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
2017/12/29 35,000 35,000 35,000 35,000 2
2017/12/27 34,400 34,700 34,400 34,700 28
2017/12/26 35,050 35,050 34,600 34,600 6
2017/12/25 34,550 34,550 34,500 34,500 23
2017/12/22 34,200 35,050 34,200 34,500 39
2017/12/21 34,100 34,100 34,100 34,100 2
2017/12/20 33,950 34,050 33,750 34,000 20
2017/12/19 33,650 33,950 33,650 33,950 3
2017/12/18 33,100 33,700 33,100 33,650 36
2017/12/15 33,500 33,500 33,050 33,050 5
2017/12/14 33,450 33,650 33,450 33,500 6
2017/12/13 33,650 33,650 33,450 33,450 3
2017/12/12 33,650 33,650 33,650 33,650 2
2017/12/08 33,150 33,150 33,150 33,150 1
2017/12/07 32,650 32,700 32,150 32,450 7
2017/12/06 33,100 33,100 32,650 32,650 4
2017/12/05 32,400 32,400 32,400 32,400 1
2017/12/04 32,950 32,950 32,850 32,850 3
2017/12/01 33,100 33,100 32,500 32,500 8
2017/11/29 32,500 32,500 32,400 32,400 2
2017/11/28 32,350 32,350 32,300 32,350 5
2017/11/27 32,550 32,550 32,300 32,350 12
2017/11/24 31,850 32,200 31,850 32,200 5
2017/11/22 32,450 32,450 32,450 32,450 1
2017/11/20 32,150 32,150 31,750 31,750 4
2017/11/17 32,350 32,350 31,700 31,700 5
2017/11/16 32,100 32,100 32,100 32,100 1
2017/11/15 32,350 32,350 32,000 32,000 59
2017/11/14 32,750 32,750 32,550 32,550 3
2017/11/13 32,800 33,050 32,700 32,950 15
2017/11/10 33,300 33,300 33,200 33,200 45
2017/11/09 33,500 33,950 33,200 33,200 29
2017/11/08 33,000 33,550 32,950 33,550 71
2017/11/07 32,500 33,100 32,500 33,100 24
2017/11/06 32,450 32,450 32,450 32,450 9
2017/11/02 32,200 32,400 32,200 32,400 7
2017/11/01 32,100 32,100 32,100 32,100 74
2017/10/31 31,750 31,750 31,750 31,750 3
2017/10/30 31,850 32,250 31,850 32,250 6
2017/10/27 32,150 32,350 31,800 32,350 9
2017/10/26 31,700 32,150 31,700 32,150 4
2017/10/25 31,700 32,300 31,700 32,250 32
2017/10/24 31,300 32,050 31,300 31,600 38
2017/10/23 31,250 31,300 31,150 31,200 7
2017/10/19 30,900 30,900 30,900 30,900 61
2017/10/18 30,950 30,950 30,850 30,900 28
2017/10/17 31,000 31,200 31,000 31,000 10
2017/10/16 31,150 31,150 30,850 30,850 34
2017/10/13 30,750 30,750 30,550 30,700 10
2017/10/12 30,800 30,800 30,550 30,550 18
2017/10/11 30,750 30,750 30,700 30,750 3
2017/10/10 30,950 30,950 30,700 30,700 4
2017/10/06 30,850 30,850 30,850 30,850 8
2017/10/04 31,050 31,050 30,900 30,900 31
2017/10/03 30,850 30,850 30,700 30,700 42
2017/10/02 30,850 30,850 30,850 30,850 1
2017/09/29 30,700 30,700 30,700 30,700 1
2017/09/28 30,850 30,850 30,850 30,850 1
2017/09/27 30,600 30,600 30,600 30,600 3
2017/09/26 30,450 30,450 30,450 30,450 10
2017/09/25 30,350 30,750 30,350 30,750 19
2017/09/21 30,300 30,450 30,300 30,400 36
2017/09/20 30,100 30,250 30,100 30,250 44
2017/09/19 29,900 30,200 29,900 30,200 85
2017/09/15 29,840 29,840 29,840 29,840 2
2017/09/14 29,790 29,860 29,790 29,850 32
2017/09/13 29,700 29,800 29,700 29,790 225
2017/09/12 29,620 29,640 29,610 29,640 111
2017/09/11 29,070 29,510 29,070 29,510 23
2017/09/06 29,010 29,010 29,010 29,010 6
2017/09/05 29,000 29,000 29,000 29,000 4
2017/09/04 29,390 29,390 29,240 29,240 13
2017/09/01 29,310 29,400 29,310 29,400 12
2017/08/31 29,320 29,450 29,300 29,410 23
2017/08/30 29,020 29,140 29,020 29,140 4
