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
2015/12/30 25,850 25,850 25,850 25,850 10
2015/12/25 25,560 25,560 25,470 25,470 19
2015/12/24 26,100 26,110 25,590 25,650 24
2015/12/22 25,550 25,750 25,500 25,750 15
2015/12/21 25,950 25,950 25,750 25,750 14
2015/12/18 26,570 26,570 26,020 26,020 39
2015/12/17 26,740 26,740 26,740 26,740 10
2015/12/16 25,880 26,300 25,730 26,270 40
2015/12/15 25,250 25,250 25,250 25,250 12
2015/12/14 25,500 25,880 25,500 25,880 7
2015/12/11 26,050 26,140 25,940 26,000 19
2015/12/09 26,300 26,300 26,110 26,110 5
2015/12/08 26,710 26,710 26,400 26,460 16
2015/12/07 26,780 26,780 26,780 26,780 6
2015/12/04 27,200 27,200 26,710 26,710 20
2015/12/03 27,150 27,200 27,140 27,200 8
2015/12/02 27,130 27,290 27,130 27,160 63
2015/12/01 26,760 27,200 26,760 27,190 29
2015/11/30 26,890 26,990 26,800 26,800 9
2015/11/26 27,190 27,190 27,190 27,190 1
2015/11/24 27,380 27,380 27,380 27,380 1
2015/11/20 27,190 27,190 27,040 27,040 9
2015/11/19 27,330 27,430 27,330 27,430 13
2015/11/18 27,400 27,400 27,330 27,330 4
2015/11/17 27,280 27,280 27,280 27,280 7
2015/11/16 26,880 26,890 26,800 26,840 42
2015/11/13 27,300 27,300 26,880 26,880 2
2015/11/12 27,330 27,330 27,330 27,330 2
2015/11/11 26,930 27,300 26,930 27,190 93
2015/11/10 26,910 26,960 26,910 26,960 40
2015/11/09 26,980 26,980 26,980 26,980 9
2015/11/06 26,360 26,540 26,360 26,540 2
2015/11/05 26,520 26,690 26,520 26,690 10
2015/11/04 26,310 26,810 26,310 26,520 107
2015/11/02 27,000 27,000 26,280 26,280 5
2015/10/30 26,810 26,930 26,810 26,930 7
2015/10/29 26,920 26,920 26,900 26,900 4
2015/10/28 26,760 26,760 26,550 26,550 9
2015/10/27 26,880 26,880 26,780 26,780 3
2015/10/26 27,070 27,150 27,060 27,150 25
2015/10/23 27,490 27,490 26,810 26,810 23
2015/10/22 26,550 26,550 26,500 26,500 6
2015/10/21 25,860 26,440 25,860 26,420 19
2015/10/20 25,930 25,930 25,930 25,930 2
2015/10/19 26,020 26,020 26,020 26,020 2
2015/10/16 25,950 26,290 25,950 26,070 35
2015/10/15 25,770 25,940 25,770 25,910 6
2015/10/14 26,160 26,160 25,550 25,570 63
2015/10/13 26,520 26,520 26,080 26,150 76
2015/10/09 26,000 26,510 26,000 26,350 25
2015/10/08 25,820 25,820 25,800 25,800 6
2015/10/07 25,150 25,780 25,130 25,730 7
2015/10/06 25,260 25,280 25,080 25,080 22
2015/10/05 24,290 24,810 24,290 24,810 13
2015/10/02 24,140 24,140 23,930 23,930 4
2015/10/01 23,880 24,070 23,750 24,070 25
2015/09/30 23,290 23,770 23,290 23,770 85
2015/09/29 24,700 24,700 23,260 23,260 98
2015/09/28 25,000 25,000 24,600 24,600 13
2015/09/25 24,850 24,850 24,850 24,850 3
2015/09/24 24,920 24,920 24,820 24,820 11
2015/09/18 25,970 25,970 25,300 25,300 11
2015/09/15 25,560 25,560 25,550 25,550 2
2015/09/14 25,280 25,280 25,280 25,280 3
2015/09/11 25,730 25,730 25,630 25,640 24
2015/09/09 24,990 25,570 24,990 25,570 8
2015/09/08 25,140 25,140 24,950 24,950 32
2015/09/07 24,610 24,610 24,610 24,610 8
2015/09/04 25,500 25,500 24,790 24,930 21
2015/09/03 25,020 25,580 25,020 25,580 17
2015/09/02 25,500 25,500 25,020 25,020 28
2015/09/01 26,220 26,220 25,690 25,690 27
2015/08/31 26,550 26,550 26,160 26,400 33
