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
2012/12/28 9,690 9,690 9,690 9,690 10
2012/12/27 9,660 9,660 9,660 9,660 1
2012/12/21 9,580 9,580 9,580 9,580 2
2012/12/19 9,500 9,500 9,500 9,500 18
2012/12/17 9,460 9,460 9,460 9,460 1
2012/12/12 9,480 9,480 9,440 9,440 4
2012/12/11 9,420 9,420 9,420 9,420 27
2012/12/10 9,420 9,420 9,420 9,420 1
2012/12/06 9,410 9,410 9,410 9,410 1
2012/12/03 9,260 9,260 9,260 9,260 20
2012/11/28 9,170 9,170 9,170 9,170 27
2012/11/27 9,070 9,170 9,070 9,170 3
2012/11/26 9,070 9,070 9,060 9,070 12
2012/11/22 9,040 9,040 9,040 9,040 108
2012/11/21 9,050 9,060 9,050 9,060 2
2012/11/15 8,930 8,930 8,930 8,930 100
2012/11/09 9,000 9,000 9,000 9,000 10
2012/11/08 9,030 9,030 9,030 9,030 1
2012/11/07 9,160 9,160 9,160 9,160 1
2012/11/06 9,150 9,150 9,150 9,150 1
2012/11/01 9,330 9,340 9,330 9,340 2
2012/10/30 9,400 9,400 9,400 9,400 1
2012/10/26 9,420 9,420 9,400 9,400 8
2012/10/25 9,400 9,400 9,400 9,400 1
2012/10/24 9,210 9,210 9,210 9,210 5
2012/10/22 9,160 9,200 9,160 9,200 101
2012/10/16 9,090 9,090 9,090 9,090 1
2012/10/15 8,930 8,930 8,930 8,930 1
2012/10/12 9,010 9,010 9,010 9,010 1
2012/10/11 9,000 9,000 9,000 9,000 11
2012/10/09 9,100 9,120 9,100 9,100 1,783
2012/10/05 9,110 9,120 9,100 9,100 7,450
2012/10/04 9,140 9,140 9,140 9,140 7
2012/10/03 9,090 9,090 9,090 9,090 20
2012/09/28 9,400 9,400 9,400 9,400 1
2012/09/24 9,330 9,330 9,330 9,330 5
2012/09/19 9,240 9,240 9,240 9,240 11
2012/09/18 9,240 9,240 9,240 9,240 5
2012/09/14 9,310 9,310 9,310 9,310 1
2012/09/11 9,190 9,190 9,190 9,190 30
2012/09/10 9,190 9,190 9,190 9,190 100
2012/09/07 9,130 9,130 9,130 9,130 1
2012/09/05 9,270 9,270 9,240 9,240 31
2012/09/04 9,310 9,310 9,310 9,310 30
2012/09/03 9,440 9,440 9,440 9,440 1
2012/08/31 9,420 9,420 9,420 9,420 5
2012/08/30 9,450 9,460 9,400 9,420 111
2012/08/29 9,510 9,510 9,500 9,500 25
2012/08/28 9,600 9,600 9,560 9,560 6
2012/08/27 9,610 9,610 9,610 9,610 1
2012/08/24 9,600 9,600 9,600 9,600 5
2012/08/23 9,600 9,600 9,600 9,600 1
2012/08/22 9,640 9,640 9,640 9,640 1
2012/08/21 9,650 9,650 9,650 9,650 1
2012/08/20 9,610 9,610 9,610 9,610 1
2012/08/17 9,580 9,580 9,580 9,580 1
2012/08/15 9,600 9,600 9,600 9,600 1
2012/08/14 9,590 9,610 9,590 9,610 3
2012/08/13 9,560 9,560 9,560 9,560 3
2012/08/02 9,260 9,260 9,260 9,260 340
2012/07/31 9,290 9,290 9,290 9,290 10
2012/07/30 9,260 9,270 9,220 9,270 332
2012/07/26 9,100 9,170 9,100 9,170 8