2017/08/29 28,910 28,910 28,910 28,910 2
2017/08/28 28,820 28,820 28,820 28,820 3
2017/08/24 28,800 28,800 28,710 28,710 24
2017/08/23 29,270 29,270 28,720 28,720 20
2017/08/22 28,890 28,890 28,890 28,890 4
2017/08/21 28,740 29,050 28,710 28,710 6
2017/08/18 29,000 29,000 28,710 28,750 193
2017/08/17 29,080 29,080 29,040 29,040 14
2017/08/16 29,080 29,080 29,080 29,080 10
2017/08/15 29,060 29,110 29,060 29,110 2
2017/08/14 29,040 29,200 29,010 29,010 189
2017/08/10 29,360 29,360 29,100 29,100 4
2017/08/09 29,260 29,480 29,010 29,480 60
2017/08/08 29,410 29,500 29,300 29,310 29
2017/08/07 29,400 29,500 29,400 29,440 70
2017/08/04 29,220 29,290 29,220 29,240 20
2017/08/03 28,920 29,150 28,920 29,150 69
2017/08/02 28,910 29,000 28,910 29,000 171
2017/08/01 28,640 28,800 28,640 28,800 80
2017/07/31 28,600 28,640 28,600 28,640 31
2017/07/27 28,550 28,600 28,550 28,600 50
2017/07/26 28,460 28,540 28,460 28,500 125
2017/07/24 28,550 28,550 28,500 28,530 3
2017/07/21 28,720 28,720 28,650 28,650 30
2017/07/20 28,500 28,730 28,500 28,730 782
2017/07/19 28,640 28,650 28,480 28,480 111
2017/07/18 28,540 28,540 28,500 28,500 27
2017/07/14 28,650 28,670 28,650 28,670 31
2017/07/13 28,530 28,550 28,450 28,450 24
2017/07/12 28,560 28,790 28,490 28,540 64
2017/07/11 29,470 29,730 29,380 29,490 244
2017/07/10 29,750 29,750 29,280 29,380 32
2017/07/07 29,380 29,400 29,250 29,250 132
2017/07/06 29,360 29,360 29,250 29,250 114
2017/07/05 29,120 29,400 29,120 29,400 13
2017/07/04 29,610 29,690 29,200 29,230 529
2017/07/03 29,400 29,400 29,110 29,110 75
2017/06/30 29,000 29,400 29,000 29,040 166
2017/06/29 28,990 29,060 28,990 29,060 20
2017/06/28 29,140 29,140 28,740 29,000 81
2017/06/27 28,690 28,700 28,690 28,700 12
2017/06/26 28,760 28,820 28,410 28,460 14
2017/06/23 28,290 28,290 28,290 28,290 16
2017/06/22 28,400 28,400 28,310 28,400 13
2017/06/21 28,400 28,450 28,360 28,360 52
2017/06/20 28,290 28,480 28,290 28,480 130
2017/06/19 28,480 28,480 28,240 28,270 71
2017/06/16 28,130 28,200 28,080 28,170 73
2017/06/15 28,340 28,340 27,970 27,970 15
2017/06/14 28,280 28,280 28,200 28,200 381
2017/06/13 28,180 28,390 28,180 28,350 201
2017/06/12 28,460 28,460 28,220 28,240 7
2017/06/09 28,070 28,090 28,070 28,090 3
2017/06/08 28,300 28,300 28,300 28,300 1
2017/06/07 28,390 28,390 28,370 28,370 11
2017/06/06 28,400 28,420 28,400 28,420 9
2017/06/02 28,250 28,470 28,250 28,470 29
2017/06/01 27,770 27,870 27,770 27,870 2
2017/05/31 27,750 27,750 27,750 27,750 11
2017/05/30 27,730 27,730 27,540 27,690 15
2017/05/29 27,860 27,860 27,770 27,850 11
2017/05/26 28,090 28,090 27,860 27,910 62
2017/05/25 28,300 28,300 28,100 28,110 57
2017/05/24 28,490 28,490 28,490 28,490 10
2017/05/22 28,460 28,460 28,460 28,460 1
2017/05/19 27,800 27,800 27,800 27,800 1
2017/05/18 27,630 27,890 27,630 27,800 95
2017/05/17 28,300 28,300 28,300 28,300 17
2017/05/16 28,560 28,570 28,550 28,550 15
2017/05/15 28,880 28,880 28,480 28,480 10
2017/05/12 28,900 28,900 28,900 28,900 10
2017/05/11 29,150 29,150 29,150 29,150 1
2017/05/10 29,190 29,190 29,190 29,190 2
2017/05/09 28,980 28,980 28,980 28,980 4
2017/05/08 28,740 29,240 28,740 29,230 42
2017/05/02 28,490 28,500 28,340 28,500 22