2015/08/28 26,810 26,810 26,320 26,620 122
2015/08/27 25,540 25,780 25,340 25,340 42
2015/08/26 24,460 24,540 24,460 24,540 59
2015/08/25 24,950 25,410 24,220 24,500 129
2015/08/24 26,020 26,220 25,510 25,510 98
2015/08/21 26,990 27,030 26,800 26,800 25
2015/08/20 27,600 27,600 27,300 27,300 26
2015/08/19 28,210 28,210 27,920 27,920 12
2015/08/18 28,200 28,200 28,200 28,200 1
2015/08/17 28,040 28,110 28,040 28,110 8
2015/08/14 28,070 28,070 28,070 28,070 2
2015/08/13 27,930 27,930 27,930 27,930 1
2015/08/12 28,000 28,040 27,890 27,890 13
2015/08/11 28,330 28,420 28,330 28,400 26
2015/08/10 28,280 28,280 28,040 28,160 35
2015/08/07 27,800 27,950 27,800 27,950 12
2015/08/06 28,110 28,180 28,010 28,180 25
2015/08/05 27,450 27,770 27,450 27,770 9
2015/08/04 28,130 28,130 27,480 27,500 25
2015/07/31 28,150 28,150 28,150 28,150 2
2015/07/30 27,970 28,150 27,970 28,150 13
2015/07/29 27,400 27,720 27,400 27,720 6
2015/07/28 27,710 27,710 27,300 27,500 98
2015/07/27 27,720 27,870 27,700 27,770 39
2015/07/24 28,250 28,250 28,020 28,020 56
2015/07/23 28,250 28,340 28,250 28,340 5
2015/07/22 28,330 28,410 28,330 28,400 5
2015/07/21 28,470 28,480 28,400 28,400 15
2015/07/17 28,350 28,470 28,350 28,410 16
2015/07/16 28,490 28,490 28,220 28,330 26
2015/07/15 28,260 28,490 28,260 28,300 56
2015/07/14 28,200 28,360 28,150 28,170 997
2015/07/13 27,840 27,840 27,550 27,750 417
2015/07/10 28,460 28,720 28,460 28,720 44
2015/07/09 27,500 28,450 27,500 28,400 30
2015/07/08 29,550 29,550 28,490 28,500 77
2015/07/07 29,700 29,700 29,700 29,700 1
2015/07/06 29,770 30,000 29,770 30,000 14
2015/07/03 30,200 30,200 30,200 30,200 1
2015/07/02 30,350 30,700 30,350 30,700 3
2015/06/30 29,950 29,950 29,950 29,950 2
2015/06/29 29,630 30,050 29,630 29,910 93
2015/06/26 30,650 30,650 30,600 30,600 74
2015/06/25 31,100 31,100 30,900 30,900 39
2015/06/24 30,750 31,100 30,750 30,950 590
2015/06/23 30,550 30,550 30,550 30,550 1
2015/06/22 30,550 30,550 30,550 30,550 1
2015/06/19 30,150 30,350 30,150 30,350 252
2015/06/18 30,300 30,400 30,050 30,050 123
2015/06/17 30,500 30,500 30,350 30,350 11
2015/06/16 30,600 30,600 30,550 30,550 7
2015/06/15 30,500 30,500 30,500 30,500 20
2015/06/11 29,980 30,200 29,980 30,200 60
2015/06/10 30,250 30,350 30,000 30,000 26
2015/06/09 30,250 30,600 30,250 30,350 530
2015/06/08 30,500 30,550 30,500 30,550 26
2015/06/04 30,700 30,700 30,700 30,700 1
2015/06/03 30,700 30,800 30,700 30,800 11
2015/06/02 30,950 30,950 30,700 30,850 23
2015/06/01 30,700 30,700 30,500 30,600 23
2015/05/29 30,800 30,850 30,700 30,850 126
2015/05/28 30,900 30,900 30,900 30,900 6
2015/05/27 30,900 30,900 30,700 30,700 13
2015/05/26 30,700 30,700 30,700 30,700 48
2015/05/25 30,300 30,700 30,250 30,700 25
2015/05/22 30,200 30,200 30,200 30,200 63
2015/05/21 30,100 30,150 30,100 30,150 11
2015/05/20 29,910 30,100 29,910 30,100 74
2015/05/19 30,000 30,000 30,000 30,000 10
2015/05/18 29,250 29,820 29,250 29,820 53
2015/05/15 29,350 29,520 29,350 29,520 12
2015/05/14 29,550 29,550 29,350 29,350 179
2015/05/13 29,240 29,380 29,240 29,380 23
2015/05/12 29,280 29,280 29,280 29,280 3
