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
2019/12/30 21,030 21,030 21,030 21,030 5
2019/12/26 20,840 20,860 20,840 20,860 2
2019/12/25 20,790 20,790 20,790 20,790 1
2019/12/23 20,950 21,110 20,950 21,110 33
2019/12/20 20,990 20,990 20,990 20,990 15
2019/12/17 20,950 21,010 20,950 21,010 4
2019/12/16 20,920 20,980 20,920 20,980 16
2019/12/11 20,930 20,930 20,930 20,930 10
2019/12/09 20,910 20,910 20,910 20,910 1
2019/12/05 20,880 20,880 20,880 20,880 1
2019/11/11 20,960 21,010 20,960 21,010 30
2019/11/05 20,500 20,510 20,500 20,510 8
2019/10/30 20,360 20,360 20,360 20,360 5
2019/10/29 20,400 20,400 20,400 20,400 5
2019/10/28 20,460 20,460 20,460 20,460 5
2019/10/24 20,550 20,550 20,550 20,550 5
2019/10/23 20,490 20,500 20,490 20,500 20
2019/10/17 20,510 20,510 20,510 20,510 5
2019/10/16 20,610 20,610 20,540 20,540 19
2019/10/15 20,210 20,210 20,210 20,210 1
2019/10/11 19,870 20,060 19,870 20,060 15
2019/10/03 19,540 19,540 19,470 19,470 26
2019/09/27 19,700 19,700 19,700 19,700 6
2019/09/24 19,860 20,160 19,860 20,160 20
2019/09/20 19,860 19,860 19,860 19,860 1
2019/09/18 19,700 19,700 19,700 19,700 4
2019/09/17 19,690 19,690 19,690 19,690 1
2019/09/12 19,380 19,460 19,380 19,460 21
2019/09/11 19,250 19,280 19,250 19,280 12
2019/09/10 19,030 19,100 19,030 19,100 10
2019/09/09 18,910 19,010 18,910 19,010 21
2019/09/02 18,480 18,480 18,480 18,480 1
2019/08/28 18,430 18,430 18,420 18,420 17
2019/08/26 18,280 18,280 18,280 18,280 1
2019/08/23 18,380 18,380 18,380 18,380 6
2019/08/21 18,230 18,230 18,230 18,230 8
2019/08/19 18,300 18,300 18,300 18,300 3
2019/08/15 18,020 18,020 18,020 18,020 1
2019/08/09 18,310 18,310 18,310 18,310 1
2019/08/08 18,310 18,310 18,310 18,310 3
2019/08/06 17,900 17,900 17,790 17,790 2
2019/08/05 18,150 18,150 17,940 17,940 11
2019/08/02 18,380 18,380 18,130 18,130 2
2019/07/18 18,470 18,470 18,470 18,470 2
2019/07/10 18,790 18,790 18,790 18,790 10
2019/07/09 19,150 19,180 18,970 19,080 63
2019/07/08 19,140 19,140 18,950 18,970 54
2019/07/05 19,100 19,130 19,100 19,130 3
2019/07/01 18,470 18,550 18,470 18,550 52
2019/06/28 18,530 18,530 18,470 18,470 51
2019/06/26 18,200 18,200 18,200 18,200 10
2019/06/24 18,290 18,290 18,290 18,290 1
2019/06/19 18,600 18,600 18,600 18,600 1
2019/06/18 18,480 18,480 18,480 18,480 1
2019/06/14 18,500 18,500 18,500 18,500 1
2019/06/12 18,470 18,470 18,470 18,470 2
2019/06/11 18,350 18,440 18,350 18,440 2
2019/06/07 18,310 18,330 18,310 18,330 2
2019/06/06 18,290 18,290 18,290 18,290 3
2019/06/04 18,080 18,080 18,000 18,000 2
2019/06/03 18,260 18,260 18,150 18,150 8
2019/05/31 18,300 18,300 18,290 18,290 2
2019/05/30 18,520 18,520 18,520 18,520 3
2019/05/29 18,770 18,770 18,770 18,770 1
2019/05/28 18,790 18,930 18,790 18,930 4
2019/05/24 18,620 18,620 18,620 18,620 1
2019/05/21 18,660 18,660 18,660 18,660 1
2019/05/20 18,770 18,770 18,770 18,770 2
2019/05/17 18,560 18,560 18,560 18,560 1
2019/05/14 18,680 18,680 18,370 18,370 5
2019/05/10 18,680 18,680 18,680 18,680 1
2019/05/09 19,030 19,030 18,680 18,680 4
2019/05/08 18,990 18,990 18,990 18,990 1
2019/05/07 19,300 19,300 19,300 19,300 5
2019/04/25 19,270 19,270 19,270 19,270 4
2019/04/24 19,280 19,280 19,170 19,170 21
2019/04/23 19,240 19,240 19,240 19,240 1
2019/04/22 19,190 19,190 19,190 19,190 1
2019/04/19 19,060 19,060 18,990 18,990 5
2019/04/17 19,190 19,190 19,190 19,190 2
2019/04/12 19,060 19,060 19,060 19,060 1
2019/04/11 19,070 19,100 19,070 19,100 6
2019/04/10 19,080 19,230 19,080 19,230 5
2019/04/09 19,190 19,190 19,190 19,190 11
2019/04/02 19,880 19,880 19,880 19,880 1
2019/03/28 19,750 19,750 19,750 19,750 10
2019/03/18 20,240 20,240 20,240 20,240 1
2019/03/12 20,240 20,240 20,240 20,240 8
2019/03/01 20,450 20,470 20,450 20,470 2
2019/02/27 20,460 20,460 20,460 20,460 1
2019/02/19 20,300 20,300 20,300 20,300 10
2019/02/15 19,820 19,820 19,820 19,820 1
2019/02/12 19,630 19,680 19,630 19,680 4
2019/02/08 19,620 19,620 19,520 19,520 22
2019/02/05 20,200 20,200 20,200 20,200 1
2019/02/04 20,080 20,130 20,080 20,130 4
2019/01/29 19,790 19,790 19,790 19,790 4
2019/01/28 19,830 19,830 19,830 19,830 2
2019/01/25 19,810 19,810 19,810 19,810 1
2019/01/24 19,780 19,780 19,780 19,780 30
2019/01/23 19,820 19,830 19,780 19,780 68
2019/01/21 19,960 19,960 19,960 19,960 1
2019/01/17 19,690 19,690 19,690 19,690 1
2019/01/16 20,030 20,030 20,030 20,030 2
2019/01/15 19,810 20,050 19,810 20,050 3
2019/01/07 20,370 20,630 20,370 20,500 10
2019/01/04 20,000 20,170 20,000 20,170 7

このページの先頭へ