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
2011/12/30 8,730 8,760 8,730 8,760 35
2011/12/29 8,710 8,710 8,710 8,710 1
2011/12/28 8,680 8,680 8,680 8,680 1
2011/12/27 8,700 8,700 8,700 8,700 1
2011/12/26 8,680 8,680 8,680 8,680 4
2011/12/22 8,720 8,720 8,720 8,720 4
2011/12/21 8,720 8,720 8,700 8,700 9
2011/12/16 8,660 8,660 8,660 8,660 1
2011/12/15 8,660 8,660 8,650 8,650 82
2011/12/13 8,640 8,640 8,640 8,640 5
2011/11/30 0 0 0 8,340 0
2011/11/29 0 0 0 8,340 0
2011/11/28 8,340 8,340 8,340 8,340 220
2011/11/25 8,430 8,430 8,430 8,430 6
2011/11/24 0 0 0 8,540 0
2011/11/22 8,540 8,540 8,540 8,540 1
2011/11/21 0 0 0 8,530 0
2011/11/18 8,530 8,530 8,530 8,530 1
2011/11/17 8,570 8,570 8,570 8,570 1
2011/11/16 8,610 8,610 8,610 8,610 1
2011/11/15 0 0 0 8,710 0
2011/11/14 0 0 0 8,710 0
2011/11/11 0 0 0 8,710 0
2011/11/10 0 0 0 8,710 0
2011/11/09 0 0 0 8,710 0
2011/11/08 8,710 8,710 8,710 8,710 1
2011/11/07 0 0 0 8,630 0
2011/11/04 0 0 0 8,630 0
2011/11/02 8,680 8,680 8,630 8,630 36
2011/11/01 0 0 0 8,720 0
2011/10/31 0 0 0 8,720 0
2011/10/28 8,720 8,720 8,720 8,720 1
2011/10/27 0 0 0 8,760 0
2011/10/26 0 0 0 8,760 0
2011/10/25 0 0 0 8,760 0
2011/10/24 8,760 8,760 8,760 8,760 2
2011/10/21 0 0 0 8,740 0
2011/10/20 8,740 8,740 8,740 8,740 1
2011/10/19 0 0 0 8,680 0
2011/10/18 8,700 8,700 8,680 8,680 12
2011/10/17 8,760 8,760 8,760 8,760 35
2011/10/14 0 0 0 8,860 0
2011/10/13 8,860 8,860 8,860 8,860 2
2011/10/12 0 0 0 8,860 0
2011/10/11 8,940 8,940 8,860 8,860 78
2011/10/07 8,930 8,930 8,850 8,850 2
2011/10/06 8,850 8,880 8,850 8,880 250
2011/10/05 8,790 8,800 8,720 8,800 67
2011/10/04 0 0 0 8,810 0
2011/10/03 8,820 8,830 8,800 8,810 49
2011/09/30 8,920 8,920 8,900 8,900 16
2011/09/29 8,680 8,690 8,680 8,690 102
2011/09/28 8,800 8,810 8,800 8,810 43
2011/09/27 0 0 0 8,610 0
2011/09/26 8,610 8,610 8,610 8,610 34
2011/09/22 0 0 0 8,600 0
2011/09/21 0 0 0 8,600 0
2011/09/20 8,600 8,600 8,600 8,600 1
2011/09/16 8,680 8,680 8,680 8,680 1
2011/09/15 8,680 8,680 8,680 8,680 34
2011/09/14 0 0 0 8,620 0
2011/09/13 0 0 0 8,620 0
2011/09/12 0 0 0 8,620 0
2011/09/09 0 0 0 8,620 0
2011/09/08 8,620 8,620 8,620 8,620 1
2011/09/07 8,480 8,480 8,480 8,480 23
2011/09/06 0 0 0 8,390 0
2011/09/05 0 0 0 8,390 0
2011/09/02 0 0 0 8,390 0
2011/09/01 0 0 0 8,390 0
2011/08/31 0 0 0 8,390 0
2011/08/30 0 0 0 8,390 0
2011/08/29 8,390 8,390 8,390 8,390 1
2011/08/26 8,390 8,390 8,390 8,390 1
2011/08/25 8,510 8,520 8,510 8,520 9
2011/08/24 0 0 0 8,450 0
2011/08/23 0 0 0 8,450 0
2011/08/22 8,450 8,450 8,450 8,450 10
2011/08/19 8,420 8,420 8,420 8,420 36
2011/08/18 0 0 0 8,490 0
