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
2019/12/30 35,000 35,000 35,000 35,000 5
2019/12/27 35,200 35,400 35,200 35,200 1,886
2019/12/25 35,050 35,100 35,050 35,100 1,518
2019/12/23 35,150 35,150 35,150 35,150 144
2019/12/20 35,300 35,300 35,300 35,300 1
2019/12/19 35,200 35,300 35,200 35,300 18
2019/12/18 35,700 35,700 35,500 35,500 2
2019/12/17 35,650 35,700 35,650 35,700 15
2019/12/16 35,500 35,500 35,350 35,350 340
2019/12/13 35,350 35,550 35,350 35,400 325
2019/12/09 35,000 35,150 34,950 35,150 81
2019/12/06 34,950 35,000 34,850 34,850 419
2019/12/04 34,250 34,600 34,250 34,500 3,089
2019/12/03 34,350 34,600 34,350 34,450 39
2019/11/29 34,600 34,600 34,200 34,350 167
2019/11/28 34,550 34,650 34,500 34,650 1,302
2019/11/27 34,700 34,900 34,650 34,650 443
2019/11/26 35,000 35,000 34,600 34,850 31
2019/11/25 34,350 34,700 34,350 34,600 1,527
2019/11/21 34,000 34,000 33,800 33,800 14
2019/11/19 34,600 34,600 34,350 34,350 4
2019/11/18 34,550 34,550 34,500 34,500 9
2019/11/15 34,500 34,500 34,400 34,450 1,686
2019/11/14 34,000 34,000 34,000 34,000 1
2019/11/12 34,650 34,650 34,650 34,650 5
2019/11/11 34,400 34,450 34,400 34,400 14
2019/11/08 34,500 34,500 34,400 34,400 3,066
2019/11/07 34,000 34,050 33,900 34,050 7
2019/11/06 33,650 34,000 33,650 34,000 29
2019/11/05 33,550 33,550 33,550 33,550 26
2019/11/01 33,500 33,500 33,350 33,350 18
2019/10/31 33,800 33,850 33,800 33,800 16
2019/10/30 33,600 33,750 33,600 33,750 117
2019/10/29 33,500 33,750 33,500 33,750 16
2019/10/28 33,500 33,500 33,300 33,300 5
2019/10/25 33,350 33,350 33,200 33,200 402
2019/10/24 33,350 33,350 33,350 33,350 48
2019/10/21 32,800 32,800 32,800 32,800 19
2019/10/18 32,900 32,900 32,600 32,650 89
2019/10/17 32,800 32,950 32,800 32,950 7
2019/10/16 33,050 33,050 32,950 32,950 24
2019/10/15 32,850 32,900 32,700 32,700 45
2019/10/11 32,150 32,350 32,150 32,350 5
2019/10/09 31,800 31,900 31,800 31,900 99
2019/10/08 32,000 32,000 32,000 32,000 3
2019/10/07 31,850 31,850 31,850 31,850 15
2019/10/04 31,850 31,850 31,850 31,850 10
2019/10/03 31,750 31,850 31,700 31,700 11
2019/10/02 32,600 32,600 32,350 32,450 46
2019/10/01 32,700 32,700 32,600 32,600 56
2019/09/30 32,500 32,500 32,500 32,500 1
2019/09/25 32,500 32,500 32,500 32,500 1
2019/09/20 32,850 32,950 32,800 32,950 9
2019/09/19 32,850 33,000 32,850 32,850 14
2019/09/18 33,000 33,000 33,000 33,000 1
2019/09/17 32,700 33,000 32,700 33,000 19
2019/09/13 32,450 32,600 32,450 32,600 6
2019/09/12 32,500 32,500 32,400 32,450 13
2019/09/11 32,100 32,300 32,100 32,300 124
2019/09/10 31,400 31,750 31,400 31,750 12
2019/09/09 31,300 31,400 31,300 31,400 43
2019/09/06 30,950 31,150 30,950 31,150 8
2019/09/05 30,850 30,850 30,850 30,850 1
2019/09/04 30,250 30,250 30,200 30,200 10