2012/07/23 9,250 9,250 9,220 9,220 64
2012/07/19 9,380 9,380 9,380 9,380 20
2012/07/06 9,500 9,500 9,500 9,500 20
2012/07/05 9,470 9,470 9,470 9,470 6
2012/07/04 9,490 9,490 9,490 9,490 10
2012/07/02 9,420 9,420 9,420 9,420 300
2012/06/29 9,410 9,450 9,410 9,450 21
2012/06/28 9,320 9,330 9,310 9,330 324
2012/06/27 9,200 9,200 9,200 9,200 140
2012/06/26 9,070 9,070 9,070 9,070 160
2012/06/25 9,120 9,120 9,100 9,110 191
2012/06/21 9,170 9,170 9,170 9,170 1
2012/06/20 9,100 9,100 9,100 9,100 1
2012/06/19 9,000 9,000 8,970 8,970 101
2012/06/18 8,990 8,990 8,970 8,970 206
2012/06/15 8,940 8,940 8,940 8,940 1
2012/06/14 8,860 8,860 8,850 8,850 56
2012/06/13 8,920 8,920 8,920 8,920 1
2012/06/12 8,910 8,910 8,900 8,900 2
2012/06/11 9,060 9,060 8,990 8,990 104
2012/06/08 8,990 8,990 8,970 8,970 201
2012/06/07 9,110 9,130 9,110 9,130 26
2012/06/06 9,070 9,070 9,070 9,070 221
2012/06/05 9,070 9,070 9,040 9,040 170
2012/06/04 9,000 9,060 9,000 9,060 120
2012/06/01 9,160 9,160 9,140 9,150 102
2012/05/31 9,120 9,120 9,120 9,120 100
2012/05/30 9,140 9,150 9,140 9,150 201
2012/05/29 9,130 9,140 9,120 9,140 448
2012/05/28 9,160 9,170 9,160 9,170 331
2012/05/25 9,110 9,120 9,110 9,120 331
2012/05/24 9,060 9,060 9,060 9,060 1
2012/05/23 9,110 9,110 9,080 9,080 310
2012/05/22 9,210 9,210 9,210 9,210 1
2012/05/21 9,190 9,190 9,170 9,170 31
2012/05/18 9,140 9,140 9,140 9,140 1
2012/05/17 9,190 9,190 9,190 9,190 1
2012/05/16 9,230 9,230 9,230 9,230 55
2012/05/15 9,240 9,280 9,230 9,280 3
2012/05/14 9,340 9,390 9,340 9,390 2
2012/05/11 9,380 9,380 9,300 9,300 13
2012/05/10 9,450 9,450 9,450 9,450 1
2012/05/09 9,570 9,570 9,570 9,570 1
2012/05/08 9,620 9,620 9,620 9,620 6
2012/05/07 9,550 9,580 9,550 9,560 59
2012/05/02 9,700 9,700 9,700 9,700 2
2012/05/01 9,690 9,690 9,690 9,690 2
2012/04/27 9,790 9,790 9,790 9,790 1
2012/04/26 9,850 9,850 9,850 9,850 1
2012/04/25 9,760 9,760 9,760 9,760 1
2012/04/24 9,690 9,690 9,690 9,690 1
2012/04/23 9,830 9,830 9,830 9,830 2
2012/04/20 9,800 9,800 9,800 9,800 20
2012/04/19 9,830 9,830 9,830 9,830 1
2012/04/18 9,920 9,920 9,900 9,910 16
2012/04/17 9,840 9,840 9,840 9,840 2
2012/04/16 9,800 9,800 9,800 9,800 2
2012/04/13 9,800 9,800 9,780 9,800 23
2012/04/11 9,670 9,670 9,650 9,650 38
2012/04/10 9,780 9,780 9,740 9,780 4
2012/04/09 9,780 9,780 9,770 9,770 5
2012/04/06 9,750 9,750 9,750 9,750 2
2012/04/05 9,780 9,780 9,780 9,780 1
