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
2021/12/30 41,910 42,090 41,900 41,920 48
2021/12/29 42,460 42,460 41,840 41,890 71
2021/12/28 41,420 41,970 41,420 41,840 68
2021/12/27 41,580 41,580 41,270 41,380 68
2021/12/24 41,570 41,730 41,500 41,540 24
2021/12/23 41,240 41,500 41,240 41,500 98
2021/12/22 41,190 41,250 40,900 40,900 73
2021/12/21 41,090 41,090 40,810 40,960 96
2021/12/20 40,920 40,920 40,390 40,390 158
2021/12/17 41,180 41,600 41,130 41,210 151
2021/12/16 41,290 41,350 41,210 41,230 113
2021/12/15 40,480 40,860 40,390 40,760 53
2021/12/14 40,690 40,690 40,550 40,650 64
2021/12/13 41,030 41,040 40,570 40,570 97
2021/12/10 40,940 40,950 40,550 40,550 82
2021/12/09 41,240 41,240 40,700 40,800 71
2021/12/08 41,190 41,340 40,910 41,240 134
2021/12/07 40,230 41,230 40,230 41,230 81
2021/12/06 40,190 40,250 39,950 40,010 60
2021/12/03 39,610 40,040 39,510 40,040 88
2021/12/02 40,200 40,200 39,290 39,370 130
2021/12/01 39,510 40,200 39,020 40,200 353
2021/11/30 40,440 40,450 39,340 39,360 127
2021/11/29 39,880 40,650 39,710 39,740 239
2021/11/26 41,650 41,650 40,450 40,700 151
2021/11/25 41,250 41,600 41,250 41,450 88
2021/11/24 41,350 41,650 41,050 41,100 206
2021/11/22 41,100 41,200 40,900 41,050 135
2021/11/19 40,650 41,100 40,650 41,100 71
2021/11/18 40,450 40,500 40,250 40,500 79
2021/11/17 41,000 41,000 40,650 40,650 91
2021/11/16 40,900 41,150 40,750 41,000 103
2021/11/15 41,000 41,000 40,600 40,600 55
2021/11/12 40,600 41,000 40,600 40,750 79
2021/11/11 39,850 40,350 39,850 40,200 51
2021/11/10 40,350 40,350 39,750 39,750 107
2021/11/09 41,000 41,000 40,300 40,300 113
2021/11/08 40,950 40,950 40,800 40,800 155
2021/11/05 41,150 41,150 40,500 40,550 265
2021/11/04 41,100 41,200 40,750 41,000 168
2021/11/02 41,550 41,600 40,750 40,800 240
2021/11/01 40,950 41,200 40,850 41,150 497
2021/10/29 40,300 40,400 39,850 40,350 132
2021/10/28 40,150 40,250 39,800 40,250 107
2021/10/27 40,700 40,700 40,450 40,600 108
2021/10/26 40,550 40,700 40,350 40,500 123
2021/10/25 40,050 40,500 40,000 40,150 103
2021/10/22 40,000 40,500 39,950 40,150 297
2021/10/21 40,800 40,850 40,350 40,400 134
2021/10/20 41,200 41,250 40,650 40,650 910
2021/10/19 41,300 41,350 41,000 41,050 583
2021/10/18 41,200 41,300 40,900 41,300 309
2021/10/15 40,550 40,950 40,450 40,950 271
2021/10/14 40,500 40,500 39,950 40,250 924
2021/10/13 40,700 40,700 40,100 40,300 137
2021/10/12 40,400 40,600 40,250 40,550 154
2021/10/11 39,650 40,250 39,550 40,200 190
2021/10/08 39,600 39,800 39,450 39,550 197
2021/10/07 39,250 39,300 38,950 39,100 794
2021/10/06 39,300 39,800 38,950 39,400 311
2021/10/05 38,750 39,050 38,400 38,800 466
2021/10/04 39,500 39,500 38,750 38,800 193
2021/10/01 39,400 39,450 38,700 38,900 611
2021/09/30 40,150 40,200 39,850 40,100 257
2021/09/29 39,700 40,000 39,600 39,850 256
2021/09/28 40,200 40,200 39,700 40,200 80
2021/09/27 40,050 40,150 39,900 39,900 74
2021/09/24 40,200 40,200 39,750 39,950 347
2021/09/22 39,900 39,900 39,100 39,300 369
2021/09/21 39,900 40,400 39,650 40,050 324
2021/09/17 41,200 41,200 40,800 40,950 165
2021/09/16 41,200 41,300 40,900 40,950 143
2021/09/15 41,000 41,150 40,900 40,950 247
2021/09/14 41,400 41,500 41,300 41,450 81
2021/09/13 40,950 41,150 40,850 41,150 150
2021/09/10 40,450 40,950 40,450 40,750 347
2021/09/09 40,350 40,500 40,250 40,350 151
2021/09/08 40,000 40,500 40,000 40,350 102
2021/09/07 40,000 40,150 39,800 40,000 185
2021/09/06 39,800 39,900 39,700 39,800 125
2021/09/03 38,900 39,400 38,900 39,300 208
2021/09/02 38,850 38,850 38,650 38,850 31
2021/09/01 38,650 39,000 38,650 38,800 129
2021/08/31 38,350 38,700 38,350 38,600 266
