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
2020/12/30 22,470 22,580 22,470 22,580 8
2020/12/29 22,470 22,470 22,470 22,470 1
2020/12/28 22,140 22,150 22,140 22,150 2
2020/12/25 22,160 22,160 22,140 22,140 11
2020/12/21 22,130 22,130 21,900 21,900 5
2020/12/18 22,130 22,130 22,130 22,130 1
2020/12/15 22,220 22,220 22,150 22,150 4
2020/12/14 22,170 22,340 22,170 22,340 6
2020/12/11 22,070 22,070 22,070 22,070 1
2020/12/09 21,910 21,910 21,910 21,910 1
2020/12/08 21,830 21,830 21,830 21,830 4
2020/12/07 21,860 21,860 21,860 21,860 1
2020/12/03 22,500 22,500 22,500 22,500 2
2020/12/01 22,120 22,120 22,120 22,120 1
2020/11/30 22,270 22,270 22,270 22,270 1
2020/11/27 22,290 22,290 22,290 22,290 9
2020/11/25 22,360 22,360 22,190 22,190 3
2020/11/20 21,710 21,710 21,710 21,710 1
2020/11/19 22,020 22,020 21,870 21,870 2
2020/11/18 22,010 22,010 22,010 22,010 1
2020/11/17 22,170 22,170 22,170 22,170 2
2020/11/16 22,200 22,200 22,200 22,200 2
2020/11/11 21,930 22,010 21,930 22,010 3
2020/11/10 21,890 21,890 21,740 21,740 13
2020/11/09 21,800 21,840 21,800 21,840 2
2020/10/28 20,580 21,160 20,580 21,160 28
2020/10/27 21,120 21,120 20,990 20,990 17
2020/10/26 21,200 21,200 21,200 21,200 1
2020/10/16 21,620 21,620 21,620 21,620 1
2020/10/14 21,720 21,720 21,720 21,720 1
2020/10/13 21,790 21,790 21,790 21,790 1
2020/10/09 21,770 21,770 21,770 21,770 10
2020/09/24 21,170 21,170 21,170 21,170 1
2020/09/23 21,200 21,200 21,200 21,200 2
2020/09/18 21,000 21,000 21,000 21,000 1
2020/09/14 20,970 20,980 20,970 20,980 2
2020/09/11 20,800 20,800 20,800 20,800 53
2020/09/10 20,620 20,620 20,620 20,620 3
2020/09/08 20,600 20,710 20,600 20,710 51
2020/09/07 20,810 20,810 20,810 20,810 2
2020/09/04 20,850 20,910 20,850 20,910 2
2020/09/03 21,150 21,150 21,150 21,150 1
2020/09/02 20,910 20,910 20,910 20,910 7
2020/09/01 20,780 20,850 20,780 20,850 2
2020/08/31 20,980 20,980 20,980 20,980 10
2020/08/28 20,780 20,780 20,780 20,780 15
2020/08/25 21,180 21,180 21,180 21,180 1
2020/08/19 20,860 20,860 20,860 20,860 2
2020/08/18 20,670 20,670 20,670 20,670 1
2020/08/14 20,720 20,720 20,700 20,700 3
2020/08/13 20,730 20,730 20,730 20,730 3
2020/08/12 20,480 20,490 20,330 20,490 7
2020/08/04 20,100 20,100 20,100 20,100 1
2020/07/31 19,740 19,740 19,740 19,740 1
2020/07/21 20,230 20,230 20,230 20,230 1
2020/07/16 20,370 20,370 20,280 20,280 20
2020/07/15 20,200 20,200 20,200 20,200 6
2020/07/10 20,200 20,200 20,100 20,100 4
2020/07/09 20,390 20,390 20,390 20,390 2
2020/07/08 20,470 20,470 20,470 20,470 1
2020/07/07 20,490 20,490 20,490 20,490 10
2020/07/06 20,500 20,500 20,500 20,500 2
2020/06/30 20,460 20,460 20,460 20,460 2
2020/06/29 20,390 20,390 20,390 20,390 1
