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
2014/12/30 16,020 16,020 16,020 16,020 60
2014/12/29 16,010 16,040 16,010 16,040 26
2014/12/26 16,010 16,010 16,010 16,010 101
2014/12/25 16,020 16,020 16,020 16,020 6
2014/12/24 16,000 16,020 16,000 16,010 70
2014/12/19 15,800 15,820 15,800 15,820 23
2014/12/18 15,690 15,690 15,690 15,690 1
2014/12/17 15,300 15,300 15,300 15,300 100
2014/12/16 15,370 15,370 15,300 15,300 121
2014/12/15 15,680 15,680 15,680 15,680 5
2014/12/12 15,600 15,600 15,600 15,600 7
2014/12/11 15,560 15,560 15,560 15,560 20
2014/12/10 15,630 15,630 15,630 15,630 1
2014/12/09 15,790 15,790 15,770 15,770 8
2014/12/08 15,900 15,900 15,790 15,800 385
2014/12/03 15,910 15,940 15,910 15,940 16
2014/12/02 15,810 15,810 15,810 15,810 41
2014/12/01 15,770 15,810 15,770 15,810 30
2014/11/28 15,750 15,750 15,750 15,750 3
2014/11/27 15,640 15,640 15,600 15,600 6
2014/11/26 15,720 15,720 15,710 15,710 125
2014/11/25 15,860 15,860 15,860 15,860 6
2014/11/21 15,620 15,620 15,620 15,620 20
2014/11/19 16,180 16,180 15,890 15,890 209
2014/11/18 15,910 15,980 15,910 15,980 31
2014/11/17 16,120 16,120 15,770 15,770 51
2014/11/14 16,110 16,120 16,040 16,040 33
2014/11/13 15,840 15,960 15,750 15,960 348
2014/11/12 15,920 15,920 15,850 15,850 608
2014/11/11 15,460 15,600 15,460 15,600 296
2014/11/06 15,330 15,330 15,330 15,330 5
2014/11/05 15,340 15,420 15,340 15,420 640
2014/11/04 16,200 16,200 15,440 15,440 45
2014/10/31 14,950 15,000 14,950 15,000 22
2014/10/30 14,710 14,800 14,710 14,800 16
2014/10/27 14,360 14,360 14,360 14,360 20
2014/10/24 14,370 14,370 14,370 14,370 40
2014/10/17 14,100 14,100 13,900 13,900 65
2014/10/16 14,200 14,200 14,100 14,100 6
2014/10/15 14,330 14,390 14,330 14,350 5
2014/10/14 14,350 14,380 14,350 14,380 36
2014/10/10 14,470 14,500 14,470 14,500 33
2014/10/09 14,620 14,620 14,620 14,620 44
2014/10/06 14,730 14,870 14,730 14,870 85
2014/10/03 14,770 14,770 14,710 14,710 101
2014/10/02 14,770 14,770 14,710 14,710 35
2014/10/01 14,870 14,900 14,870 14,900 238
2014/09/30 14,900 14,900 14,900 14,900 22
2014/09/29 14,840 14,840 14,840 14,840 10
2014/09/25 14,700 14,770 14,700 14,770 17
2014/09/24 14,650 14,650 14,650 14,650 10
2014/09/22 14,580 14,580 14,580 14,580 1
2014/09/19 14,490 14,610 14,490 14,610 63
2014/09/18 14,450 14,450 14,380 14,380 12
2014/09/02 14,180 14,180 14,180 14,180 5
2014/09/01 14,150 14,150 14,150 14,150 10
2014/08/22 14,560 14,560 14,560 14,560 10
2014/08/19 14,640 14,640 14,640 14,640 9
2014/08/18 14,600 14,600 14,600 14,600 1
2014/08/14 14,540 14,580 14,540 14,580 621
2014/08/07 14,300 14,300 14,300 14,300 35
2014/08/04 14,480 14,480 14,480 14,480 30
2014/07/31 14,610 14,610 14,610 14,610 20
2014/07/29 14,660 14,680 14,660 14,680 6
2014/07/24 14,410 14,410 14,410 14,410 5
2014/07/17 14,440 14,440 14,440 14,440 2
2014/07/16 14,450 14,450 14,450 14,450 7
2014/07/15 14,510 14,510 14,510 14,510 7
2014/07/10 14,590 14,590 14,590 14,590 1
2014/07/08 14,640 14,640 14,640 14,640 3
2014/07/07 14,640 14,640 14,640 14,640 10
2014/07/04 14,670 14,670 14,670 14,670 300
2014/07/02 14,770 14,770 14,750 14,750 11
2014/06/30 14,500 14,600 14,500 14,600 21