2019/09/03 30,350 30,450 30,350 30,450 4
2019/09/02 30,350 30,350 30,200 30,200 928
2019/08/30 30,050 30,200 30,000 30,200 11
2019/08/29 29,670 29,670 29,640 29,640 2
2019/08/28 29,820 29,880 29,790 29,790 10
2019/08/26 29,610 29,800 29,480 29,800 5
2019/08/22 30,000 30,050 30,000 30,050 3
2019/08/21 30,050 30,050 29,990 30,000 5
2019/08/20 30,050 30,050 29,980 30,050 4
2019/08/19 29,990 30,000 29,870 29,980 6
2019/08/16 29,680 29,900 29,680 29,890 142
2019/08/15 30,200 30,200 29,500 29,500 115
2019/08/14 30,050 30,050 30,000 30,000 71
2019/08/13 29,910 29,910 29,640 29,790 133
2019/08/09 30,050 30,050 30,000 30,000 3
2019/08/08 30,200 30,200 30,000 30,000 3
2019/08/07 30,450 30,450 30,100 30,200 4
2019/08/06 30,050 30,450 29,730 30,450 151
2019/08/05 30,900 30,950 30,200 30,400 369
2019/08/02 31,700 31,700 30,900 30,950 495
2019/08/01 31,850 31,900 31,700 31,700 197
2019/07/31 31,850 32,000 31,850 32,000 54
2019/07/30 32,150 32,150 32,100 32,100 79
2019/07/29 32,050 32,050 31,850 31,850 8
2019/07/26 31,950 31,950 31,950 31,950 7
2019/07/23 32,250 32,250 32,250 32,250 1
2019/07/19 31,500 32,050 31,500 32,050 147
2019/07/18 32,450 32,450 31,500 31,500 1,243
2019/07/16 32,400 32,400 32,400 32,400 1
2019/07/12 32,500 32,500 32,500 32,500 15
2019/07/11 32,200 32,450 32,200 32,450 16
2019/07/10 32,450 32,450 32,150 32,250 366
2019/07/09 32,900 33,000 32,800 32,800 101
2019/07/08 33,150 33,150 32,900 32,900 335
2019/07/05 33,250 33,250 33,100 33,150 1,047
2019/07/04 33,000 33,350 33,000 33,200 19
2019/07/03 33,350 33,350 32,950 33,000 370
2019/07/02 33,100 33,350 33,100 33,350 350
2019/07/01 32,900 33,000 32,750 33,000 365
2019/06/28 32,400 32,400 32,400 32,400 1
2019/06/27 32,250 32,250 32,100 32,100 5
2019/06/26 32,100 32,250 32,000 32,000 180
2019/06/25 32,450 32,450 32,200 32,250 194
2019/06/24 32,550 32,550 32,550 32,550 1
2019/06/19 32,600 32,600 32,500 32,500 2
2019/06/18 32,250 32,250 31,800 31,800 449
2019/06/17 32,300 32,300 32,300 32,300 10
2019/06/14 32,350 32,350 32,250 32,250 10
2019/06/13 32,200 32,200 32,200 32,200 2
2019/06/11 32,400 32,400 32,400 32,400 11
2019/06/10 32,050 32,250 32,050 32,250 90
2019/06/07 31,850 32,000 31,850 31,900 10
2019/06/06 31,700 31,700 31,700 31,700 1
2019/06/05 31,850 31,850 31,650 31,800 20
2019/06/04 31,250 31,250 31,000 31,200 16
2019/06/03 31,400 31,400 31,000 31,050 437
2019/05/31 31,500 31,500 31,400 31,400 218
2019/05/30 31,500 31,500 31,500 31,500 1
2019/05/28 31,900 31,900 31,800 31,800 113
2019/05/24 31,500 31,650 31,200 31,650 316
2019/05/21 32,000 32,000 31,850 31,900 118
2019/05/20 32,400 32,400 32,150 32,150 2
2019/05/17 31,850 32,350 31,850 32,300 29
2019/05/16 31,850 31,850 31,850 31,850 1
2019/05/15 31,850 31,850 31,650 31,650 3
2019/05/14 30,950 31,850 30,950 31,850 466
