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
2018/12/28 30,950 30,950 30,750 30,900 11
2018/12/27 30,450 31,000 30,450 30,950 13
2018/12/26 29,410 29,620 28,940 28,940 122
2018/12/25 29,350 29,430 28,910 28,910 150
2018/12/21 31,050 31,050 30,350 30,550 46
2018/12/20 31,850 31,850 31,100 31,100 46
2018/12/19 32,100 32,100 31,850 31,850 51
2018/12/18 32,700 32,700 32,300 32,300 6
2018/12/17 32,900 32,900 32,700 32,700 4
2018/12/14 32,900 32,900 32,900 32,900 1
2018/12/13 33,200 33,200 32,950 33,200 6
2018/12/12 32,600 32,600 32,600 32,600 1
2018/12/11 32,400 32,400 32,050 32,100 35
2018/12/10 32,900 32,900 32,450 32,500 10
2018/12/07 33,100 33,100 32,800 32,900 10
2018/12/06 33,400 33,400 32,650 32,700 33
2018/12/05 32,850 33,450 32,850 33,450 4
2018/12/04 34,300 34,300 33,350 33,450 12
2018/12/03 34,100 34,250 34,100 34,250 5
2018/11/30 33,700 33,700 33,700 33,700 20
2018/11/29 33,600 33,700 33,600 33,700 2
2018/11/28 33,150 33,150 33,000 33,000 3
2018/11/27 33,400 33,400 33,400 33,400 1
2018/11/26 32,750 32,750 32,750 32,750 1
2018/11/21 32,750 32,900 32,600 32,800 8
2018/11/20 33,300 33,600 33,100 33,600 6
2018/11/19 33,450 33,450 33,300 33,300 3
2018/11/16 33,250 33,250 33,200 33,200 2
2018/11/15 33,250 33,250 33,150 33,150 7
2018/11/14 33,400 33,500 33,300 33,300 31
2018/11/13 33,700 33,700 33,300 33,550 27
2018/11/12 34,050 34,050 34,050 34,050 2
2018/11/09 34,450 34,450 34,400 34,400 11
2018/11/08 34,500 34,600 34,500 34,500 10
2018/11/07 34,400 34,500 33,700 33,700 530
2018/11/06 34,300 34,300 34,300 34,300 11
2018/11/05 33,900 33,950 33,600 33,600 6
2018/11/02 33,950 34,050 33,800 34,050 8
2018/11/01 34,150 34,150 33,700 33,700 52
2018/10/31 33,750 34,100 33,750 34,100 14
2018/10/30 32,950 33,600 32,950 33,600 12
2018/10/29 32,950 33,400 32,950 33,200 32
2018/10/26 33,650 33,650 32,850 32,900 51
2018/10/25 33,700 33,700 33,000 33,000 64
2018/10/24 34,150 34,300 33,900 34,150 116
2018/10/23 34,850 34,850 34,400 34,400 46
2018/10/22 34,850 35,300 34,800 35,300 9
2018/10/19 35,250 35,250 34,900 35,100 45
2018/10/18 35,800 35,800 35,400 35,400 15
2018/10/17 35,750 35,750 35,400 35,400 8
2018/10/16 34,900 35,150 34,900 35,050 3
2018/10/15 35,200 35,200 35,000 35,000 24
2018/10/12 35,300 35,350 35,300 35,350 73
2018/10/11 35,550 36,200 35,550 35,650 2,060
2018/10/10 36,850 37,150 36,850 37,150 4
2018/10/09 37,100 37,100 36,900 37,000 116
2018/10/05 37,250 37,500 37,100 37,500 41
2018/10/04 37,350 37,500 37,250 37,250 15
2018/10/03 37,250 37,500 37,050 37,050 31
2018/10/02 37,100 37,650 37,100 37,500 30
2018/10/01 36,650 37,000 36,600 37,000 59
2018/09/28 36,350 36,750 36,350 36,600 11
2018/09/27 36,650 36,650 36,150 36,150 44
2018/09/26 36,450 36,500 36,300 36,300 56
2018/09/25 35,950 36,400 35,950 36,400 58
2018/09/21 35,600 36,100 35,600 36,100 61
2018/09/20 35,550 35,600 35,550 35,600 11
2018/09/19 35,250 35,450 35,150 35,450 36
2018/09/18 34,600 34,750 34,600 34,750 3
2018/09/13 33,000 33,500 33,000 33,500 2
2018/09/12 33,150 33,150 32,900 32,900 3
2018/09/11 32,950 33,150 32,950 33,150 2
2018/09/07 32,900 32,900 32,900 32,900 2
