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
2016/12/30 18,550 18,550 18,550 18,550 2
2016/12/29 18,660 18,660 18,650 18,650 86
2016/12/27 19,000 19,000 19,000 19,000 2
2016/12/26 19,050 19,050 19,050 19,050 1
2016/12/22 18,850 18,850 18,740 18,740 27
2016/12/21 19,250 19,250 19,120 19,140 96
2016/12/20 18,880 19,000 18,880 19,000 40
2016/12/19 18,710 18,950 18,710 18,950 13
2016/12/16 18,690 18,780 18,690 18,780 4
2016/12/15 18,620 18,700 18,590 18,700 23
2016/12/14 18,690 18,690 18,500 18,500 31
2016/12/13 18,500 18,690 18,500 18,690 130
2016/12/12 18,030 18,320 18,030 18,320 26
2016/12/09 17,850 18,000 17,850 18,000 4
2016/12/07 17,850 17,850 17,850 17,850 1
2016/12/06 17,780 17,850 17,780 17,850 16
2016/12/05 17,950 17,950 17,780 17,780 5
2016/12/02 18,050 18,050 18,050 18,050 9
2016/12/01 18,300 18,300 18,300 18,300 1
2016/11/30 18,080 18,080 18,080 18,080 30
2016/11/29 18,140 18,140 18,140 18,140 13
2016/11/28 18,090 18,100 18,090 18,100 9
2016/11/25 18,050 18,070 18,050 18,070 2
2016/11/24 17,900 18,230 17,900 18,230 104
2016/11/22 17,760 17,840 17,760 17,840 5
2016/11/21 17,580 17,650 17,580 17,640 32
2016/11/18 17,580 17,580 17,580 17,580 1
2016/11/17 17,360 17,360 17,360 17,360 9
2016/11/16 17,300 17,300 17,300 17,300 50
2016/11/15 17,460 17,480 17,230 17,480 70
2016/11/14 17,370 17,470 17,350 17,470 21
2016/11/11 17,510 17,510 17,510 17,510 1
2016/11/09 16,980 16,980 16,960 16,960 5
2016/11/08 17,600 17,600 17,600 17,600 3
2016/11/04 17,370 17,370 17,160 17,160 3
2016/11/02 17,390 17,390 17,320 17,320 4
2016/11/01 17,630 17,630 17,630 17,630 1
2016/10/31 17,590 17,590 17,590 17,590 1
2016/10/28 17,590 17,590 17,590 17,590 23
2016/10/26 17,780 17,780 17,600 17,610 25
2016/10/21 17,500 17,500 17,500 17,500 4
2016/10/20 17,390 17,390 17,390 17,390 4
2016/10/19 17,170 17,290 17,170 17,270 12
2016/10/18 17,080 17,150 17,080 17,150 51
2016/10/14 16,930 17,080 16,930 17,080 77
2016/10/13 16,990 17,000 16,930 16,930 70
2016/10/11 17,250 17,250 17,160 17,160 60
2016/10/07 17,480 17,480 17,280 17,280 8
2016/10/05 17,500 17,500 17,470 17,490 35
2016/10/04 17,500 17,500 17,500 17,500 1
2016/10/03 17,250 17,480 17,250 17,450 64
2016/09/28 17,200 17,200 17,200 17,200 1
2016/09/27 17,110 17,110 17,000 17,090 22
2016/09/26 17,280 17,290 17,280 17,290 16
2016/09/23 17,030 17,100 17,030 17,100 25
2016/09/21 16,840 17,040 16,840 17,030 409
2016/09/15 16,380 16,380 16,370 16,370 2
2016/09/14 16,440 16,450 16,440 16,450 17
2016/09/13 16,550 16,550 16,550 16,550 2
2016/09/12 16,640 16,640 16,440 16,440 6
2016/09/09 16,740 16,740 16,520 16,590 802
2016/09/07 16,670 16,670 16,670 16,670 1
2016/09/06 16,720 16,720 16,720 16,720 1
2016/09/05 16,600 16,600 16,560 16,560 20
2016/08/31 16,320 16,320 16,200 16,260 10
2016/08/30 16,410 16,410 16,320 16,320 6
2016/08/29 16,380 16,380 16,380 16,380 1
2016/08/26 16,570 16,570 16,500 16,500 3
2016/08/25 16,730 16,730 16,700 16,700 2
2016/08/24 16,610 16,830 16,610 16,830 6
2016/08/22 16,340 16,480 16,340 16,480 9
2016/08/19 16,430 16,430 16,430 16,430 22
2016/08/18 16,630 16,630 16,630 16,630 10
2016/08/17 16,630 16,850 16,630 16,850 23
2016/08/16 16,990 16,990 16,990 16,990 1
2016/08/15 17,240 17,240 17,240 17,240 7
2016/08/12 17,040 17,040 17,040 17,040 1
2016/08/10 16,760 16,830 16,760 16,830 2
2016/08/08 16,440 16,440 16,440 16,440 15
2016/08/04 16,650 16,650 16,400 16,410 78
2016/08/03 16,440 16,630 16,440 16,630 5
2016/08/02 17,100 17,100 17,100 17,100 1
2016/07/29 16,680 16,810 16,680 16,810 15
2016/07/28 16,910 16,910 16,750 16,760 74
2016/07/27 17,030 17,030 17,030 17,030 2
2016/07/21 17,440 17,470 17,330 17,370 31
2016/07/19 17,040 17,040 17,040 17,040 20
2016/07/15 17,060 17,060 17,060 17,060 10
2016/07/14 17,100 17,460 17,100 17,460 11
