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
2023/12/29 70,320 70,900 69,910 70,330 155
2023/12/28 70,340 70,540 70,290 70,320 2,367
2023/12/27 69,840 70,480 69,840 70,340 666
2023/12/26 69,380 69,640 69,380 69,570 386
2023/12/25 70,050 70,050 69,330 69,400 235
2023/12/22 69,010 69,640 69,010 69,530 287
2023/12/21 69,130 69,190 68,860 69,070 320
2023/12/20 69,600 70,330 69,550 70,100 407
2023/12/19 68,580 69,570 68,240 69,330 384
2023/12/18 68,480 68,960 68,200 68,850 642
2023/12/15 68,980 69,570 68,860 69,230 611
2023/12/14 69,900 69,900 68,300 68,700 1,045
2023/12/13 70,250 70,250 69,720 69,980 673
2023/12/12 71,160 71,160 70,250 70,650 250
2023/12/11 70,360 72,000 67,730 70,500 1,184
2023/12/08 70,000 70,060 68,580 68,790 1,675
2023/12/07 71,170 71,170 70,360 70,640 578
2023/12/06 70,500 71,800 70,500 71,800 643
2023/12/05 70,890 71,100 70,420 70,420 465
2023/12/04 71,330 71,330 70,570 71,080 367
2023/12/01 71,540 72,080 71,490 71,840 380
2023/11/30 70,670 70,870 69,900 70,850 581
2023/11/29 71,240 71,590 70,880 71,030 462
2023/11/28 71,850 71,860 71,350 71,760 319
2023/11/27 71,950 72,010 71,440 71,660 205
2023/11/24 72,280 72,280 71,820 72,000 732
2023/11/22 71,200 71,850 71,000 71,630 329
2023/11/21 71,990 72,240 70,900 71,460 828
2023/11/20 73,720 73,830 72,550 72,630 470
2023/11/17 72,580 73,720 72,390 73,720 885
2023/11/16 73,350 73,580 72,450 72,900 379
2023/11/15 73,830 73,830 73,260 73,350 848
2023/11/14 73,090 73,380 72,700 72,740 195
2023/11/13 73,330 73,470 72,430 72,650 401
2023/11/10 71,490 72,730 71,490 72,650 776
2023/11/09 70,870 72,160 70,650 71,930 1,325
2023/11/08 72,090 72,090 70,190 70,640 1,251
2023/11/07 72,550 72,900 72,020 72,140 721
2023/11/06 72,290 72,770 72,000 72,240 981
2023/11/02 71,500 71,680 70,210 70,930 774
2023/11/01 70,850 71,500 70,400 70,870 743
2023/10/31 69,070 69,070 67,990 69,000 344
2023/10/30 68,790 69,780 68,320 68,600 410
2023/10/27 69,400 69,880 68,960 69,790 687
2023/10/26 68,770 69,320 68,140 68,400 266
2023/10/25 68,850 70,060 68,850 69,440 339
2023/10/24 68,720 68,910 67,150 68,570 676
2023/10/23 68,890 69,070 68,380 68,380 165
2023/10/20 68,810 69,610 68,400 69,490 343
2023/10/19 69,810 69,810 68,940 69,180 532
2023/10/18 70,590 70,860 70,100 70,630 140
2023/10/17 70,630 70,980 70,000 70,180 340
2023/10/16 70,260 70,370 69,780 69,790 237
2023/10/13 70,430 70,920 70,220 70,460 262
2023/10/12 70,050 71,170 70,050 71,120 290
2023/10/11 70,570 70,650 70,000 70,050 322
2023/10/10 70,490 70,800 69,770 70,690 649
2023/10/06 67,310 68,570 67,310 67,650 535
2023/10/05 66,400 67,330 65,670 67,300 1,029
2023/10/04 67,800 67,800 65,930 66,310 1,254
2023/10/03 69,960 69,960 68,610 68,800 1,037