2018/09/06 32,950 32,950 32,950 32,950 1
2018/09/05 33,150 33,150 33,050 33,050 2
2018/09/04 33,450 33,450 33,150 33,150 11
2018/08/30 33,700 33,700 33,600 33,600 2
2018/08/28 33,400 33,600 33,400 33,500 32
2018/08/27 33,200 33,300 33,200 33,300 17
2018/08/24 33,100 33,100 33,100 33,100 3
2018/08/23 32,850 32,850 32,850 32,850 2
2018/08/22 32,550 32,550 32,500 32,500 3
2018/08/21 32,650 32,650 32,500 32,550 15
2018/08/20 33,000 33,000 32,850 32,850 3
2018/08/17 32,700 33,000 32,700 33,000 53
2018/08/16 32,750 32,750 32,600 32,650 28
2018/08/14 33,150 33,150 33,150 33,150 17
2018/08/13 33,500 33,500 32,850 32,850 24
2018/08/10 34,000 34,000 33,550 33,550 7
2018/08/09 34,150 34,150 33,800 33,950 24
2018/08/08 33,900 34,300 33,900 34,300 2
2018/08/07 33,750 33,750 33,750 33,750 10
2018/08/06 33,750 33,750 33,750 33,750 2
2018/08/03 34,000 34,000 33,700 33,700 11
2018/08/02 34,350 34,350 33,900 34,000 13
2018/08/01 34,050 34,050 34,050 34,050 7
2018/07/31 33,900 33,900 33,900 33,900 2
2018/07/30 34,200 34,200 34,200 34,200 1
2018/07/27 34,150 34,400 34,150 34,400 3
2018/07/26 34,000 34,100 34,000 34,100 22
2018/07/25 33,850 33,850 33,750 33,750 19
2018/07/24 33,350 33,350 33,350 33,350 1
2018/07/23 33,500 33,500 33,300 33,300 28
2018/07/20 33,800 33,800 33,450 33,450 17
2018/07/19 33,900 34,000 33,900 34,000 4
2018/07/18 33,850 34,050 33,850 34,000 9
2018/07/17 33,500 33,700 33,500 33,700 28
2018/07/13 33,500 33,500 33,350 33,500 7
2018/07/12 33,400 33,500 33,350 33,350 19
2018/07/11 33,700 33,700 33,150 33,400 56
2018/07/10 34,650 34,650 34,550 34,550 90
2018/07/09 33,950 34,200 33,950 34,150 38
2018/07/06 33,350 34,050 33,350 34,050 3
2018/07/05 33,750 33,750 33,450 33,450 7
2018/07/04 33,500 34,000 33,500 34,000 62
2018/07/03 34,000 34,000 33,450 33,450 48
2018/07/02 34,250 34,250 34,050 34,050 2
2018/06/29 34,250 34,250 34,250 34,250 5
2018/06/28 34,350 34,350 34,050 34,250 26
2018/06/27 34,500 34,500 34,450 34,450 25
2018/06/26 33,800 34,100 33,800 34,100 2
2018/06/25 34,900 34,900 34,200 34,200 8
2018/06/22 34,050 34,200 34,050 34,200 29
2018/06/21 34,650 34,650 34,650 34,650 5
2018/06/19 35,400 35,400 35,400 35,400 1
2018/06/18 35,450 35,450 35,400 35,400 19
2018/06/15 36,050 36,050 35,800 35,800 11
2018/06/14 36,100 36,100 36,100 36,100 1
2018/06/12 36,200 36,200 36,150 36,150 4
2018/06/11 35,900 35,900 35,900 35,900 2
2018/06/08 36,200 36,200 35,950 35,950 25
2018/06/07 36,200 36,450 36,100 36,200 77
2018/06/06 36,000 36,000 35,700 35,900 5
2018/06/05 35,650 35,650 35,650 35,650 1
2018/06/04 35,350 35,550 35,350 35,550 12
2018/06/01 34,650 35,100 34,650 35,100 2
2018/05/31 34,500 34,700 34,500 34,650 17
2018/05/30 34,550 34,550 34,450 34,450 6
2018/05/29 35,300 35,350 35,000 35,000 8
2018/05/28 35,300 35,300 35,300 35,300 6
2018/05/24 36,250 36,250 36,000 36,000 5
2018/05/23 36,750 36,750 36,250 36,250 7
2018/05/22 36,350 36,350 36,350 36,350 2
2018/05/21 36,750 36,750 36,300 36,300 6
2018/05/18 36,300 36,600 36,250 36,600 6
2018/05/17 36,100 36,200 36,100 36,200 5
2018/05/15 36,100 36,100 36,100 36,100 6
2018/05/11 35,700 35,750 35,700 35,750 43
2018/05/10 35,300 35,300 35,300 35,300 4