2015/05/11 29,010 29,090 29,010 29,090 13
2015/05/08 28,460 28,890 28,460 28,880 241
2015/05/07 28,740 28,740 28,350 28,580 39
2015/05/01 28,500 28,620 28,370 28,600 66
2015/04/30 28,740 28,750 28,610 28,610 5
2015/04/28 28,730 28,740 28,730 28,740 61
2015/04/27 28,620 28,620 28,610 28,610 30
2015/04/24 28,570 28,570 28,570 28,570 5
2015/04/23 28,470 28,700 28,470 28,700 37
2015/04/22 28,170 28,170 28,170 28,170 11
2015/04/21 27,900 28,170 27,900 28,170 43
2015/04/20 28,300 28,300 28,300 28,300 1
2015/04/17 27,960 28,310 27,960 28,100 47
2015/04/16 27,570 27,910 27,570 27,910 11
2015/04/15 27,750 27,750 27,680 27,680 11
2015/04/14 27,480 27,750 27,480 27,580 38
2015/04/13 27,660 27,660 27,520 27,520 54
2015/04/10 27,600 27,600 27,430 27,590 74
2015/04/08 27,630 27,630 27,630 27,630 10
2015/04/07 27,400 27,590 27,350 27,590 39
2015/04/06 27,310 27,310 27,310 27,310 1
2015/04/02 27,040 27,260 27,040 27,260 17
2015/04/01 27,070 27,070 26,880 27,050 22
2015/03/31 27,300 27,700 27,300 27,700 43
2015/03/30 27,320 27,320 26,980 26,980 5
2015/03/27 27,680 27,680 27,370 27,380 60
2015/03/26 27,750 27,750 27,750 27,750 50
2015/03/25 27,900 27,900 27,900 27,900 38
2015/03/24 27,890 27,890 27,890 27,890 50
2015/03/23 27,490 27,740 27,490 27,720 25
2015/03/19 27,360 27,360 27,360 27,360 1
2015/03/18 27,490 27,490 27,490 27,490 1
2015/03/16 27,490 27,490 27,440 27,440 6
2015/03/13 27,440 27,440 27,440 27,440 253
2015/03/12 27,250 27,410 27,250 27,410 11
2015/03/11 27,230 27,230 27,230 27,230 13
2015/03/10 27,320 27,320 27,320 27,320 12
2015/03/09 27,340 27,340 27,220 27,220 26
2015/03/05 26,990 27,250 26,990 27,200 120
2015/03/04 27,180 27,180 27,110 27,140 82
2015/03/03 27,350 27,350 26,960 27,100 146
2015/03/02 27,270 27,340 27,150 27,280 148
2015/02/27 26,970 27,170 26,970 27,020 117
2015/02/26 26,840 26,840 26,710 26,760 39
2015/02/25 26,670 26,700 26,670 26,690 77
2015/02/24 26,590 26,600 26,590 26,600 40
2015/02/23 26,570 26,600 26,460 26,510 24
2015/02/20 26,450 26,450 26,450 26,450 10
2015/02/19 26,400 26,400 26,290 26,400 501
2015/02/18 26,250 26,330 26,250 26,330 196
2015/02/17 26,020 26,270 26,020 26,170 124
2015/02/16 25,750 26,000 25,750 26,000 31
2015/02/12 25,680 25,680 25,470 25,650 64
2015/02/10 25,290 25,680 25,290 25,550 179
2015/02/09 25,400 25,470 25,290 25,360 264
2015/02/06 25,500 25,500 25,500 25,500 40
2015/02/05 25,100 25,370 24,960 25,370 71
2015/02/04 25,200 25,400 25,150 25,340 399
2015/02/03 24,500 24,540 24,490 24,540 29
2015/02/02 24,260 24,260 24,260 24,260 1
2015/01/30 24,500 24,600 24,500 24,600 11
2015/01/29 24,420 24,420 24,420 24,420 50
2015/01/27 24,270 24,660 24,270 24,660 16
2015/01/26 24,490 24,840 24,490 24,770 5
2015/01/21 24,390 24,390 24,270 24,270 8
2015/01/20 24,500 24,500 24,300 24,340 8
2015/01/19 24,260 24,260 24,230 24,230 51
2015/01/16 23,820 23,930 23,650 23,930 69
2015/01/15 24,000 24,070 24,000 24,070 20
2015/01/14 24,240 24,240 24,010 24,010 12
2015/01/13 24,180 24,180 24,180 24,180 1
2015/01/08 24,820 24,820 24,680 24,680 31
2015/01/07 24,420 24,680 24,420 24,560 41
2015/01/06 25,170 25,170 24,670 24,670 52

このページの先頭へ