2023/10/02 71,140 71,800 70,260 70,430 388
2023/09/29 71,940 72,010 70,370 70,770 585
2023/09/28 72,240 73,170 71,700 71,890 435
2023/09/27 72,290 72,290 71,030 72,120 687
2023/09/26 72,960 72,960 72,050 72,380 199
2023/09/25 72,790 72,930 72,330 72,550 270
2023/09/22 72,240 72,500 71,500 72,090 315
2023/09/21 73,290 73,750 72,930 72,930 299
2023/09/20 74,400 74,500 73,510 73,600 1,289
2023/09/19 73,400 74,200 73,400 74,150 581
2023/09/15 73,400 74,280 73,330 73,720 3,358
2023/09/14 72,270 73,000 72,250 72,970 424
2023/09/13 72,090 72,200 71,770 71,850 816
2023/09/12 72,930 72,930 71,820 72,100 691
2023/09/11 72,800 72,900 72,150 72,250 844
2023/09/08 73,020 73,020 71,270 72,280 742
2023/09/07 73,110 74,000 73,010 73,020 1,440
2023/09/06 73,000 73,560 73,000 73,180 1,278
2023/09/05 72,680 72,970 72,280 72,970 440
2023/09/04 71,650 72,800 71,460 72,720 851
2023/09/01 70,200 71,550 70,200 71,370 886
2023/08/31 69,370 70,310 69,370 70,200 650
2023/08/30 69,670 69,790 69,370 69,370 233
2023/08/29 69,690 69,690 69,230 69,310 328
2023/08/28 68,940 69,500 68,800 69,470 374
2023/08/25 68,170 68,460 68,110 68,430 317
2023/08/24 69,020 69,200 68,820 69,080 412
2023/08/23 68,520 68,960 68,520 68,960 373
2023/08/22 68,540 69,280 68,540 69,130 438
2023/08/21 68,230 68,560 67,720 68,000 237
2023/08/18 67,650 68,450 67,650 68,170 507
2023/08/17 68,660 68,700 67,220 68,020 1,468
2023/08/16 70,320 70,320 69,080 69,210 1,443
2023/08/15 71,090 71,300 70,830 70,890 317
2023/08/14 71,350 71,550 70,320 70,570 529
2023/08/10 70,470 71,410 70,470 71,350 635
2023/08/09 70,690 70,810 70,440 70,540 439
2023/08/08 70,200 70,680 70,200 70,390 341
2023/08/07 69,460 69,890 69,080 69,840 563
2023/08/04 68,990 70,490 68,910 70,270 559
2023/08/03 69,610 70,010 69,310 69,350 806
2023/08/02 70,660 71,340 70,250 70,430 1,486
2023/08/01 71,630 72,260 70,380 71,850 1,659
2023/07/31 70,630 71,550 70,580 71,300 2,200
2023/07/28 69,650 69,810 68,360 69,440 799
2023/07/27 69,480 70,020 69,350 70,010 533
2023/07/26 70,000 70,000 69,480 69,670 603
2023/07/25 69,520 69,880 69,370 69,870 1,097
2023/07/24 69,480 69,680 69,300 69,490 710
2023/07/21 68,730 69,100 68,400 69,040 419
2023/07/20 69,000 69,200 68,530 68,900 479
2023/07/19 68,200 68,990 68,200 68,890 905
2023/07/18 67,160 68,160 67,160 67,200 3,750
2023/07/14 67,410 67,750 66,480 67,300 897
2023/07/13 66,840 67,890 65,890 67,560 2,995
2023/07/12 69,120 69,120 67,250 67,390 1,966
2023/07/11 69,330 69,460 68,680 68,940 1,916
2023/07/10 69,270 69,720 68,510 68,660 1,568
2023/07/07 69,000 69,530 68,610 69,070 1,296
2023/07/06 70,300 70,480 69,490 69,910 1,544
2023/07/05 70,430 70,860 70,130 70,860 831