2017/05/01 28,130 28,300 28,130 28,300 14
2017/04/28 28,120 28,120 28,090 28,090 32
2017/04/25 27,390 27,390 27,390 27,390 10
2017/04/24 27,280 27,280 27,280 27,280 20
2017/04/21 27,000 27,000 26,810 27,000 15
2017/04/20 26,650 26,990 26,650 26,680 3
2017/04/19 26,640 26,980 26,620 26,620 17
2017/04/18 27,180 27,180 26,800 26,800 5
2017/04/17 26,750 26,750 26,610 26,610 3
2017/04/14 26,890 26,890 26,890 26,890 2
2017/04/13 27,250 27,270 26,760 26,760 140
2017/04/12 27,750 27,750 27,340 27,340 52
2017/04/10 27,960 28,000 27,960 28,000 21
2017/04/07 27,920 27,950 27,740 27,950 31
2017/04/06 27,770 27,770 27,600 27,660 9
2017/04/05 28,130 28,130 27,850 27,850 12
2017/04/04 28,060 28,060 27,650 27,650 75
2017/03/31 28,390 28,600 28,140 28,140 41
2017/03/30 28,540 28,540 28,540 28,540 1
2017/03/29 28,220 28,220 28,220 28,220 10
2017/03/27 27,760 27,760 27,760 27,760 11
2017/03/23 27,940 27,940 27,760 27,760 23
2017/03/22 28,400 28,400 27,980 27,980 221
2017/03/21 28,580 28,600 28,520 28,520 12
2017/03/17 28,560 28,560 28,520 28,520 14
2017/03/16 28,560 28,560 28,560 28,560 5
2017/03/15 28,540 28,550 28,500 28,550 15
2017/03/14 28,750 28,750 28,700 28,700 12
2017/03/13 28,930 28,930 28,930 28,930 1
2017/03/10 28,520 28,890 28,520 28,890 38
2017/03/09 28,530 28,620 28,530 28,620 20
2017/03/08 28,630 28,630 28,550 28,550 31
2017/03/07 28,880 28,970 28,680 28,970 48
2017/03/06 28,980 28,980 28,660 28,660 25
2017/03/03 28,530 28,530 28,530 28,530 6
2017/03/02 28,710 29,000 28,710 28,810 12
2017/03/01 28,710 28,710 28,630 28,700 23
2017/02/28 28,680 28,780 28,650 28,650 31
2017/02/27 28,830 28,830 28,430 28,530 55
2017/02/24 28,910 29,000 28,810 29,000 9
2017/02/23 28,880 29,020 28,820 29,020 11
2017/02/22 28,880 28,880 28,880 28,880 11
2017/02/21 28,810 28,880 28,800 28,870 20
2017/02/20 28,940 28,940 28,800 28,810 14
2017/02/17 28,980 28,980 28,640 28,800 10
2017/02/16 29,070 29,070 29,070 29,070 7
2017/02/15 28,840 29,120 28,840 29,100 26
2017/02/14 28,680 28,810 28,480 28,650 45
2017/02/13 28,270 28,500 28,270 28,430 46
2017/02/10 28,170 28,270 28,170 28,270 31
2017/02/09 27,900 27,900 27,820 27,820 24
2017/02/08 28,000 28,040 27,990 28,040 363
2017/02/07 27,820 27,950 27,810 27,950 5
2017/02/06 28,130 28,130 27,900 27,900 34
2017/02/03 27,840 28,100 27,740 27,900 14
2017/02/02 28,130 28,130 27,700 27,700 6
2017/02/01 27,560 27,820 27,560 27,720 12
2017/01/31 27,980 28,080 27,680 27,680 11
2017/01/30 28,220 28,220 27,990 27,990 24
2017/01/27 28,130 28,270 28,130 28,220 31
2017/01/26 28,000 28,220 28,000 28,120 17
2017/01/25 27,820 27,830 27,820 27,830 2
2017/01/24 27,530 27,610 27,530 27,600 24
2017/01/23 27,500 27,500 27,500 27,500 5
2017/01/20 27,600 27,600 27,500 27,500 39
2017/01/19 27,230 27,510 27,230 27,510 44
2017/01/18 26,990 27,270 26,990 27,100 40
2017/01/17 27,480 27,520 27,170 27,170 52
2017/01/16 27,560 27,880 27,400 27,590 92
2017/01/13 27,490 27,560 27,490 27,560 75
2017/01/12 27,520 27,600 27,500 27,500 30
2017/01/11 27,500 27,750 27,500 27,750 119
2017/01/10 27,700 27,730 27,500 27,500 39
2017/01/06 27,640 27,730 27,570 27,730 42
2017/01/05 28,140 28,140 27,710 27,710 75
2017/01/04 27,600 27,840 27,520 27,770 247

このページの先頭へ