2012/04/04 9,870 9,870 9,830 9,830 2
2012/04/03 9,990 9,990 9,990 9,990 55
2012/04/02 10,010 10,010 9,980 9,980 35
2012/03/30 9,970 9,970 9,970 9,970 3
2012/03/29 9,890 9,930 9,890 9,930 3
2012/03/28 9,840 9,840 9,840 9,840 17
2012/03/27 9,750 9,810 9,750 9,810 212
2012/03/26 9,690 9,690 9,690 9,690 3
2012/03/23 9,690 9,690 9,690 9,690 1
2012/03/22 9,670 9,670 9,670 9,670 1
2012/03/21 9,610 9,660 9,610 9,660 11
2012/03/19 9,600 9,640 9,600 9,640 17
2012/03/16 9,590 9,590 9,590 9,590 2
2012/03/15 9,600 9,610 9,600 9,610 2
2012/03/14 9,600 9,600 9,600 9,600 1
2012/03/13 9,530 9,610 9,530 9,580 35
2012/03/12 9,540 9,580 9,540 9,580 3
2012/03/09 9,600 9,600 9,540 9,540 41
2012/03/08 9,450 9,450 9,450 9,450 11
2012/03/07 9,300 9,340 9,300 9,330 119
2012/03/06 9,370 9,370 9,370 9,370 1
2012/03/05 9,380 9,400 9,380 9,390 15
2012/03/02 9,350 9,350 9,350 9,350 1
2012/03/01 9,300 9,300 9,300 9,300 112
2012/02/29 9,350 9,350 9,350 9,350 1
2012/02/28 9,190 9,230 9,190 9,230 14
2012/02/27 9,250 9,250 9,170 9,190 269
2012/02/24 9,230 9,250 9,220 9,220 55
2012/02/23 9,230 9,230 9,230 9,230 1
2012/02/22 9,190 9,200 9,190 9,200 12
2012/02/21 9,080 9,100 9,080 9,100 5
2012/02/20 9,180 9,180 9,130 9,130 123
2012/02/17 9,130 9,130 9,110 9,110 16
2012/02/16 9,030 9,030 9,030 9,030 2
2012/02/15 9,000 9,030 9,000 9,030 3
2012/02/14 8,930 8,930 8,930 8,930 1
2012/02/13 8,950 8,950 8,950 8,950 1
2012/02/10 8,960 8,960 8,960 8,960 1
2012/02/09 8,890 8,890 8,890 8,890 1
2012/02/08 8,890 8,900 8,890 8,900 21
2012/02/07 8,850 8,850 8,850 8,850 1
2012/02/06 8,860 8,860 8,860 8,860 31
2012/02/03 8,810 8,810 8,810 8,810 17
2012/02/02 8,730 8,860 8,730 8,860 30
2012/02/01 8,810 8,810 8,810 8,810 1
2012/01/31 8,780 8,780 8,780 8,780 1
2012/01/30 8,790 8,790 8,790 8,790 1
2012/01/27 8,740 8,740 8,740 8,740 1
2012/01/26 8,740 8,740 8,730 8,730 2
2012/01/25 8,770 8,770 8,770 8,770 1
2012/01/24 8,690 8,690 8,690 8,690 1
2012/01/23 8,650 8,650 8,650 8,650 1
2012/01/20 8,630 8,630 8,630 8,630 1
2012/01/19 8,700 8,700 8,700 8,700 1
2012/01/18 8,680 8,690 8,680 8,690 35
2012/01/17 8,690 8,690 8,690 8,690 1
2012/01/16 8,690 8,690 8,690 8,690 2
2012/01/13 8,780 8,780 8,780 8,780 1
2012/01/12 8,730 8,730 8,720 8,720 2
2012/01/11 8,810 8,810 8,810 8,810 2
2012/01/10 8,810 8,820 8,810 8,820 57
2012/01/06 8,730 8,730 8,730 8,730 1
2012/01/05 8,780 8,780 8,780 8,780 1
2012/01/04 8,800 8,800 8,800 8,800 1

このページの先頭へ