2023/07/04 71,560 71,560 70,530 70,890 5,295
2023/07/03 70,650 71,610 70,650 71,500 1,187
2023/06/30 70,450 70,650 69,840 70,200 1,191
2023/06/29 71,910 71,910 70,640 71,000 1,758
2023/06/28 70,400 71,100 69,600 70,950 4,206
2023/06/27 70,350 70,730 68,850 69,510 2,073
2023/06/26 69,990 70,900 69,210 70,370 4,969
2023/06/23 73,930 73,930 70,050 72,440 4,836
2023/06/22 73,500 74,950 72,630 73,500 5,819
2023/06/21 71,410 76,500 71,070 76,500 3,673
2023/06/20 71,820 73,170 71,180 72,650 4,318
2023/06/19 71,420 71,420 70,080 70,950 3,836
2023/06/16 69,940 71,890 69,500 71,850 4,437
2023/06/15 69,540 70,540 69,200 70,050 2,984
2023/06/14 68,880 70,320 68,780 70,320 2,681
2023/06/13 66,850 68,090 66,850 67,780 1,824
2023/06/12 66,240 66,620 66,070 66,620 1,579
2023/06/09 65,030 66,200 64,830 66,200 1,810
2023/06/08 64,000 64,940 63,750 64,220 1,224
2023/06/07 65,210 65,380 63,860 64,540 1,812
2023/06/06 62,720 65,100 62,720 65,100 1,204
2023/06/05 63,480 63,660 63,240 63,500 1,332
2023/06/02 61,860 62,050 61,470 62,010 943
2023/06/01 60,610 62,400 60,610 62,000 487
2023/05/31 62,210 62,210 60,300 61,040 1,446
2023/05/30 62,720 62,930 62,210 62,840 340
2023/05/29 62,500 63,130 62,420 62,700 844
2023/05/26 60,940 61,560 60,940 61,290 1,062
2023/05/25 60,630 60,910 60,500 60,800 384
2023/05/24 60,640 61,220 60,640 60,920 920
2023/05/23 61,700 62,130 60,700 60,960 1,637
2023/05/22 60,730 61,400 60,590 61,380 968
2023/05/19 61,400 61,790 60,930 61,040 1,712
2023/05/18 61,630 62,470 61,230 62,400 549
2023/05/17 60,000 61,200 59,700 60,400 1,437
2023/05/16 60,170 60,170 59,690 59,850 2,654
2023/05/15 59,590 59,800 59,500 59,760 310
2023/05/12 59,210 59,400 59,010 59,400 624
2023/05/11 59,130 59,210 58,750 59,210 726
2023/05/10 60,080 60,170 59,270 59,480 678
2023/05/09 57,950 59,420 57,790 59,280 871
2023/05/08 58,000 58,150 57,790 57,950 659
2023/05/02 58,370 58,390 57,580 57,790 433
2023/05/01 58,110 58,230 57,920 58,230 685
2023/04/28 57,420 57,500 56,850 57,270 564
2023/04/27 56,310 57,060 56,310 57,020 429
2023/04/26 56,670 56,830 56,500 56,790 1,545
2023/04/25 57,370 57,700 57,220 57,250 485
2023/04/24 57,340 57,340 57,040 57,200 183
2023/04/21 57,300 57,540 57,170 57,230 378
2023/04/20 57,280 57,280 56,830 57,220 382
2023/04/19 58,000 58,200 57,280 57,480 1,269
2023/04/18 57,240 57,720 57,080 57,460 404
2023/04/17 57,400 57,400 56,730 57,090 720
2023/04/14 56,890 57,680 56,550 57,460 743
2023/04/13 56,330 56,430 55,770 56,240 732
2023/04/12 55,930 56,340 55,720 56,240 2,115
2023/04/11 54,410 55,700 54,220 55,240 317
2023/04/10 54,000 54,100 53,820 53,970 359
2023/04/07 53,510 53,710 53,510 53,620 56
2023/04/06 53,430 53,760 53,280 53,470 170
2023/04/05 54,570 54,610 53,790 53,890 251
