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
2018/12/28 20,150 20,370 20,150 20,370 2
2018/12/26 19,920 19,920 19,750 19,750 40
2018/12/25 19,650 19,650 19,380 19,380 50
2018/12/21 20,660 20,660 20,620 20,620 2
2018/12/20 21,170 21,170 20,830 20,830 3
2018/12/19 21,630 21,630 21,510 21,510 4
2018/12/18 21,860 21,860 21,610 21,610 5
2018/12/17 22,050 22,050 21,970 22,030 16
2018/12/13 22,260 22,280 22,260 22,280 6
2018/12/10 22,070 22,110 22,070 22,110 2
2018/11/28 22,720 22,720 22,720 22,720 4
2018/11/13 22,290 22,290 22,290 22,290 3
2018/11/06 22,110 22,110 22,110 22,110 1
2018/11/02 21,900 22,100 21,900 22,100 3
2018/10/25 21,620 21,620 21,400 21,400 7
2018/10/24 21,620 21,970 21,620 21,970 5
2018/10/23 21,720 21,720 21,720 21,720 4
2018/10/15 22,080 22,080 21,920 21,920 14
2018/10/09 22,680 22,680 22,680 22,680 10
2018/10/02 23,170 23,180 23,170 23,180 4
2018/10/01 23,170 23,170 23,170 23,170 1
2018/09/28 23,280 23,280 23,280 23,280 5
2018/09/27 23,210 23,210 23,210 23,210 3
2018/09/26 23,180 23,210 23,180 23,210 13
2018/09/25 22,920 23,000 22,920 23,000 29
2018/09/18 22,170 22,540 22,170 22,540 19
2018/09/13 21,760 22,120 21,760 22,120 34
2018/09/12 21,760 21,760 21,760 21,760 4
2018/09/10 21,400 21,400 21,400 21,400 5
2018/09/06 21,460 21,460 21,460 21,460 1
2018/08/28 21,890 21,890 21,890 21,890 10
2018/08/27 21,720 21,760 21,720 21,760 402
2018/08/24 21,290 21,290 21,290 21,290 1
2018/08/21 21,050 21,050 21,050 21,050 50
2018/08/20 21,080 21,080 21,080 21,080 1
2018/08/17 21,230 21,230 21,230 21,230 1
2018/08/16 21,240 21,240 21,240 21,240 1
2018/08/14 21,160 21,350 21,160 21,320 501
2018/08/13 21,380 21,380 21,380 21,380 1
2018/08/09 21,590 21,590 21,590 21,590 1
2018/08/08 21,680 21,680 21,680 21,680 5
2018/08/02 21,780 21,780 21,780 21,780 1
2018/08/01 21,810 21,810 21,810 21,810 5
2018/07/31 21,790 21,890 21,790 21,890 10
2018/07/30 22,000 22,000 22,000 22,000 1
2018/07/27 22,080 22,090 22,080 22,090 2
2018/07/26 21,930 22,020 21,930 22,020 5
2018/07/25 21,880 21,880 21,880 21,880 10
2018/07/23 21,870 21,870 21,820 21,820 7
2018/07/20 22,040 22,040 22,040 22,040 9
2018/07/18 22,250 22,250 22,230 22,230 6
2018/07/12 21,640 21,640 21,640 21,640 2
2018/07/11 21,530 21,560 21,460 21,560 14
2018/07/10 21,790 21,790 21,640 21,640 42
2018/07/09 21,650 21,760 21,650 21,760 3
2018/07/06 21,740 21,740 21,740 21,740 1
2018/07/05 21,690 21,690 21,580 21,580 9
2018/07/03 22,020 22,020 22,020 22,020 1
2018/07/02 22,370 22,370 21,950 21,950 15
2018/06/29 22,950 22,950 22,950 22,950 20
2018/06/28 22,810 22,810 22,810 22,810 10
2018/06/26 22,690 22,690 22,690 22,690 35
2018/06/21 23,060 23,060 23,060 23,060 3
2018/06/19 23,240 23,240 23,240 23,240 3
2018/06/13 23,800 23,800 23,800 23,800 10
2018/06/12 23,280 23,520 23,280 23,520 8
2018/06/11 23,200 23,200 23,200 23,200 225
2018/06/07 22,880 23,110 22,850 23,110 12
2018/06/04 22,530 22,530 22,530 22,530 5
2018/05/23 22,860 22,890 22,860 22,890 8
2018/05/22 23,000 23,000 23,000 23,000 5
2018/05/18 23,130 23,130 23,130 23,130 1
2018/05/17 23,360 23,360 23,360 23,360 7
2018/05/16 23,280 23,280 23,270 23,270 5
2018/05/15 23,230 23,230 23,230 23,230 2
2018/05/14 23,230 23,230 23,230 23,230 8
2018/05/09 22,600 22,600 22,600 22,600 10
2018/05/02 22,610 22,610 22,610 22,610 1
2018/05/01 22,620 22,670 22,620 22,670 4
2018/04/27 22,520 22,590 22,520 22,590 11
2018/04/25 22,420 22,420 22,420 22,420 4
2018/04/24 22,270 22,330 22,270 22,330 6
2018/04/20 22,110 22,110 22,110 22,110 4
2018/04/19 22,290 22,290 22,250 22,250 22
2018/04/11 22,440 22,440 22,040 22,040 26
2018/04/10 22,640 22,640 22,530 22,530 7
2018/04/06 22,630 22,630 22,630 22,630 10
2018/04/05 22,150 22,420 22,150 22,420 32
2018/04/04 22,010 22,020 22,010 22,020 2
2018/04/03 21,390 21,600 21,390 21,600 3
2018/03/30 21,600 21,600 21,600 21,600 1
2018/03/23 20,870 20,870 20,870 20,870 1
2018/03/19 21,440 21,440 21,440 21,440 1
2018/03/07 21,370 21,370 21,330 21,330 2
2018/03/05 20,870 20,870 20,870 20,870 1
2018/03/02 20,900 20,900 20,900 20,900 5
2018/02/27 21,270 21,270 21,270 21,270 1
2018/02/26 21,390 21,390 21,390 21,390 4
2018/02/22 21,320 21,320 21,320 21,320 5
2018/02/20 21,280 21,280 21,280 21,280 5
2018/02/16 21,010 21,150 21,010 21,150 57
2018/02/15 20,800 20,830 20,790 20,790 7
2018/02/14 20,700 20,700 20,700 20,700 3
2018/02/09 20,680 20,750 20,680 20,750 4
2018/02/07 20,600 21,300 20,600 20,810 5
2018/02/06 21,400 21,400 20,280 20,280 34
2018/02/05 21,540 21,540 21,540 21,540 1
2018/02/01 21,930 21,930 21,700 21,700 4
2018/01/31 21,810 21,810 21,810 21,810 1
2018/01/29 22,040 22,040 22,040 22,040 3
2018/01/24 21,800 21,800 21,800 21,800 10
2018/01/22 21,790 21,790 21,530 21,530 3
2018/01/18 21,570 21,570 21,550 21,550 100
2018/01/16 21,560 21,780 21,560 21,780 4
2018/01/15 21,530 21,550 21,530 21,550 41
2018/01/12 21,950 21,950 21,710 21,710 3
2018/01/11 22,070 22,070 22,070 22,070 1
2018/01/10 22,200 22,200 22,100 22,100 230
2018/01/09 22,200 22,200 22,200 22,200 94
2018/01/04 21,890 22,100 21,890 22,100 3

このページの先頭へ