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
2021/12/30 21,430 21,430 21,315 21,315 3
2021/12/29 21,270 21,425 21,270 21,425 23
2021/12/28 21,165 21,265 21,120 21,265 42
2021/12/27 20,995 21,000 20,990 21,000 28
2021/12/24 21,265 21,265 21,205 21,205 7
2021/12/23 21,360 21,360 21,240 21,240 2
2021/12/21 21,090 21,450 21,090 21,435 22
2021/12/20 21,405 21,405 21,100 21,100 32
2021/12/17 21,680 21,680 21,600 21,600 5
2021/12/16 21,830 21,830 21,685 21,685 9
2021/12/15 21,575 21,575 21,575 21,575 2
2021/12/14 21,485 21,485 21,485 21,485 5
2021/12/13 21,650 21,650 21,640 21,640 3
2021/12/10 21,680 21,785 21,680 21,780 5
2021/12/09 21,890 21,890 21,890 21,890 1
2021/12/08 21,950 21,950 21,840 21,915 50
2021/12/07 21,575 21,695 21,480 21,650 22
2021/12/06 21,200 21,425 21,200 21,425 8
2021/12/03 21,110 21,200 21,110 21,200 5
2021/12/02 21,140 21,140 20,975 21,040 61
2021/12/01 21,110 21,250 21,110 21,140 28
2021/11/30 21,760 21,890 21,230 21,230 34
2021/11/29 21,800 22,105 21,435 21,545 45
2021/11/26 22,230 22,230 22,010 22,010 38
2021/11/25 22,390 22,440 22,380 22,380 14
2021/11/24 22,640 22,650 22,410 22,440 57
2021/11/22 22,390 22,390 22,390 22,390 12
2021/11/19 22,510 22,540 22,510 22,540 8
2021/11/18 22,480 22,610 22,370 22,450 57
2021/11/17 22,900 22,900 22,780 22,780 9
2021/11/11 22,960 22,960 22,910 22,910 3
2021/11/10 23,060 23,060 23,020 23,020 3
2021/11/08 23,490 23,490 23,220 23,220 28
2021/11/05 23,330 23,450 23,330 23,450 28
2021/11/04 23,320 23,440 23,200 23,230 17
2021/11/02 23,220 23,240 23,080 23,150 242
2021/11/01 23,040 23,190 23,040 23,070 31
2021/10/29 22,900 22,900 22,560 22,740 45
2021/10/28 22,970 23,010 22,970 23,010 29
2021/10/27 22,870 22,880 22,870 22,880 78
2021/10/26 22,810 22,880 22,700 22,880 6
2021/10/25 22,630 22,640 22,530 22,530 126
2021/10/22 22,770 22,910 22,680 22,910 10
2021/10/21 23,120 23,120 22,770 22,770 241
2021/10/20 23,200 23,210 23,100 23,190 98
2021/10/19 23,050 23,080 23,030 23,030 9
2021/10/18 23,200 23,200 22,820 22,820 223
2021/10/15 23,060 23,150 22,930 23,150 17
2021/10/14 22,730 22,880 22,690 22,880 190
2021/10/13 22,860 22,860 22,780 22,780 15
2021/10/12 23,100 23,100 22,820 22,820 14
2021/10/11 23,030 23,230 23,030 23,230 6
2021/10/08 23,210 23,210 22,970 22,970 8
2021/10/07 22,790 22,790 22,790 22,790 12
2021/10/06 23,360 23,360 22,900 22,900 9
2021/10/05 23,290 23,290 23,120 23,120 17
2021/10/04 23,650 23,740 23,540 23,540 35
2021/10/01 23,700 23,700 23,540 23,540 7
2021/09/29 23,800 23,920 23,680 23,920 5
2021/09/28 24,170 24,170 24,170 24,170 1
2021/09/27 24,250 24,250 24,250 24,250 3
2021/09/24 24,100 24,100 23,990 24,060 6
2021/09/22 23,780 23,780 23,780 23,780 3
2021/09/21 23,640 23,970 23,640 23,880 112
2021/09/17 24,210 24,210 24,210 24,210 2
2021/09/16 24,050 24,050 23,940 24,030 9
2021/09/15 24,000 24,000 24,000 24,000 4
