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
2020/12/30 34,350 34,350 34,050 34,250 257
2020/12/29 34,100 34,300 34,050 34,300 55
2020/12/28 34,000 34,050 33,900 33,900 86
2020/12/25 33,850 33,950 33,800 33,950 40
2020/12/24 33,800 33,800 33,600 33,650 30
2020/12/23 33,700 33,700 33,250 33,400 84
2020/12/22 33,800 33,800 33,400 33,400 261
2020/12/21 34,100 34,350 33,800 33,950 324
2020/12/18 33,900 34,250 33,900 34,250 1,810
2020/12/17 34,000 34,000 33,850 33,850 2,018
2020/12/16 33,950 34,100 33,900 33,950 56
2020/12/15 34,100 34,100 33,750 33,750 250
2020/12/14 34,000 34,500 33,950 34,100 140
2020/12/11 33,850 33,950 33,800 33,950 242
2020/12/10 33,850 33,850 33,700 33,850 23
2020/12/09 33,600 33,700 33,550 33,700 35
2020/12/08 33,250 33,600 33,250 33,550 119
2020/12/07 33,650 33,750 33,450 33,550 202
2020/12/04 33,200 33,450 33,150 33,450 66
2020/12/03 33,200 33,650 33,050 33,600 49
2020/12/02 33,200 33,250 33,000 33,000 29
2020/12/01 33,050 33,050 32,550 32,800 196
2020/11/30 33,450 33,450 32,350 32,350 263
2020/11/27 33,300 33,600 33,300 33,350 217
2020/11/26 33,200 33,350 32,950 33,150 295
2020/11/25 33,550 33,600 33,100 33,250 654
2020/11/24 33,250 33,550 33,250 33,400 59
2020/11/20 32,650 32,750 32,650 32,650 83
2020/11/19 32,500 32,750 32,500 32,750 58
2020/11/18 32,700 32,700 32,400 32,600 70
2020/11/17 33,000 33,000 32,550 32,700 179
2020/11/16 32,500 32,750 32,400 32,700 198
2020/11/13 32,600 32,600 31,950 32,100 61
2020/11/12 32,850 32,850 32,400 32,550 83
2020/11/11 32,850 33,050 32,650 32,900 191
2020/11/10 32,400 32,650 32,200 32,400 120
2020/11/09 31,600 31,750 31,400 31,750 130
2020/11/06 30,950 31,350 30,950 31,350 94
2020/11/05 31,150 31,200 30,900 31,050 177
2020/11/04 31,150 31,350 30,900 31,000 141
2020/11/02 30,200 30,850 30,200 30,600 146
2020/10/30 30,800 30,800 30,050 30,100 157
2020/10/29 30,450 30,850 30,450 30,700 30
2020/10/28 30,900 30,900 30,750 30,850 108
2020/10/27 31,150 31,250 30,950 31,100 131
2020/10/26 31,550 31,550 31,300 31,300 38
2020/10/23 31,300 31,550 31,300 31,450 27
2020/10/22 31,350 31,350 31,100 31,100 109
2020/10/21 31,400 31,700 31,400 31,500 57
2020/10/20 31,600 31,700 31,350 31,350 40
2020/10/19 31,450 31,800 31,450 31,650 54
2020/10/16 31,600 31,600 31,350 31,350 162
2020/10/15 31,850 31,850 31,650 31,700 35
2020/10/14 31,900 31,900 31,750 31,750 40
2020/10/13 32,200 32,200 31,850 31,950 207
2020/10/12 32,300 32,350 32,100 32,100 123
2020/10/09 32,550 32,550 32,300 32,300 102
2020/10/08 32,600 32,700 32,600 32,700 28
2020/10/07 32,450 32,550 32,300 32,550 13
2020/10/06 32,600 32,700 32,400 32,650 41
2020/10/05 32,150 32,650 32,150 32,450 64
2020/10/02 32,350 32,500 31,750 31,850 190
2020/09/30 32,950 32,950 32,100 32,200 116
2020/09/29 33,250 33,250 32,850 33,150 54
2020/09/28 32,700 32,950 32,550 32,950 62
2020/09/25 32,600 32,600 32,300 32,400 9
2020/09/24 32,500 32,550 32,400 32,450 23
2020/09/23 32,300 32,550 32,150 32,550 116
2020/09/18 32,350 32,500 32,350 32,400 29
2020/09/17 32,500 32,500 32,250 32,250 62
2020/09/16 32,450 32,450 32,350 32,400 51
2020/09/15 32,700 32,700 32,400 32,550 32
