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)小売上場投信(1630)の株価時系列情報

(NEXT FUNDS)小売上場投信(1630)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
2009/12/30 8,770 8,770 8,770 8,770 1
2009/12/28 8,550 8,550 8,550 8,550 5
2009/12/24 8,490 8,490 8,490 8,490 5
2009/12/22 8,380 8,390 8,380 8,390 6
2009/12/21 8,440 8,440 8,440 8,440 1
2009/12/18 8,320 8,320 8,280 8,280 393
2009/12/17 8,450 8,450 8,390 8,410 313
2009/12/16 8,350 8,370 8,350 8,370 516
2009/12/15 8,250 8,250 8,250 8,250 1
2009/12/09 8,460 8,460 8,460 8,460 11
2009/12/07 8,600 8,600 8,600 8,600 1
2009/12/04 8,580 8,580 8,580 8,580 5
2009/12/01 8,300 8,530 8,300 8,530 6
2009/11/30 8,180 8,230 8,180 8,230 5
2009/11/11 8,750 8,750 8,630 8,630 2
2009/11/06 8,730 8,730 8,700 8,700 4
2009/11/05 8,770 8,770 8,760 8,760 6
2009/11/04 8,790 8,790 8,790 8,790 5
2009/10/30 8,860 8,860 8,860 8,860 1
2009/10/29 8,770 8,770 8,770 8,770 10
2009/10/22 9,020 9,020 9,020 9,020 1
2009/10/19 9,070 9,090 9,070 9,090 2
2009/10/14 8,970 8,970 8,970 8,970 1
2009/10/09 8,930 8,930 8,890 8,890 7
2009/10/08 8,880 8,880 8,880 8,880 1
2009/10/05 9,090 9,090 9,090 9,090 7
2009/10/02 9,010 9,010 8,980 8,980 2
2009/09/29 9,120 9,120 9,120 9,120 4
2009/09/28 9,130 9,130 9,130 9,130 5
2009/09/25 9,100 9,100 9,100 9,100 1
2009/09/18 9,100 9,100 9,100 9,100 2
2009/09/17 9,100 9,100 9,100 9,100 2
2009/09/15 9,210 9,210 9,210 9,210 1
2009/09/14 9,140 9,140 9,140 9,140 2
2009/09/11 9,130 9,280 9,130 9,280 2
2009/09/08 9,120 9,120 9,080 9,120 5
2009/09/07 9,230 9,230 9,090 9,090 12
2009/09/04 9,130 9,130 9,130 9,130 1
2009/09/03 9,210 9,260 9,210 9,260 2
2009/09/02 9,170 9,200 9,170 9,200 8
2009/09/01 9,410 9,410 9,410 9,410 2
2009/08/31 9,500 9,500 9,500 9,500 2
2009/08/28 9,360 9,360 9,360 9,360 10
2009/08/24 9,400 9,400 9,350 9,400 3
2009/08/17 9,110 9,110 9,090 9,090 23
2009/08/14 9,290 9,290 9,290 9,290 1
2009/08/12 9,350 9,380 9,350 9,380 2
2009/08/11 9,190 9,250 9,190 9,250 16
2009/08/10 9,190 9,190 9,170 9,170 9
2009/08/07 9,140 9,140 9,100 9,100 2
2009/08/06 9,140 9,140 9,140 9,140 10
2009/08/05 9,310 9,310 9,220 9,220 18
2009/08/04 9,260 9,260 9,260 9,260 10
2009/08/03 9,220 9,220 9,220 9,220 1
2009/07/31 9,110 9,120 9,110 9,120 4
2009/07/28 9,030 9,030 9,030 9,030 45
2009/07/21 8,840 8,840 8,840 8,840 2
2009/07/16 8,600 8,600 8,600 8,600 1
2009/07/15 8,600 8,600 8,600 8,600 5
2009/07/14 8,610 8,610 8,610 8,610 5
2009/07/13 8,670 8,670 8,540 8,550 32
2009/07/10 8,650 8,770 8,650 8,770 6
2009/07/08 8,960 8,960 8,960 8,960 10
2009/07/06 9,000 9,000 9,000 9,000 4
2009/07/01 9,260 9,340 9,260 9,340 3
2009/06/30 9,270 9,270 9,270 9,270 10
2009/06/26 9,060 9,060 9,060 9,060 1
2009/06/25 9,070 9,070 9,070 9,070 1
2009/06/22 9,250 9,270 9,250 9,260 12
2009/06/19 9,250 9,250 9,160 9,160 56
2009/06/18 9,220 9,220 9,190 9,190 2
2009/06/17 9,190 9,190 9,190 9,190 1
2009/06/16 9,020 9,220 9,020 9,090 52
2009/06/15 9,330 9,330 9,310 9,310 59
