450 26,350 26,350 2
2014/09/19 26,100 26,330 26,100 26,330 59
2014/09/18 26,020 26,070 26,020 26,050 9
2014/09/16 25,820 25,930 25,820 25,930 70
2014/09/11 25,710 25,710 25,700 25,700 13
2014/09/10 25,580 25,810 25,580 25,810 46
2014/09/08 25,440 25,440 25,440 25,440 5
2014/09/05 25,630 25,630 25,630 25,630 1
2014/09/04 25,690 25,690 25,490 25,490 61
2014/09/03 25,600 25,600 25,570 25,590 30
2014/09/02 25,520 25,520 25,520 25,520 28
2014/09/01 25,290 25,330 25,290 25,330 30
2014/08/29 25,230 25,230 25,230 25,230 1
2014/08/26 25,330 25,330 25,330 25,330 2
2014/08/22 25,330 25,360 25,330 25,360 8
2014/08/20 25,470 25,470 25,470 25,470 1
2014/08/19 25,280 25,300 25,280 25,300 18
2014/08/18 25,080 25,140 25,080 25,140 24
2014/08/14 25,000 25,000 24,980 24,980 24
2014/08/13 25,000 25,000 25,000 25,000 100
2014/08/12 24,850 24,850 24,850 24,850 10
2014/08/11 24,430 24,550 24,430 24,550 11
2014/08/08 24,500 24,590 24,330 24,330 27
2014/08/06 24,620 24,650 24,620 24,650 51
2014/08/05 24,970 24,970 24,710 24,710 67
2014/08/04 24,950 25,100 24,950 25,100 116
2014/08/01 25,030 25,030 25,000 25,000 21
2014/07/31 25,310 25,350 25,210 25,210 200
2014/07/30 25,310 25,310 25,220 25,260 348
2014/07/29 25,250 25,400 25,230 25,310 798
2014/07/28 25,050 25,210 25,050 25,190 300
2014/07/25 25,030 25,060 24,990 25,060 750
2014/07/24 24,810 24,840 24,810 24,840 494
2014/07/23 24,940 24,940 24,930 24,930 142
2014/07/22 24,990 24,990 24,990 24,990 2
2014/07/18 24,770 24,770 24,770 24,770 81
2014/07/17 25,000 25,030 25,000 25,030 200
2014/07/16 24,990 24,990 24,950 24,950 134
2014/07/15 24,900 24,950 24,870 24,870 151
2014/07/14 24,710 24,830 24,710 24,830 300
2014/07/11 24,600 24,670 24,580 24,650 69
2014/07/10 25,410 25,410 25,300 25,300 76
2014/07/09 25,370 25,370 25,370 25,370 61
2014/07/08 25,470 25,470 25,470 25,470 10
2014/07/07 25,690 25,690 25,600 25,600 70
2014/07/04 25,940 25,940 25,760 25,760 20
2014/07/03 25,560 25,580 25,440 25,440 71
2014/07/02 25,630 25,630 25,630 25,630 5
2014/07/01 25,190 25,480 25,190 25,480 12
2014/06/30 25,060 25,080 25,060 25,080 12
2014/06/27 25,120 25,120 25,030 25,030 28
2014/06/26 25,250 25,250 25,220 25,220 2
2014/06/25 25,160 25,250 25,160 25,250 21
2014/06/24 25,130 25,280 25,130 25,220 7
2014/06/23 25,140 25,240 25,140 25,230 16
2014/06/20 25,240 25,270 25,040 25,040 185
2014/06/19 24,850 25,220 24,850 25,070 293
2014/06/18 24,740 24,740 24,740 24,740 22
2014/06/17 24,740 24,740 24,740 24,740 2
2014/06/16 24,600 24,600 24,600 24,600 21
2014/06/13 24,450 24,540 24,450 24,510 62
2014/06/12 24,140 24,140 24,110 24,110 13
2014/06/11 24,120 24,390 24,120 24,390 55
2014/06/10 24,340 24,340 24,340 24,340 5
2014/06/09 24,440 24,440 24,440 24,440 16
2014/06/06 24,200 24,200 24,200 24,200 10
2014/06/05 24,350 24,350 24,280 24,280 21
2014/06/04 24,140 24,340 24,140 24,340 62
2014/06/03 24,140 24,200 24,140 24,200 46
2014/06/02 23,700 24,090 23,700 24,010 32
2014/05/28 23,950 24,010 23,950 24,010 90
2014/05/27 23,980 24,000 23,930 23,930 3
2014/05/26 23,970 23,970 23,730 23,730 12
2014/05/23 23,490 23,800 23,490 23,800 42
2014/05/21 23,120 23,150 23,080 23,080 301
2014/05/20 23,420 23,420 23,130 23,130 15
2014/05/19 23,610 23,610 23,380 23,380 20
2014/05/16 23,220 23,220 23,220 23,220 3