2020/09/14 32,650 32,700 32,550 32,700 108
2020/09/11 32,350 32,600 32,150 32,600 75
2020/09/10 32,350 32,350 32,200 32,350 8
2020/09/09 32,100 32,100 31,850 32,050 121
2020/09/08 32,650 32,650 32,200 32,500 36
2020/09/07 32,400 32,500 32,300 32,450 105
2020/09/04 32,100 32,450 32,100 32,400 115
2020/09/03 32,800 32,800 32,450 32,650 203
2020/09/02 32,650 32,650 32,200 32,300 594
2020/09/01 32,350 32,600 32,000 32,250 565
2020/08/31 31,150 32,450 31,150 32,000 1,245
2020/08/28 30,450 30,550 30,450 30,450 11
2020/08/26 30,850 30,850 30,800 30,800 2
2020/08/25 30,800 31,050 30,800 31,050 93
2020/08/24 30,450 30,500 30,450 30,500 6
2020/08/21 30,350 30,450 30,350 30,450 2
2020/08/20 30,250 30,250 30,250 30,250 1
2020/08/18 30,400 30,400 30,250 30,250 2
2020/08/17 30,600 30,700 30,400 30,400 8
2020/08/14 30,500 30,700 30,500 30,700 11
2020/08/13 30,650 30,700 30,500 30,700 12
2020/08/12 30,200 30,350 30,200 30,350 4
2020/08/11 29,580 29,920 29,490 29,920 53
2020/08/07 28,860 29,320 28,860 29,240 35
2020/08/06 29,210 29,360 29,210 29,360 15
2020/08/05 28,810 29,200 28,810 29,200 5
2020/08/04 28,810 29,000 28,810 29,000 8
2020/07/31 29,160 29,160 27,910 27,910 43
2020/07/30 29,080 29,080 28,660 28,660 102
2020/07/27 29,000 29,000 28,990 28,990 9
2020/07/22 29,060 29,340 29,060 29,340 6
2020/07/21 29,630 29,630 29,290 29,300 9
2020/07/20 29,760 29,760 29,760 29,760 1
2020/07/16 29,730 29,770 29,730 29,770 4
2020/07/15 29,490 29,600 29,300 29,300 52
2020/07/14 28,880 28,960 28,880 28,950 37
2020/07/13 29,650 30,150 29,650 30,150 62
2020/07/10 29,500 29,500 29,360 29,360 8
2020/07/09 29,610 29,610 29,500 29,500 8
2020/07/08 29,850 29,850 29,840 29,840 3
2020/07/07 30,200 30,200 29,840 29,840 14
2020/07/06 30,100 30,100 30,100 30,100 1
2020/07/03 29,510 29,510 29,500 29,500 44
2020/07/02 30,050 30,050 29,600 29,600 2
2020/07/01 30,050 30,050 29,590 29,590 41
2020/06/30 30,200 30,200 30,200 30,200 2
2020/06/29 29,960 30,100 29,870 29,870 4
2020/06/26 30,250 30,300 30,250 30,300 2
2020/06/25 30,050 30,050 29,770 29,770 128
2020/06/23 30,500 30,600 30,400 30,550 86
2020/06/22 30,400 30,700 30,400 30,700 2
2020/06/19 30,800 30,800 30,650 30,700 33
2020/06/18 30,800 30,800 30,800 30,800 3
2020/06/17 31,400 31,400 30,950 30,950 2
2020/06/16 30,600 31,050 30,600 31,050 20
2020/06/15 30,550 30,650 30,050 30,050 12
2020/06/12 30,500 30,750 30,200 30,750 3
2020/06/11 31,400 31,400 30,950 30,950 150
2020/06/10 31,750 31,950 31,750 31,800 3
2020/06/09 32,000 32,000 31,750 31,900 76
2020/06/08 32,250 32,250 32,200 32,200 25
2020/06/05 31,800 31,800 31,800 31,800 9
2020/06/04 31,800 31,800 31,800 31,800 1
2020/06/03 32,050 32,050 31,750 31,750 2
2020/06/02 31,200 31,400 31,200 31,400 31
2020/06/01 31,000 31,000 31,000 31,000 1
2020/05/28 31,150 31,250 30,900 31,100 48
2020/05/27 30,250 30,250 30,250 30,250 22
2020/05/26 30,400 30,400 30,150 30,150 5
2020/05/22 29,660 29,660 29,660 29,660 2
2020/05/20 29,320 29,320 29,320 29,320 1
2020/05/19 29,300 29,880 29,300 29,380 134
2020/05/15 29,600 29,630 29,270 29,270 24
2020/05/13 29,510 29,890 29,400 29,400 10
2020/05/12 30,050 30,050 30,050 30,050 5