2009/06/12 9,200 9,230 9,200 9,230 82
2009/06/10 8,890 8,920 8,890 8,920 39
2009/06/09 8,750 8,790 8,750 8,790 12
2009/06/08 8,830 8,840 8,830 8,840 2
2009/06/04 8,740 8,740 8,740 8,740 1
2009/06/03 8,770 8,770 8,770 8,770 1
2009/06/01 8,650 8,710 8,650 8,710 51
2009/05/29 8,630 8,650 8,630 8,650 50
2009/05/26 8,730 8,870 8,730 8,870 25
2009/05/25 8,730 8,730 8,730 8,730 2
2009/05/19 8,640 8,710 8,600 8,600 404
2009/05/18 8,810 8,810 8,600 8,600 321
2009/05/15 8,730 8,730 8,730 8,730 8
2009/05/14 8,830 8,830 8,630 8,630 14
2009/05/13 8,680 8,740 8,640 8,740 216
2009/05/12 8,370 8,580 8,370 8,580 2
2009/05/11 8,470 8,470 8,470 8,470 1
2009/05/08 8,430 8,430 8,430 8,430 4
2009/05/07 8,350 8,360 8,290 8,290 12
2009/04/30 8,050 8,190 8,050 8,180 4
2009/04/28 8,190 8,190 8,190 8,190 2
2009/04/23 8,270 8,270 8,270 8,270 1
2009/04/21 7,970 8,160 7,970 8,160 7
2009/04/20 8,210 8,210 8,210 8,210 1
2009/04/17 8,230 8,230 8,220 8,220 2
2009/04/16 8,290 8,360 8,290 8,360 11
2009/04/15 8,120 8,130 8,120 8,130 63
2009/04/14 8,130 8,130 8,100 8,100 11
2009/04/13 8,120 8,150 8,120 8,150 2
2009/04/10 8,750 8,750 8,190 8,190 63
2009/04/09 8,220 8,350 8,220 8,350 4
2009/04/08 8,050 8,050 8,050 8,050 61
2009/04/07 8,070 8,080 8,070 8,080 66
2009/04/06 8,120 8,120 8,100 8,100 2
2009/04/03 8,190 8,190 8,170 8,170 19
2009/03/31 7,960 7,960 7,890 7,890 2
2009/03/30 8,290 8,290 8,060 8,060 4
2009/03/27 8,390 8,390 8,380 8,380 5
2009/03/26 8,110 8,210 8,110 8,210 14
2009/03/25 8,110 8,110 8,110 8,110 20
2009/03/24 7,990 8,010 7,990 8,010 24
2009/03/23 7,420 7,650 7,420 7,650 11
2009/03/17 7,500 7,500 7,500 7,500 5
2009/03/16 7,360 7,360 7,360 7,360 2
2009/03/12 7,100 7,140 7,060 7,060 28
2009/03/10 7,130 7,130 7,130 7,130 1
2009/03/09 7,300 7,300 7,300 7,300 20
2009/03/06 7,310 7,310 7,280 7,280 8
2009/03/05 7,620 7,620 7,460 7,460 2
2009/03/04 7,420 7,420 7,420 7,420 1
2009/03/02 7,530 7,530 7,380 7,410 79
2009/02/27 7,490 7,630 7,490 7,630 8
2009/02/26 7,370 7,370 7,370 7,370 40
2009/02/25 7,350 7,380 7,330 7,370 9
2009/02/24 7,400 7,430 7,400 7,430 8
2009/02/23 7,490 7,590 7,490 7,590 11
2009/02/20 7,820 7,820 7,670 7,670 16
2009/02/19 7,930 7,930 7,930 7,930 1
2009/02/18 8,150 8,150 7,940 7,980 18
2009/02/17 8,020 8,070 8,020 8,070 24
2009/02/13 8,120 8,140 8,120 8,130 3
2009/02/12 8,000 8,000 7,970 7,970 195
2009/02/10 8,040 8,040 7,990 8,000 19
2009/02/09 8,280 8,280 7,940 7,940 27
2009/02/06 8,240 8,240 8,220 8,240 5
2009/02/05 8,440 8,440 8,410 8,410 2
2009/02/03 8,570 8,570 8,570 8,570 1
2009/01/30 8,570 8,570 8,550 8,550 32
2009/01/29 8,670 8,670 8,670 8,670 1
2009/01/28 8,690 8,690 8,690 8,690 1
2009/01/23 8,570 8,570 8,570 8,570 1
2009/01/15 8,700 8,700 8,630 8,630 2
2009/01/14 8,950 8,950 8,950 8,950 2
2009/01/13 9,070 9,070 9,000 9,050 48
2009/01/09 9,200 9,200 9,170 9,170 8
2009/01/08 9,160 9,190 9,130 9,130 7
2009/01/07 9,120 9,120 9,120 9,120 1
2009/01/05 9,800 9,800 9,800 9,800 2

このページの先頭へ