2021/08/30 38,100 38,400 38,050 38,250 98
2021/08/27 37,850 37,850 37,550 37,700 138
2021/08/26 38,100 38,200 37,950 37,950 86
2021/08/25 38,150 38,300 37,900 38,000 77
2021/08/24 37,800 38,100 37,700 38,050 158
2021/08/23 37,500 37,800 37,450 37,500 131
2021/08/20 37,750 37,750 37,150 37,200 267
2021/08/19 38,500 38,650 37,850 37,850 1,347
2021/08/18 38,800 39,200 38,800 38,950 34
2021/08/17 38,650 38,950 38,650 38,750 38
2021/08/16 39,300 39,300 38,650 38,650 188
2021/08/13 39,250 39,500 39,250 39,500 10
2021/08/12 39,400 39,550 39,300 39,400 77
2021/08/11 39,050 39,350 39,000 39,200 79
2021/08/10 38,900 39,100 38,700 38,800 97
2021/08/06 39,000 39,100 38,800 38,900 25
2021/08/05 38,800 39,000 38,800 38,950 69
2021/08/04 39,400 39,450 38,750 38,750 109
2021/08/03 38,750 39,450 38,550 39,450 326
2021/08/02 38,300 38,850 38,250 38,750 263
2021/07/30 38,100 38,150 37,750 37,750 76
2021/07/29 38,050 38,200 38,050 38,100 76
2021/07/28 38,250 38,450 38,150 38,200 122
2021/07/27 38,450 38,550 38,300 38,300 71
2021/07/26 38,250 38,400 38,200 38,200 154
2021/07/21 37,900 38,050 37,550 37,550 143
2021/07/20 37,350 37,500 37,200 37,300 129
2021/07/19 37,800 37,950 37,700 37,800 220
2021/07/16 38,050 38,400 38,050 38,050 183
2021/07/15 38,550 38,550 38,100 38,200 366
2021/07/14 38,650 38,850 38,550 38,600 943
2021/03/22 40,200 40,800 40,200 40,550 180
2021/03/19 40,050 40,500 39,650 40,300 315
2021/03/18 40,100 40,300 40,050 40,200 182
2021/03/17 39,850 40,550 39,850 40,050 505
2021/03/16 39,950 40,250 39,800 40,000 355
2021/03/15 39,700 39,950 39,650 39,900 460
2021/03/12 39,100 39,600 38,900 39,600 370
2021/03/11 38,900 39,150 38,850 38,900 209
2021/03/10 38,800 38,900 38,500 38,900 219
2021/03/09 38,550 38,850 38,450 38,750 248
2021/03/08 38,400 38,600 38,000 38,250 337
2021/03/05 37,650 37,850 37,300 37,850 386
2021/03/04 37,800 38,000 37,500 37,900 93
2021/03/03 37,700 38,250 37,700 38,250 101
2021/03/02 38,100 38,100 37,350 37,550 219
2021/03/01 37,300 37,700 37,300 37,700 227
2021/02/26 37,400 37,550 36,900 36,900 284
2021/02/25 37,950 38,100 37,700 37,900 166
2021/02/24 37,650 37,700 37,250 37,250 1,034
2021/02/22 37,500 37,800 37,500 37,500 322
2021/02/19 37,000 37,100 36,850 36,900 2,087
2021/02/18 37,850 37,950 37,100 37,150 2,128
2021/02/17 37,150 37,600 37,150 37,550 260
2021/02/16 36,800 37,250 36,800 37,000 457
2021/02/15 36,650 36,850 36,600 36,850 113
2021/02/12 36,750 36,750 36,150 36,250 54
2021/02/10 36,450 36,750 36,400 36,500 110
2021/02/09 36,650 36,800 36,350 36,400 217
2021/02/08 35,850 36,500 35,850 36,450 192
2021/02/05 35,650 35,650 35,350 35,600 328
2021/02/04 35,600 35,700 35,200 35,250 57
2021/02/03 35,350 35,500 35,250 35,500 125
2021/02/02 34,900 35,150 34,800 35,100 108
2021/02/01 34,350 34,850 34,350 34,800 99
2021/01/29 35,250 35,250 34,650 34,800 94
2021/01/28 34,750 35,400 34,750 35,200 183
2021/01/27 35,400 35,650 35,400 35,450 137
2021/01/26 35,500 35,600 35,150 35,200 252
2021/01/25 35,650 35,650 35,400 35,450 81
2021/01/22 35,450 35,600 35,450 35,550 129
2021/01/21 35,550 35,750 35,450 35,500 225
2021/01/20 35,150 35,300 35,100 35,300 152
2021/01/19 35,350 35,400 35,100 35,100 162
2021/01/18 35,300 35,400 35,100 35,200 94
2021/01/15 35,700 35,800 35,500 35,600 186
2021/01/14 36,000 36,150 35,650 35,900 339
2021/01/13 35,350 36,700 35,200 36,700 307
2021/01/12 35,200 35,350 34,950 35,200 284
2021/01/08 35,100 35,350 35,000 35,350 138
2021/01/07 34,450 35,200 34,450 34,750 136
2021/01/06 33,850 34,050 33,850 34,050 49
2021/01/05 33,800 34,250 33,700 33,850 126
2021/01/04 34,300 34,300 33,550 33,750 261

このページの先頭へ