2018/05/08 35,600 35,600 35,600 35,600 1
2018/05/07 35,500 35,500 35,450 35,450 2
2018/05/02 35,750 35,750 35,400 35,400 3
2018/05/01 35,750 35,750 35,750 35,750 10
2018/04/27 35,250 35,250 35,100 35,100 8
2018/04/26 35,150 35,200 35,000 35,050 37
2018/04/25 35,000 35,100 35,000 35,100 4
2018/04/24 34,950 35,050 34,750 35,050 10
2018/04/23 34,700 34,700 34,650 34,650 13
2018/04/20 34,650 34,650 34,550 34,550 4
2018/04/19 34,200 34,450 34,200 34,450 127
2018/04/18 34,250 34,250 33,950 34,250 16
2018/04/17 34,400 34,400 34,250 34,250 125
2018/04/16 34,000 34,000 34,000 34,000 2
2018/04/13 34,000 34,000 33,900 33,900 6
2018/04/09 33,200 33,250 33,200 33,250 2
2018/04/06 33,250 33,250 33,250 33,250 1
2018/04/05 33,250 33,350 33,250 33,350 9
2018/04/04 33,000 33,050 32,850 33,050 5
2018/04/03 33,200 33,200 32,700 32,900 10
2018/03/30 33,650 33,650 33,200 33,200 2
2018/03/29 32,900 33,200 32,750 32,950 11
2018/03/28 32,550 32,800 32,400 32,800 16
2018/03/27 32,000 33,000 32,000 32,850 80
2018/03/26 31,900 32,100 31,900 32,100 5
2018/03/23 32,650 32,700 32,000 32,000 70
2018/03/22 32,800 33,250 32,800 33,100 3
2018/03/20 32,750 33,100 32,650 32,700 41
2018/03/19 33,100 33,100 32,750 32,750 13
2018/03/16 33,250 33,250 33,150 33,150 4
2018/03/15 33,100 33,100 33,100 33,100 10
2018/03/14 33,450 33,450 33,450 33,450 10
2018/03/13 33,700 33,700 33,700 33,700 17
2018/03/12 33,000 33,450 33,000 33,450 25
2018/03/08 32,900 32,900 32,900 32,900 1
2018/03/07 33,050 33,050 32,850 33,050 7
2018/03/06 32,750 33,300 32,750 33,050 39
2018/03/05 33,100 33,100 32,750 32,750 15
2018/03/02 33,750 33,750 33,200 33,250 24
2018/03/01 33,950 33,950 33,800 33,800 46
2018/02/28 34,800 34,800 34,550 34,600 17
2018/02/27 34,700 34,800 34,700 34,800 3
2018/02/26 34,700 34,700 34,350 34,450 7
2018/02/22 33,700 33,700 33,550 33,550 27
2018/02/21 34,100 34,150 33,950 33,950 12
2018/02/20 34,350 34,600 34,350 34,550 34
2018/02/19 33,550 34,600 33,550 34,200 6
2018/02/16 33,600 33,600 33,550 33,550 5
2018/02/15 33,050 33,150 33,050 33,150 37
2018/02/14 33,200 33,250 32,550 32,950 53
2018/02/13 33,750 33,850 33,300 33,300 29
2018/02/09 33,950 33,950 33,200 33,800 66
2018/02/08 33,550 33,900 33,550 33,800 14
2018/02/07 33,600 35,400 33,600 34,100 22
2018/02/06 34,800 34,800 33,100 33,600 330
2018/02/05 35,800 35,800 35,300 35,300 24
2018/02/02 35,950 36,100 35,750 36,100 24
2018/02/01 35,400 35,500 35,200 35,500 22
2018/01/31 35,050 35,200 35,000 35,200 51
2018/01/30 35,750 35,750 35,200 35,200 422
2018/01/29 35,950 35,950 35,950 35,950 2
2018/01/26 36,400 36,400 35,950 35,950 2
2018/01/24 36,350 36,350 35,950 35,950 17
2018/01/23 36,350 36,350 36,050 36,150 18
2018/01/22 35,950 35,950 35,750 35,750 10
2018/01/19 35,700 36,100 35,700 36,100 4
2018/01/18 36,700 36,700 35,800 35,800 43
2018/01/17 36,300 36,350 36,200 36,200 69
2018/01/16 36,800 36,800 36,500 36,550 56
2018/01/15 36,700 36,800 36,700 36,800 8
2018/01/10 36,500 36,650 36,200 36,200 24
2018/01/09 36,700 36,700 36,250 36,250 24
2018/01/05 35,700 36,250 35,700 36,250 141
2018/01/04 35,600 35,600 35,600 35,600 18

このページの先頭へ