2014/05/15 23,440 23,720 23,440 23,720 9
2014/05/14 23,590 23,660 23,590 23,660 2
2014/05/13 23,740 23,740 23,740 23,740 10
2014/05/09 23,400 23,550 23,400 23,550 54
2014/05/08 22,900 23,070 22,900 23,070 12
2014/05/07 23,000 23,000 22,770 22,900 308
2014/05/02 23,130 23,260 23,130 23,260 21
2014/05/01 23,000 23,160 23,000 23,160 24
2014/04/30 23,040 23,170 22,940 23,040 551
2014/04/28 23,190 23,190 23,100 23,100 104
2014/04/25 23,270 23,300 23,250 23,250 34
2014/04/24 23,080 23,130 23,020 23,130 104
2014/04/22 23,150 23,150 23,020 23,020 700
2014/04/21 23,080 23,290 23,080 23,290 2
2014/04/18 23,270 23,270 23,270 23,270 3
2014/04/17 23,090 23,090 23,090 23,090 1
2014/04/15 22,680 22,680 22,650 22,650 600
2014/04/11 22,370 22,610 22,370 22,610 560
2014/04/10 23,000 23,040 22,820 22,820 102
2014/04/09 22,940 22,940 22,600 22,610 704
2014/04/08 23,150 23,160 23,050 23,050 12
2014/04/07 23,330 23,330 23,330 23,330 1
2014/04/04 23,830 23,830 23,830 23,830 2
2014/04/03 23,800 23,800 23,800 23,800 1
2014/04/02 23,670 23,960 23,670 23,960 18
2014/04/01 23,600 23,600 23,600 23,600 1
2014/03/31 23,390 23,600 23,390 23,600 52
2014/03/27 22,790 23,000 22,790 23,000 43
2014/03/26 22,950 22,950 22,950 22,950 20
2014/03/25 22,900 22,900 22,900 22,900 20
2014/03/24 22,800 22,800 22,770 22,790 13
2014/03/20 22,740 22,740 22,650 22,650 42
2014/03/19 22,950 22,950 22,950 22,950 1
2014/03/14 23,010 23,010 22,910 22,910 7
2014/03/12 23,800 23,800 23,660 23,660 351
2014/03/11 24,040 24,040 24,040 24,040 10
2014/03/10 24,060 24,060 24,000 24,000 3
2014/03/07 24,220 24,290 24,220 24,290 13
2014/03/06 23,910 24,150 23,910 24,070 154
2014/03/05 23,910 24,130 23,910 24,130 74
2014/03/04 23,410 23,680 23,410 23,680 203
2014/03/03 23,270 23,270 23,270 23,270 1
2014/02/27 23,720 23,720 23,720 23,720 10
2014/02/26 23,910 23,910 23,910 23,910 15
2014/02/25 24,100 24,110 23,970 24,110 120
2014/02/24 23,900 24,000 23,780 23,780 78
2014/02/21 23,760 23,800 23,760 23,800 50
2014/02/20 23,770 23,770 23,530 23,530 35
2014/02/19 23,860 23,890 23,820 23,890 31
2014/02/18 23,680 23,840 23,680 23,840 39
2014/02/17 23,150 23,480 23,150 23,420 25
2014/02/14 23,400 23,400 23,190 23,190 48
2014/02/13 23,660 23,660 23,630 23,630 10
2014/02/12 23,610 23,630 23,610 23,630 13
2014/02/10 23,520 23,520 23,170 23,240 27
2014/02/07 22,920 23,120 22,920 23,120 18
2014/02/06 22,320 22,620 22,320 22,620 43
2014/02/05 21,790 22,210 21,710 22,210 41
2014/02/04 22,000 22,000 21,770 21,780 383
2014/02/03 22,960 22,970 22,610 22,610 52
2014/01/31 23,290 23,290 23,000 23,000 62
2014/01/30 23,180 23,180 23,020 23,020 37
2014/01/29 23,380 23,380 23,380 23,380 1
2014/01/28 23,330 23,330 23,190 23,190 17
2014/01/27 23,190 23,270 23,190 23,250 50
2014/01/24 23,950 24,000 23,670 23,900 126
2014/01/23 24,440 24,440 24,260 24,260 75
2014/01/22 24,410 24,500 24,200 24,500 16
2014/01/21 24,360 24,360 24,300 24,300 15
2014/01/20 24,400 24,400 24,170 24,390 114
2014/01/17 24,080 24,260 24,080 24,250 129
2014/01/16 24,080 24,230 24,080 24,230 101
2014/01/15 23,870 23,980 23,870 23,980 205
2014/01/14 23,590 23,590 23,590 23,590 500
2014/01/09 23,920 23,920 23,920 23,920 40
2014/01/08 23,860 23,920 23,830 23,920 17
2014/01/07 23,790 23,790 23,660 23,660 6
2014/01/06 23,890 23,890 23,630 23,800 70

このページの先頭へ