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
2013/12/30 14,950 14,980 14,950 14,980 10
2013/12/27 14,780 14,790 14,750 14,750 46
2013/12/26 14,550 14,600 14,550 14,600 222
2013/12/24 14,450 14,510 14,430 14,430 28
2013/12/20 14,400 14,400 14,400 14,400 25
2013/12/19 14,320 14,500 14,320 14,500 27
2013/12/16 14,020 14,020 14,020 14,020 35
2013/12/13 14,120 14,120 14,030 14,030 30
2013/12/12 14,120 14,120 14,060 14,060 30
2013/12/10 14,090 14,090 14,090 14,090 10
2013/12/09 14,030 14,050 14,030 14,050 4
2013/12/06 13,850 13,850 13,850 13,850 3
2013/12/05 14,110 14,110 14,110 14,110 3
2013/12/04 14,120 14,120 14,120 14,120 34
2013/12/03 14,190 14,190 14,190 14,190 1
2013/11/29 14,170 14,200 14,170 14,200 2
2013/11/28 14,110 14,170 14,110 14,170 32
2013/11/27 14,110 14,110 14,110 14,110 5
2013/11/22 14,200 14,250 14,000 14,000 32
2013/11/21 13,990 14,160 13,990 14,160 15
2013/11/20 13,990 14,000 13,990 14,000 2
2013/11/19 13,950 14,000 13,950 14,000 3
2013/11/18 13,930 13,990 13,930 13,950 130
2013/11/15 13,890 13,930 13,890 13,930 79
2013/11/14 13,650 13,750 13,650 13,750 23
2013/11/08 13,310 13,310 13,180 13,180 11
2013/11/07 13,510 13,510 13,510 13,510 7
2013/11/01 13,750 13,750 13,750 13,750 10
2013/10/31 13,710 13,810 13,710 13,730 19
2013/10/30 13,750 13,800 13,750 13,800 95
2013/10/29 13,610 13,740 13,610 13,740 10
2013/10/28 13,700 13,700 13,700 13,700 40
2013/10/25 13,550 13,550 13,550 13,550 3
2013/10/24 13,560 13,580 13,560 13,580 2
2013/10/23 13,800 13,800 13,770 13,770 211
2013/10/22 13,790 13,790 13,790 13,790 1
2013/10/21 13,700 13,750 13,700 13,750 31
2013/10/17 13,680 13,680 13,680 13,680 1
2013/10/16 13,690 13,690 13,670 13,670 3
2013/10/15 13,630 13,630 13,620 13,620 4
2013/10/11 13,500 13,500 13,500 13,500 1
2013/10/09 13,170 13,170 13,170 13,170 40
2013/10/08 13,130 13,140 13,130 13,140 25
2013/10/07 13,270 13,270 13,140 13,140 71
2013/10/04 13,370 13,370 13,370 13,370 1
2013/10/03 13,390 13,470 13,390 13,470 2
2013/10/02 13,730 13,730 13,600 13,600 17
2013/10/01 13,740 13,800 13,740 13,800 20
2013/09/30 13,780 13,780 13,780 13,780 12
2013/09/27 13,910 13,910 13,910 13,910 63
2013/09/26 13,800 13,830 13,800 13,830 12
2013/09/25 13,670 13,670 13,670 13,670 1
2013/09/24 13,610 13,690 13,610 13,690 12
2013/09/20 13,760 13,880 13,760 13,880 13
2013/09/19 13,680 13,730 13,680 13,730 14
2013/09/18 13,440 13,580 13,400 13,580 1,013
2013/09/17 13,630 13,630 13,510 13,520 31
2013/09/13 13,490 13,490 13,490 13,490 1
2013/09/12 13,550 13,550 13,530 13,530 1,001
2013/09/11 13,690 13,750 13,640 13,640 2,519
2013/09/10 13,700 13,700 13,670 13,670 1,035
2013/09/09 13,480 13,600 13,480 13,600 806
2013/09/06 13,350 13,350 13,350 13,350 1,000
2013/09/05 13,380 13,380 13,350 13,350 2,050
2013/09/04 13,300 13,450 13,300 13,450 2,000
2013/09/03 13,160 13,410 13,160 13,410 1,741
2013/09/02 13,100 13,100 13,100 13,100 1,025
2013/08/30 13,230 13,230 13,100 13,100 1,000
2013/08/29 13,120 13,160 13,120 13,150 905
2013/08/28 12,950 12,950 12,940 12,940 541
2013/08/27 13,200 13,200 13,200 13,200 55