2020/06/26 20,450 20,450 20,450 20,450 1
2020/06/22 20,550 20,670 20,550 20,670 2
2020/06/19 20,500 20,500 20,500 20,500 1
2020/06/18 20,480 20,480 20,480 20,480 1
2020/06/17 20,510 20,530 20,510 20,530 2
2020/06/15 20,210 20,210 20,010 20,010 3
2020/06/12 20,010 20,210 20,010 20,210 2
2020/06/11 20,210 20,420 20,210 20,420 7
2020/06/10 20,710 20,710 20,710 20,710 1
2020/06/09 20,670 20,760 20,670 20,760 6
2020/06/08 20,720 20,720 20,650 20,650 3
2020/06/04 20,640 20,640 20,640 20,640 1
2020/06/02 20,440 20,440 20,440 20,440 10
2020/06/01 20,210 20,210 20,210 20,210 1
2020/05/29 20,180 20,180 20,180 20,180 1
2020/05/28 19,980 20,010 19,980 20,010 2
2020/05/27 19,630 19,630 19,630 19,630 1
2020/05/26 19,540 19,930 19,540 19,930 6
2020/05/20 18,740 18,860 18,740 18,860 4
2020/05/14 18,620 18,620 18,470 18,470 3
2020/05/13 18,470 18,470 18,470 18,470 1
2020/05/11 18,490 18,530 18,490 18,530 4
2020/05/08 18,280 18,280 18,280 18,280 1
2020/05/07 18,200 18,210 17,850 17,850 103
2020/05/01 18,280 18,280 18,280 18,280 2
2020/04/30 18,700 18,700 18,260 18,630 66
2020/04/28 18,220 18,220 18,220 18,220 3
2020/04/27 18,390 18,390 17,970 17,970 20
2020/04/20 17,930 17,930 17,930 17,930 1
2020/04/16 18,070 18,070 18,070 18,070 1
2020/04/15 18,120 18,120 18,120 18,120 1
2020/04/14 17,450 17,470 17,450 17,470 8
2020/04/13 17,640 17,640 17,480 17,480 6
2020/04/10 17,350 17,350 17,250 17,250 7
2020/04/09 17,350 17,350 17,350 17,350 4
2020/04/07 17,310 17,310 17,040 17,040 6
2020/04/06 16,870 17,220 16,770 16,770 31
2020/03/31 17,860 17,870 17,860 17,870 15
2020/03/30 17,410 17,800 17,410 17,800 78
2020/03/27 17,830 17,830 16,580 17,630 99
2020/03/26 17,350 17,350 16,980 16,980 42
2020/03/24 17,060 17,170 16,750 17,170 79
2020/03/23 16,800 16,800 16,800 16,800 1
2020/03/19 16,860 16,960 16,740 16,950 101
2020/03/18 16,470 16,630 16,380 16,380 36
2020/03/17 15,060 15,220 15,060 15,220 33
2020/03/16 15,740 15,990 15,740 15,990 99
2020/03/13 14,190 14,190 14,190 14,190 1
2020/03/12 16,990 16,990 16,390 16,390 38
2020/03/11 17,200 17,240 17,200 17,240 40
2020/03/10 16,840 16,840 16,840 16,840 2
2020/03/09 17,180 17,180 16,970 16,970 11
2020/03/06 17,780 17,780 17,780 17,780 1
2020/03/05 18,070 18,070 18,070 18,070 1
2020/03/04 17,800 17,800 17,750 17,750 2
2020/03/03 18,460 18,460 18,460 18,460 4
2020/03/02 17,860 17,860 17,700 17,800 10
2020/02/28 18,040 18,040 17,860 17,860 16
2020/02/27 18,740 18,740 18,350 18,350 12
2020/02/26 18,890 18,890 18,810 18,810 20
2020/02/25 18,850 19,120 18,850 19,120 3
2020/02/17 20,130 20,130 20,080 20,080 2
2020/02/07 20,750 20,750 20,600 20,600 22
2020/01/17 20,990 21,030 20,990 21,030 4
2020/01/09 20,660 20,920 20,660 20,920 30

このページの先頭へ