2020/05/11 30,000 30,600 29,760 30,500 87
2020/05/08 28,570 28,570 28,390 28,390 52
2020/05/07 28,260 28,260 28,260 28,260 1
2020/05/01 28,460 28,640 28,090 28,220 6
2020/04/30 28,850 28,960 28,850 28,960 6
2020/04/28 28,470 28,470 28,170 28,350 4
2020/04/27 28,120 28,500 28,120 28,500 12
2020/04/24 27,500 27,930 27,500 27,930 5
2020/04/23 27,530 27,850 27,500 27,500 23
2020/04/22 27,260 27,300 27,260 27,300 8
2020/04/21 27,570 28,130 27,480 27,550 58
2020/04/20 28,300 28,600 27,950 27,950 10
2020/04/13 28,780 28,780 28,780 28,780 3
2020/04/09 28,680 28,680 28,680 28,680 1
2020/04/08 28,430 28,430 28,420 28,420 6
2020/04/07 28,530 28,530 28,530 28,530 1
2020/04/06 27,220 27,590 27,220 27,590 4
2020/04/03 27,160 27,650 26,930 26,930 24
2020/04/02 27,910 28,120 27,620 28,120 12
2020/04/01 29,010 29,010 27,910 27,910 7
2020/03/31 29,010 29,010 29,010 29,010 2
2020/03/30 29,360 29,400 28,900 29,400 26
2020/03/27 29,140 29,360 29,120 29,360 30
2020/03/26 28,020 28,520 28,020 28,420 357
2020/03/25 28,900 29,190 28,690 28,950 12
2020/03/24 27,580 27,850 27,580 27,850 12
2020/03/23 26,420 26,680 26,420 26,680 28
2020/03/19 26,680 26,680 26,630 26,630 2
2020/03/18 26,700 27,240 26,610 26,610 328
2020/03/17 25,220 25,220 25,220 25,220 1
2020/03/16 25,850 26,390 25,850 26,060 40
2020/03/13 27,000 27,000 25,290 25,330 1,396
2020/03/12 28,000 28,000 27,290 27,500 66
2020/03/11 29,310 29,310 28,750 28,750 174
2020/03/10 28,160 28,810 27,800 28,810 108
2020/03/09 29,500 29,500 28,750 28,750 87
2020/03/06 31,250 31,250 30,350 30,400 239
2020/03/05 31,400 31,500 31,250 31,250 265
2020/03/04 30,900 30,950 30,900 30,950 2
2020/03/03 32,000 32,000 30,950 30,950 262
2020/03/02 31,100 31,100 30,900 30,950 73
2020/02/28 31,950 31,950 31,200 31,300 287
2020/02/27 33,050 33,050 32,400 32,450 130
2020/02/26 32,750 33,050 32,700 33,050 119
2020/02/25 32,850 33,400 32,850 33,150 55
2020/02/21 34,150 34,500 34,150 34,350 39
2020/02/20 34,450 34,450 34,200 34,200 75
2020/02/19 34,150 34,150 34,150 34,150 1
2020/02/18 34,550 34,550 34,150 34,150 12
2020/02/17 34,600 34,600 34,300 34,500 92
2020/02/14 34,650 34,650 34,550 34,600 32
2020/02/13 35,000 35,000 34,750 34,750 8
2020/02/12 35,100 35,100 35,100 35,100 2
2020/02/10 35,150 35,150 35,100 35,100 4
2020/02/07 35,650 35,650 35,650 35,650 1
2020/02/06 35,150 35,650 35,150 35,650 18
2020/02/05 34,700 34,750 34,700 34,750 7
2020/02/04 34,250 34,250 34,050 34,050 11
2020/02/03 34,150 34,350 34,050 34,250 152
2020/01/31 34,450 34,450 34,350 34,350 4
2020/01/30 34,300 34,300 34,300 34,300 3
2020/01/29 34,550 34,650 34,550 34,650 7
2020/01/28 34,600 34,600 34,400 34,500 16
2020/01/27 34,800 34,800 34,800 34,800 1
2020/01/22 35,550 35,550 35,550 35,550 1
2020/01/21 35,450 35,550 35,400 35,400 5
2020/01/20 35,350 35,350 35,300 35,300 3
2020/01/17 35,000 35,100 35,000 35,100 220
2020/01/16 34,950 34,950 34,950 34,950 2
2020/01/14 35,300 35,300 35,050 35,200 209
2020/01/10 35,250 35,250 35,250 35,250 4
2020/01/09 34,650 35,150 34,650 35,150 15
2020/01/08 34,550 34,650 34,550 34,650 313
2020/01/07 34,900 34,900 34,900 34,900 1

このページの先頭へ