2013/08/26 13,410 13,410 13,290 13,290 2
2013/08/23 13,270 13,270 13,270 13,270 7
2013/08/21 13,010 13,010 12,950 12,950 14
2013/08/20 13,150 13,150 13,150 13,150 10
2013/08/19 13,250 13,250 13,250 13,250 1
2013/08/16 13,250 13,250 13,250 13,250 3
2013/08/15 13,360 13,360 13,360 13,360 3
2013/08/14 13,440 13,440 13,440 13,440 1
2013/08/13 13,420 13,420 13,390 13,390 11
2013/08/12 13,100 13,200 13,100 13,200 21
2013/08/09 13,340 13,350 13,210 13,210 74
2013/08/08 13,700 13,750 13,700 13,750 4
2013/08/07 13,830 13,830 13,800 13,800 17
2013/08/06 14,000 14,000 13,800 13,800 184
2013/08/02 13,940 14,090 13,940 14,090 53
2013/07/31 13,600 13,600 13,600 13,600 10
2013/07/30 13,620 13,640 13,620 13,640 2
2013/07/29 13,750 13,750 13,570 13,570 47
2013/07/26 14,100 14,100 14,020 14,020 3
2013/07/25 14,340 14,340 14,340 14,340 1
2013/07/24 14,380 14,380 14,340 14,340 15
2013/07/23 14,390 14,450 14,390 14,420 37
2013/07/22 14,540 14,540 14,540 14,540 8
2013/07/19 14,640 14,640 14,360 14,360 67
2013/07/18 14,420 14,500 14,420 14,500 8
2013/07/17 14,200 14,300 14,180 14,290 22
2013/07/16 14,680 14,680 14,350 14,350 28
2013/07/12 14,430 14,430 14,430 14,430 3
2013/07/11 14,390 14,390 14,310 14,310 11
2013/07/10 14,470 14,470 14,390 14,390 418
2013/07/09 14,390 14,430 14,390 14,430 11
2013/07/08 14,250 14,370 14,140 14,140 107
2013/07/05 14,000 14,040 14,000 14,040 11
2013/07/04 13,910 13,910 13,910 13,910 1
2013/07/03 14,060 14,060 14,060 14,060 4
2013/07/02 13,810 14,010 13,810 14,010 18
2013/07/01 13,560 13,680 13,460 13,680 128
2013/06/28 13,210 13,460 13,210 13,460 20
2013/06/27 12,890 12,890 12,890 12,890 30
2013/06/26 12,920 12,950 12,710 12,710 917
2013/06/24 13,240 13,240 12,950 12,950 106
2013/06/21 12,770 12,780 12,770 12,780 2
2013/06/20 12,780 12,780 12,740 12,780 1,278
2013/06/19 12,910 12,910 12,870 12,870 54
2013/06/18 12,730 12,730 12,670 12,670 100
2013/06/17 12,110 12,110 12,110 12,110 1
2013/06/14 13,100 13,100 12,410 12,410 4
2013/06/13 12,520 12,520 12,110 12,200 1,214
2013/06/12 12,400 12,510 12,300 12,510 720
2013/06/11 12,800 12,800 12,700 12,700 912
2013/06/10 13,050 13,050 12,650 12,700 60
2013/06/07 12,110 12,170 12,090 12,150 34
2013/06/06 12,440 12,440 12,370 12,370 511
2013/06/05 12,900 12,900 12,900 12,900 1
2013/06/04 12,730 12,990 12,500 12,990 66
2013/06/03 13,010 13,040 12,790 12,790 51
2013/05/31 13,370 13,400 13,150 13,250 1,037
2013/05/30 13,390 13,420 13,360 13,360 284
2013/05/29 13,850 13,920 13,850 13,920 16
2013/05/28 13,260 13,600 13,260 13,560 744
2013/05/27 13,580 13,620 13,290 13,610 822
2013/05/24 13,660 14,450 13,550 13,800 832
2013/05/23 14,560 14,760 13,840 13,840 2,341
2013/05/22 14,500 14,660 14,400 14,660 195
2013/05/21 14,530 14,530 14,400 14,490 665
2013/05/20 14,670 14,670 14,530 14,590 122
2013/05/17 14,530 14,540 14,530 14,530 16
2013/05/16 14,840 14,840 14,340 14,500 70
2013/05/15 14,650 14,840 14,650 14,750 97
2013/05/14 14,550 14,550 14,450 14,550 12
2013/05/13 14,600 14,600 14,450 14,540 102
2013/05/10 14,540 14,540 14,420 14,500 176
2013/05/09 14,600 14,600 14,500 14,500 59