2016/07/13 17,430 17,430 17,080 17,080 15
2016/07/12 17,540 17,540 17,140 17,430 12
2016/07/11 16,740 16,740 16,740 16,740 2
2016/07/08 16,900 16,900 16,700 16,700 310
2016/07/06 17,060 17,060 17,000 17,000 6
2016/07/04 17,420 17,420 17,060 17,060 6
2016/07/01 17,040 17,070 17,040 17,070 7
2016/06/29 17,000 17,100 17,000 17,100 8
2016/06/28 17,200 17,520 17,200 17,520 24
2016/06/24 16,970 16,970 16,970 16,970 1
2016/06/20 16,680 17,020 16,680 17,020 2
2016/06/16 17,020 17,020 16,650 16,670 25
2016/06/14 17,450 17,580 16,890 16,890 89
2016/06/13 17,320 17,320 17,320 17,320 1
2016/06/09 17,830 18,000 17,830 17,960 70
2016/06/08 17,900 17,960 17,900 17,960 11
2016/06/06 17,770 17,770 17,770 17,770 76
2016/06/03 17,830 17,990 17,790 17,790 7
2016/06/01 18,000 18,000 17,590 17,590 25
2016/05/31 17,660 17,760 17,660 17,760 101
2016/05/30 17,460 17,800 17,460 17,800 2
2016/05/27 17,600 17,600 17,600 17,600 1
2016/05/26 17,500 17,500 17,400 17,400 61
2016/05/25 17,280 17,280 17,280 17,280 3
2016/05/02 17,190 17,220 17,120 17,220 39
2016/04/28 17,640 18,160 17,640 17,730 15
2016/04/26 17,900 18,080 17,900 18,000 8
2016/04/25 17,820 17,890 17,820 17,890 4
2016/04/22 17,710 17,710 17,710 17,710 2
2016/04/21 17,990 17,990 17,990 17,990 6
2016/04/20 18,210 18,210 17,770 17,770 2
2016/04/19 18,000 18,000 18,000 18,000 6
2016/04/18 17,720 17,720 17,720 17,720 5
2016/04/15 17,670 17,670 17,670 17,670 3
2016/04/14 17,730 17,730 17,730 17,730 1
2016/04/13 17,300 17,300 17,300 17,300 2
2016/04/12 17,480 17,480 17,070 17,080 19
2016/04/11 17,480 17,480 17,480 17,480 3
2016/04/08 17,000 17,220 17,000 17,220 23
2016/04/05 17,600 17,600 17,600 17,600 1
2016/04/01 18,370 18,370 17,530 17,630 130
2016/03/31 18,610 18,610 18,520 18,520 51
2016/03/30 18,610 18,610 18,610 18,610 1
2016/03/29 18,890 18,890 18,450 18,450 2
2016/03/28 18,200 18,200 18,200 18,200 2
2016/03/24 17,990 18,390 17,990 18,000 6
2016/03/23 17,970 17,970 17,950 17,950 11
2016/03/22 18,310 18,310 17,840 18,270 62
2016/03/18 18,000 18,090 17,700 18,090 5
2016/03/17 18,370 18,370 18,070 18,100 9
2016/03/16 18,070 18,390 18,070 18,330 806
2016/03/15 18,060 18,060 18,060 18,060 1
2016/03/14 17,700 18,000 17,700 18,000 11
2016/03/10 17,330 17,450 17,330 17,450 15
2016/03/08 17,000 17,000 17,000 17,000 35
2016/03/03 17,290 17,620 17,290 17,500 13
2016/03/02 17,080 17,080 17,080 17,080 6
2016/03/01 16,760 16,760 16,760 16,760 8
2016/02/29 16,880 16,880 16,860 16,860 2
2016/02/26 16,790 16,950 16,790 16,950 21
2016/02/25 16,330 16,650 16,330 16,650 51
2016/02/24 16,560 16,560 16,540 16,540 18
2016/02/23 16,920 16,920 16,590 16,590 9
2016/02/22 16,500 16,930 16,500 16,820 17
2016/02/19 16,770 16,770 16,740 16,740 2
2016/02/18 16,970 16,970 16,970 16,970 1
2016/02/17 16,450 16,570 16,450 16,450 65
2016/02/15 17,040 17,040 16,300 16,730 210
2016/02/12 15,510 15,830 15,510 15,670 53
2016/02/10 17,260 17,260 16,580 16,950 45
2016/02/09 17,810 17,810 17,500 17,550 22
2016/02/08 17,790 17,940 17,710 17,710 20
2016/02/05 18,120 18,140 17,900 17,980 21
2016/02/04 18,610 18,620 18,480 18,480 4
2016/02/01 19,500 19,500 19,060 19,250 50
2016/01/29 18,100 18,700 18,100 18,700 15
2016/01/28 18,160 18,160 18,160 18,160 1
2016/01/27 18,220 18,220 18,100 18,100 4
2016/01/25 17,630 18,200 17,630 18,200 5
2016/01/22 16,820 17,790 16,820 17,500 20
2016/01/21 17,360 17,360 16,990 16,990 31
2016/01/20 17,780 17,780 17,530 17,530 10
2016/01/18 17,440 18,120 17,440 17,790 62
2016/01/15 18,070 18,240 18,070 18,240 5
2016/01/14 17,690 17,800 17,680 17,700 34
2016/01/13 18,010 18,470 18,010 18,470 7
2016/01/12 18,000 18,480 18,000 18,210 51
2016/01/08 19,000 19,000 18,700 18,800 47
2016/01/07 19,110 19,150 19,040 19,120 69
2016/01/05 19,330 19,380 19,300 19,300 20
2016/01/04 19,900 19,940 19,300 19,300 34

このページの先頭へ