2011/08/17 8,540 8,540 8,490 8,490 8
2011/08/16 8,590 8,590 8,520 8,520 3
2011/08/15 8,600 8,600 8,530 8,530 4
2011/08/12 8,560 8,560 8,450 8,520 39
2011/08/11 8,230 8,480 8,230 8,480 45
2011/08/10 8,340 8,360 8,320 8,360 9
2011/08/09 8,040 8,080 8,010 8,080 27
2011/08/08 8,400 8,400 8,340 8,340 124
2011/08/05 8,460 8,460 8,460 8,460 10
2011/08/04 8,680 8,680 8,680 8,680 38
2011/08/03 8,740 8,740 8,740 8,740 10
2011/08/02 0 0 0 8,790 0
2011/08/01 0 0 0 8,790 0
2011/07/29 8,790 8,790 8,790 8,790 16
2011/07/28 8,820 8,820 8,820 8,820 38
2011/07/27 9,000 9,000 8,940 8,940 5
2011/07/26 9,030 9,040 9,030 9,040 50
2011/07/25 9,060 9,060 9,060 9,060 191
2011/07/22 9,040 9,090 9,040 9,090 278
2011/07/21 9,070 9,070 9,070 9,070 2
2011/07/20 9,070 9,070 9,050 9,050 101
2011/07/19 9,000 9,000 9,000 9,000 3
2011/07/15 0 0 0 8,960 0
2011/07/14 8,950 8,960 8,920 8,960 31
2011/07/13 8,920 8,980 8,920 8,980 5,310
2011/07/12 9,040 9,070 9,030 9,070 405
2011/07/11 9,040 9,090 9,040 9,090 24
2011/07/08 9,040 9,050 9,040 9,040 123
2011/07/07 8,960 8,960 8,960 8,960 4,901
2011/07/06 0 0 0 8,910 0
2011/07/05 8,870 8,910 8,870 8,910 195
2011/07/04 0 0 0 8,780 0
2011/07/01 0 0 0 8,780 0
2011/06/30 0 0 0 8,780 0
2011/06/29 8,730 8,780 8,730 8,780 6
2011/06/28 8,620 8,620 8,620 8,620 1
2011/06/27 0 0 0 8,630 0
2011/06/24 0 0 0 8,630 0
2011/06/23 8,630 8,630 8,630 8,630 29
2011/06/22 0 0 0 8,560 0
2011/06/21 8,500 8,560 8,500 8,560 2
2011/06/20 8,460 8,460 8,460 8,460 10
2011/06/17 8,510 8,510 8,510 8,510 190
2011/06/16 0 0 0 8,610 0
2011/06/15 8,610 8,610 8,600 8,610 203
2011/06/14 8,650 8,650 8,640 8,640 198
2011/06/13 8,490 8,510 8,490 8,510 113
2011/06/10 8,600 8,620 8,550 8,580 23
2011/06/09 0 0 0 8,450 0
2011/06/08 8,470 8,470 8,450 8,450 384
2011/06/07 8,400 8,400 8,380 8,380 26
2011/06/06 8,440 8,440 8,420 8,420 204
2011/06/03 0 0 0 8,570 0
2011/06/02 0 0 0 8,570 0
2011/06/01 8,570 8,570 8,570 8,570 1
2011/05/31 8,480 8,500 8,480 8,500 392
2011/05/30 8,400 8,400 8,400 8,400 196
2011/05/27 0 0 0 8,290 0
2011/05/26 0 0 0 8,290 0
2011/05/25 0 0 0 8,290 0
2011/05/24 0 0 0 8,290 0
2011/05/23 8,290 8,290 8,290 8,290 1
2011/05/20 0 0 0 8,260 0
2011/05/19 0 0 0 8,260 0
2011/05/18 0 0 0 8,260 0
2011/05/17 8,270 8,270 8,260 8,260 24
2011/05/16 8,300 8,300 8,300 8,300 2
2011/05/13 8,460 8,460 8,260 8,260 295
2011/05/12 8,310 8,310 8,310 8,310 47
2011/05/11 8,400 8,400 8,380 8,380 616
2011/05/10 8,320 8,320 8,320 8,320 205
2011/05/09 8,400 8,400 8,310 8,310 208
2011/05/06 8,400 8,400 8,400 8,400 15
2011/05/02 0 0 0 8,340 0
2011/04/28 8,250 8,350 8,250 8,340 261
2011/04/27 8,180 8,180 8,180 8,180 82