2019/05/13 31,800 31,800 31,500 31,550 413
2019/05/10 32,000 32,050 31,700 31,800 174
2019/05/09 31,900 32,150 31,350 32,000 203
2019/05/08 32,900 32,900 31,950 32,100 966
2019/05/07 33,550 33,550 33,550 33,550 1
2019/04/26 33,500 33,500 33,500 33,500 2
2019/04/19 33,150 33,300 33,150 33,300 5
2019/04/18 33,650 33,650 33,150 33,150 90
2019/04/17 33,550 33,550 33,550 33,550 33
2019/04/16 33,500 33,500 33,500 33,500 10
2019/04/15 33,250 33,900 33,250 33,750 49
2019/04/12 33,250 33,250 33,250 33,250 62
2019/04/11 33,300 33,350 33,300 33,350 165
2019/04/09 33,600 33,600 33,600 33,600 15
2019/04/08 33,800 33,900 33,750 33,750 1,402
2019/04/04 33,650 33,650 33,650 33,650 47
2019/04/03 33,600 33,800 33,600 33,650 1,011
2019/04/02 33,850 33,900 33,800 33,900 15
2019/04/01 33,550 33,750 33,550 33,750 102
2019/03/28 33,000 33,050 32,900 32,900 274
2019/03/27 33,800 33,800 33,600 33,600 8
2019/03/26 33,350 33,700 33,350 33,700 85
2019/03/25 32,800 32,900 32,750 32,800 591
2019/03/22 33,650 33,650 33,550 33,600 45
2019/03/20 33,100 33,500 33,100 33,500 24
2019/03/19 33,250 33,250 33,250 33,250 1
2019/03/18 33,150 33,200 33,050 33,200 506
2019/03/14 32,800 32,800 32,750 32,750 13
2019/03/13 32,700 32,700 32,650 32,650 194
2019/03/12 32,900 33,050 32,900 33,050 13
2019/03/08 32,300 32,300 32,300 32,300 9
2019/03/07 33,000 33,000 32,700 32,700 199
2019/03/06 33,000 33,000 32,900 32,900 193
2019/03/05 32,950 32,950 32,950 32,950 509
2019/03/04 33,200 33,200 33,200 33,200 1
2019/02/28 33,050 33,050 33,050 33,050 401
2019/02/26 33,250 33,250 33,050 33,100 603
2019/02/25 33,200 33,200 33,200 33,200 1
2019/02/22 33,600 33,700 33,600 33,700 372
2019/02/21 33,500 33,600 33,500 33,600 991
2019/02/20 33,350 33,350 33,350 33,350 1
2019/02/19 33,200 33,200 33,200 33,200 2
2019/02/18 33,000 33,050 33,000 33,050 2
2019/02/15 32,400 32,400 32,400 32,400 18
2019/02/14 32,800 32,800 32,800 32,800 5
2019/02/13 32,500 32,600 32,500 32,600 3
2019/02/08 32,200 32,200 31,600 31,650 186
2019/02/07 32,600 32,600 32,600 32,600 1
2019/02/06 33,200 33,200 33,200 33,200 12
2019/02/05 32,700 32,850 32,700 32,850 2
2019/02/04 32,500 32,500 32,500 32,500 2
2019/01/31 32,300 32,750 32,300 32,550 5
2019/01/25 32,300 32,300 32,300 32,300 1
2019/01/24 32,200 32,200 32,200 32,200 4
2019/01/23 32,300 32,300 32,200 32,200 20
2019/01/22 32,950 32,950 32,450 32,450 33
2019/01/21 32,750 32,800 32,650 32,750 36
2019/01/18 32,200 32,200 32,200 32,200 1
2019/01/17 32,050 32,050 31,950 31,950 9
2019/01/15 32,100 32,100 32,100 32,100 17
2019/01/11 31,900 32,000 31,700 31,700 22
2019/01/10 31,750 31,750 31,750 31,750 4
2019/01/09 31,850 32,000 31,750 31,850 14
2019/01/08 31,700 31,950 31,550 31,700 12
2019/01/07 31,500 31,800 31,500 31,550 44
2019/01/04 30,300 30,350 30,250 30,300 4

このページの先頭へ