2014/06/27 14,550 14,550 14,550 14,550 25
2014/06/23 14,550 14,550 14,550 14,550 3
2014/06/19 14,350 14,350 14,280 14,280 2
2014/06/16 14,280 14,280 14,280 14,280 30
2014/06/13 14,180 14,180 14,180 14,180 12
2014/06/12 14,170 14,170 14,170 14,170 6
2014/06/10 14,290 14,300 14,290 14,300 206
2014/06/09 14,490 14,490 14,490 14,490 1
2014/06/02 14,300 14,300 14,300 14,300 3
2014/05/30 14,210 14,210 14,210 14,210 3
2014/05/27 14,150 14,150 14,150 14,150 16
2014/05/23 13,990 14,000 13,990 14,000 24
2014/05/22 13,860 13,860 13,860 13,860 2
2014/05/19 13,770 13,770 13,770 13,770 3
2014/05/16 13,560 13,560 13,560 13,560 3
2014/05/15 13,700 13,700 13,700 13,700 10
2014/05/13 13,850 13,850 13,850 13,850 5
2014/05/12 13,850 13,850 13,850 13,850 220
2014/05/09 13,800 13,800 13,800 13,800 47
2014/05/02 13,780 13,780 13,780 13,780 5
2014/05/01 13,750 13,750 13,750 13,750 7
2014/04/25 13,650 13,650 13,650 13,650 6
2014/04/24 13,580 13,580 13,580 13,580 1
2014/04/22 13,590 13,590 13,590 13,590 1
2014/04/21 13,570 13,570 13,570 13,570 1
2014/04/16 13,280 13,380 13,280 13,380 23
2014/04/15 13,400 13,400 13,240 13,240 29
2014/04/14 13,310 13,400 13,310 13,310 29
2014/04/11 13,900 13,900 13,900 13,900 4
2014/04/07 13,950 13,950 13,930 13,930 12
2014/04/04 13,930 13,990 13,930 13,990 53
2014/04/03 14,000 14,000 13,900 13,960 154
2014/04/02 14,000 14,000 14,000 14,000 1
2014/04/01 13,900 13,900 13,860 13,860 24
2014/03/27 13,420 13,620 13,420 13,610 57
2014/03/26 13,300 13,300 13,270 13,270 7
2014/03/25 13,380 13,380 13,380 13,380 3
2014/03/24 13,470 13,470 13,470 13,470 3
2014/03/20 13,380 13,380 13,120 13,120 10
2014/03/18 13,280 13,280 13,280 13,280 5
2014/03/17 13,130 13,130 13,130 13,130 10
2014/03/14 13,370 13,370 13,340 13,340 14
2014/03/13 13,420 13,420 13,420 13,420 3
2014/03/12 13,650 13,650 13,650 13,650 1
2014/03/10 13,680 13,680 13,680 13,680 1
2014/03/06 13,670 13,670 13,670 13,670 1
2014/03/05 13,600 13,600 13,600 13,600 3
2014/03/03 13,360 13,360 13,180 13,180 19
2014/02/28 13,550 13,550 13,550 13,550 1
2014/02/27 13,700 13,700 13,700 13,700 1
2014/02/26 13,830 13,830 13,830 13,830 9
2014/02/21 13,750 13,790 13,750 13,790 4
2014/02/20 13,600 13,600 13,580 13,580 8
2014/02/18 13,720 13,720 13,720 13,720 1
2014/02/14 13,730 13,730 13,730 13,730 2
2014/02/10 13,590 13,650 13,590 13,650 35
2014/02/07 13,410 13,480 13,400 13,460 1,146
2014/02/05 13,480 13,480 13,480 13,480 10
2014/02/04 13,660 13,660 13,340 13,340 12
2014/02/03 14,000 14,000 13,960 13,960 14
2014/01/31 14,300 14,300 14,300 14,300 200
2014/01/30 14,300 14,300 14,300 14,300 20
2014/01/28 14,130 14,130 14,130 14,130 7
2014/01/27 14,130 14,130 14,130 14,130 3
2014/01/24 14,380 14,530 14,300 14,300 36
2014/01/23 14,750 14,750 14,730 14,730 2
2014/01/22 14,840 14,840 14,760 14,780 4
2014/01/21 14,820 14,910 14,820 14,910 806
2014/01/17 14,920 14,940 14,910 14,910 500
2014/01/16 14,850 14,850 14,850 14,850 1
2014/01/15 14,830 14,870 14,830 14,840 200
2014/01/14 14,700 14,780 14,700 14,780 226
2014/01/09 15,020 15,020 15,020 15,020 15
2014/01/08 15,030 15,120 15,030 15,120 205
2014/01/07 14,750 14,750 14,750 14,750 10
2014/01/06 15,000 15,000 14,880 14,880 307

このページの先頭へ