2011/04/26 0 0 0 8,310 0
2011/04/25 0 0 0 8,310 0
2011/04/22 0 0 0 8,310 0
2011/04/21 0 0 0 8,310 0
2011/04/20 8,300 8,310 8,300 8,310 243
2011/04/19 8,200 8,200 8,200 8,200 1
2011/04/18 8,250 8,310 8,250 8,310 94
2011/04/15 8,260 8,260 8,260 8,260 1
2011/04/14 8,210 8,210 8,180 8,180 165
2011/04/13 8,180 8,180 8,180 8,180 164
2011/04/12 8,250 8,250 8,190 8,190 329
2011/04/11 8,320 8,320 8,320 8,320 12
2011/04/08 8,200 8,200 8,150 8,150 2
2011/04/07 8,150 8,150 8,130 8,130 581
2011/04/06 8,080 8,080 8,080 8,080 166
2011/04/05 8,250 8,250 8,110 8,130 168
2011/04/04 8,290 8,290 8,220 8,220 342
2011/04/01 8,300 8,310 8,230 8,230 805
2011/03/31 8,250 8,270 8,250 8,270 168
2011/03/30 8,200 8,210 8,200 8,200 256
2011/03/29 7,940 7,960 7,940 7,960 213
2011/03/28 8,030 8,030 7,980 7,980 5
2011/03/25 8,150 8,150 8,090 8,090 11
2011/03/24 8,000 8,000 8,000 8,000 100
2011/03/23 8,200 8,200 8,200 8,200 50
2011/03/22 7,930 8,160 7,930 8,160 121
2011/03/18 7,780 7,780 7,780 7,780 100
2011/03/17 7,630 7,630 7,630 7,630 5
2011/03/16 7,510 7,630 7,510 7,630 3
2011/03/15 6,910 6,910 6,910 6,910 10
2011/03/14 0 0 0 9,020 0
2011/03/11 0 0 0 9,020 0
2011/03/10 9,020 9,020 9,020 9,020 56
2011/03/09 0 0 0 8,980 0
2011/03/08 0 0 0 8,980 0
2011/03/07 9,020 9,020 8,980 8,980 314
2011/03/04 9,160 9,160 9,160 9,160 2
2011/03/03 0 0 0 9,100 0
2011/03/02 9,160 9,160 9,100 9,100 418
2011/03/01 9,180 9,220 9,180 9,220 2
2011/02/28 9,060 9,110 9,060 9,110 220
2011/02/25 0 0 0 9,020 0
2011/02/24 9,100 9,100 9,020 9,020 416
2011/02/23 0 0 0 9,180 0
2011/02/22 9,160 9,180 9,160 9,180 6
2011/02/21 9,210 9,210 9,210 9,210 10
2011/02/18 9,200 9,200 9,200 9,200 3
2011/02/17 0 0 0 9,110 0
2011/02/16 9,090 9,110 9,090 9,110 4
2011/02/15 0 0 0 9,080 0
2011/02/14 9,090 9,090 9,080 9,080 5
2011/02/10 0 0 0 8,960 0
2011/02/09 0 0 0 8,960 0
2011/02/08 0 0 0 8,960 0
2011/02/07 8,980 8,980 8,960 8,960 5
2011/02/04 0 0 0 8,700 0
2011/02/03 0 0 0 8,700 0
2011/02/02 8,700 8,700 8,700 8,700 10
2011/02/01 8,620 8,620 8,620 8,620 85
2011/01/31 0 0 0 8,770 0
2011/01/28 0 0 0 8,770 0
2011/01/27 0 0 0 8,770 0
2011/01/26 0 0 0 8,770 0
2011/01/25 8,730 8,770 8,730 8,770 509
2011/01/24 0 0 0 8,750 0
2011/01/21 8,750 8,760 8,750 8,750 333
2011/01/20 8,840 8,840 8,820 8,820 174
2011/01/19 8,880 8,880 8,880 8,880 3
2011/01/18 8,840 8,900 8,840 8,900 2
2011/01/17 8,870 8,880 8,870 8,880 325
2011/01/14 0 0 0 8,750 0
2011/01/13 0 0 0 8,750 0
2011/01/12 8,780 8,780 8,750 8,750 3
2011/01/11 0 0 0 8,760 0
2011/01/07 0 0 0 8,760 0
2011/01/06 8,760 8,760 8,760 8,760 84
2011/01/05 0 0 0 8,790 0
2011/01/04 8,790 8,790 8,790 8,790 209

このページの先頭へ