2023/04/04 55,440 55,650 55,300 55,300 193
2023/04/03 55,310 55,310 55,000 55,240 252
2023/03/31 54,000 55,220 54,000 55,050 450
2023/03/30 53,650 53,770 53,260 53,670 133
2023/03/29 52,720 53,370 52,490 53,370 245
2023/03/28 52,690 52,850 52,400 52,720 114
2023/03/27 52,080 52,330 51,810 52,330 55
2023/03/24 51,710 51,720 51,400 51,720 2,597
2023/03/23 51,460 52,050 51,390 52,050 234
2023/03/22 52,130 52,220 51,900 52,100 311
2023/03/20 51,500 51,920 51,150 51,210 248
2023/03/17 51,830 52,000 51,560 51,980 130
2023/03/16 51,170 51,620 51,070 51,320 282
2023/03/15 53,310 53,330 52,850 52,980 203
2023/03/14 53,270 53,270 52,070 52,420 573
2023/03/13 54,300 54,370 53,620 54,270 1,195
2023/03/10 55,370 55,940 55,130 55,250 973
2023/03/09 56,020 56,340 56,000 56,340 171
2023/03/08 55,740 55,900 55,570 55,740 298
2023/03/07 55,590 55,950 55,350 55,810 265
2023/03/06 55,080 55,770 55,080 55,550 511
2023/03/03 53,920 54,700 53,890 54,600 260
2023/03/02 53,350 53,900 53,300 53,420 130
2023/03/01 52,350 53,250 52,350 53,140 165
2023/02/28 52,870 52,870 52,220 52,220 147
2023/02/27 52,290 53,000 52,290 53,000 152
2023/02/24 52,450 52,990 52,340 52,400 184
2023/02/22 52,770 52,780 52,300 52,400 246
2023/02/21 52,600 53,080 52,600 52,910 195
2023/02/20 52,650 52,650 52,450 52,500 161
2023/02/17 52,190 52,630 52,190 52,630 56
2023/02/16 52,720 52,720 52,430 52,590 65
2023/02/15 52,950 52,960 52,360 52,360 100
2023/02/14 52,780 52,960 52,600 52,710 57
2023/02/13 52,830 52,830 52,210 52,470 134
2023/02/10 52,710 53,300 52,500 52,500 1,123
2023/02/09 52,230 52,730 52,160 52,690 257
2023/02/08 52,450 52,550 52,050 52,290 86
2023/02/07 52,080 52,400 51,970 52,110 124
2023/02/06 51,700 52,080 51,680 51,890 918
2023/02/03 50,520 50,810 50,000 50,810 160
2023/02/02 51,550 51,550 50,640 50,750 681
2023/02/01 51,780 51,780 51,410 51,490 59
2023/01/31 51,220 51,500 51,100 51,230 253
2023/01/30 51,700 51,700 51,200 51,200 312
2023/01/27 51,950 51,950 51,630 51,780 123
2023/01/26 51,730 51,740 51,310 51,500 116
2023/01/25 51,290 51,630 51,290 51,540 68
2023/01/24 50,900 51,670 50,900 51,650 122
2023/01/23 50,570 50,770 50,400 50,640 103
2023/01/20 49,930 50,230 49,920 50,230 83
2023/01/19 50,130 50,250 49,870 49,890 52
2023/01/18 49,810 50,500 49,650 50,460 257
2023/01/17 49,430 49,700 49,420 49,700 21
2023/01/16 49,350 49,350 48,920 49,180 62
2023/01/13 49,690 49,830 49,530 49,590 90
2023/01/12 49,540 49,790 49,520 49,720 347
2023/01/11 49,150 49,510 49,150 49,410 45
2023/01/10 49,000 49,170 48,850 48,950 48
2023/01/06 48,710 48,880 48,560 48,600 177
2023/01/05 49,100 49,100 48,590 48,880 163
2023/01/04 49,690 49,690 48,940 49,020 431

このページの先頭へ