2013/05/08 14,630 14,650 14,500 14,650 76
2013/05/07 14,440 14,510 14,410 14,500 535
2013/05/02 14,260 14,260 14,260 14,260 3
2013/05/01 14,290 14,300 14,280 14,300 19
2013/04/30 14,280 14,350 14,280 14,350 22
2013/04/26 14,290 14,290 14,140 14,210 823
2013/04/25 14,310 14,310 14,290 14,310 428
2013/04/24 14,330 14,350 14,210 14,280 180
2013/04/23 14,290 14,290 14,190 14,230 167
2013/04/22 14,050 14,280 14,050 14,280 351
2013/04/19 13,860 13,950 13,850 13,950 836
2013/04/18 13,820 13,820 13,820 13,820 10
2013/04/17 13,800 13,890 13,800 13,890 27
2013/04/16 13,390 13,600 13,130 13,600 187
2013/04/15 13,850 13,850 13,630 13,770 600
2013/04/12 14,140 14,140 13,850 13,920 388
2013/04/11 14,010 14,010 13,800 13,980 395
2013/04/10 13,710 13,920 13,700 13,850 451
2013/04/09 13,950 13,950 13,740 13,740 195
2013/04/08 14,020 14,020 13,570 13,740 469
2013/04/05 13,240 13,540 13,150 13,420 1,084
2013/04/04 12,570 12,940 12,380 12,940 94
2013/04/03 12,510 12,590 12,510 12,590 3
2013/04/02 12,180 12,450 12,000 12,450 40
2013/04/01 12,690 12,690 12,320 12,320 886
2013/03/29 12,730 12,730 12,550 12,660 968
2013/03/28 12,780 12,780 12,690 12,690 1,138
2013/03/27 12,620 12,670 12,610 12,670 450
2013/03/26 12,380 12,540 12,380 12,510 858
2013/03/25 12,350 12,450 12,350 12,450 182
2013/03/22 12,350 12,360 12,300 12,300 183
2013/03/21 12,260 12,400 12,260 12,400 120
2013/03/19 12,040 12,040 12,040 12,040 23
2013/03/15 11,840 12,050 11,840 12,050 217
2013/03/14 11,710 11,800 11,710 11,800 203
2013/03/13 11,750 11,750 11,670 11,670 112
2013/03/12 11,880 11,880 11,820 11,820 59
2013/03/11 11,850 11,880 11,830 11,870 146
2013/03/07 11,680 11,680 11,580 11,580 212
2013/03/06 11,420 11,570 11,390 11,570 43
2013/03/05 11,330 11,370 11,330 11,370 22
2013/03/04 11,170 11,190 11,160 11,190 82
2013/03/01 11,080 11,080 11,080 11,080 300
2013/02/28 10,820 10,930 10,820 10,930 48
2013/02/27 10,910 10,920 10,800 10,800 353
2013/02/26 10,920 10,970 10,920 10,970 2
2013/02/25 11,110 11,110 11,060 11,060 76
2013/02/22 10,920 10,920 10,920 10,920 1
2013/02/21 11,000 11,000 11,000 11,000 1
2013/02/20 11,010 11,010 11,010 11,010 21
2013/02/19 10,910 10,910 10,910 10,910 56
2013/02/18 10,710 10,710 10,710 10,710 9
2013/02/15 10,730 10,730 10,630 10,630 33
2013/02/13 10,830 10,830 10,710 10,710 5
2013/02/12 10,860 10,880 10,860 10,880 9
2013/02/08 10,550 10,790 10,550 10,790 505
2013/02/06 10,790 10,790 10,790 10,790 2
2013/02/05 10,680 10,680 10,680 10,680 7
2013/02/04 10,770 10,770 10,770 10,770 2
2013/02/01 10,730 10,730 10,730 10,730 4
2013/01/31 10,620 10,620 10,590 10,590 25
2013/01/30 10,510 10,620 10,510 10,610 7
2013/01/29 10,530 10,530 10,480 10,480 31
2013/01/25 10,350 10,410 10,350 10,410 5
2013/01/24 10,220 10,220 10,220 10,220 1
2013/01/23 10,360 10,360 10,360 10,360 15
2013/01/22 10,340 10,340 10,340 10,340 1
2013/01/21 10,370 10,370 10,370 10,370 12
2013/01/18 10,290 10,350 10,290 10,350 14
2013/01/15 10,260 10,260 10,260 10,260 1
2013/01/11 10,140 10,140 10,140 10,140 1
2013/01/10 10,140 10,140 10,090 10,090 4

このページの先頭へ