2021/09/13 24,130 24,170 24,050 24,090 10
2021/09/10 23,280 24,100 23,280 24,100 23
2021/09/09 23,860 23,860 23,780 23,780 22
2021/09/08 23,770 23,790 23,760 23,790 6
2021/09/07 23,500 23,770 23,500 23,770 45
2021/09/06 23,400 23,480 23,400 23,450 8
2021/09/03 23,260 23,270 23,260 23,270 14
2021/09/01 22,880 23,200 22,880 23,190 3
2021/08/31 22,770 22,870 22,680 22,870 13
2021/08/30 22,760 22,760 22,750 22,750 11
2021/08/27 22,750 22,750 22,700 22,700 6
2021/08/26 22,900 22,900 22,890 22,890 9
2021/08/24 23,010 23,200 23,010 23,200 30
2021/08/23 23,000 23,000 22,970 22,970 5
2021/08/17 22,800 22,840 22,740 22,740 17
2021/08/16 23,130 23,130 23,120 23,120 3
2021/08/13 23,140 23,240 23,140 23,240 22
2021/08/12 23,120 23,140 23,120 23,130 8
2021/08/10 22,890 22,890 22,890 22,890 1
2021/08/04 22,790 22,790 22,770 22,770 19
2021/08/03 22,990 22,990 22,990 22,990 3
2021/08/02 23,040 23,040 23,040 23,040 2
2021/07/30 22,870 22,870 22,870 22,870 2
2021/07/29 23,090 23,090 23,000 23,000 2
2021/07/28 23,140 23,140 23,140 23,140 2
2021/07/27 23,230 23,230 23,230 23,230 10
2021/07/26 23,200 23,200 23,200 23,200 9
2021/07/21 22,850 22,850 22,850 22,850 8
2021/07/20 22,730 22,730 22,710 22,710 13
2021/07/19 23,000 23,000 22,800 22,800 21
2021/07/16 23,000 23,060 22,960 23,060 5
2021/07/15 23,300 23,300 23,040 23,040 2
2021/07/14 23,290 23,400 23,290 23,400 3
2021/07/13 23,480 23,660 23,480 23,660 6
2021/07/12 23,400 23,500 23,270 23,410 18
2021/07/09 22,820 23,050 22,800 23,050 25
2021/03/22 25,190 25,190 24,670 24,670 9
2021/03/19 24,700 24,750 24,700 24,700 12
2021/03/18 24,660 24,880 24,660 24,860 13
2021/03/17 24,550 24,620 24,500 24,580 15
2021/03/16 24,530 24,550 24,400 24,550 13
2021/03/15 24,090 24,390 24,090 24,390 16
2021/03/12 23,340 23,960 23,310 23,960 58
2021/03/11 23,780 23,780 23,780 23,780 3
2021/03/10 24,060 24,060 23,820 23,820 58
2021/03/09 23,560 23,560 23,560 23,560 20
2021/03/08 23,830 23,950 23,530 23,530 45
2021/03/04 23,550 23,550 23,550 23,550 1
2021/03/03 23,780 23,780 23,780 23,780 1
2021/03/02 24,000 24,000 23,700 23,700 16
2021/03/01 23,730 23,780 23,600 23,780 10
2021/02/26 23,760 23,760 23,450 23,500 11
2021/02/25 24,060 24,060 24,060 24,060 10
2021/02/24 24,190 24,190 24,040 24,040 5
2021/02/22 24,250 24,270 24,190 24,190 3
2021/02/19 24,370 24,370 24,040 24,040 4
2021/02/18 24,370 24,370 24,370 24,370 1
2021/02/17 24,370 24,400 24,370 24,370 5
2021/02/16 24,260 24,420 24,260 24,420 5
2021/02/15 23,900 24,050 23,900 24,040 5
2021/02/12 24,010 24,010 23,860 23,900 6
2021/02/10 23,890 23,890 23,880 23,880 8
2021/02/09 23,800 23,990 23,800 23,990 8
2021/02/08 23,570 23,790 23,570 23,790 9
2021/02/05 23,430 23,430 23,320 23,390 65
2021/02/04 23,370 23,370 23,190 23,190 12
2021/02/03 23,140 23,240 23,140 23,240 24
2021/02/02 22,810 23,030 22,810 23,030 26
2021/01/26 22,940 22,940 22,800 22,800 3
2021/01/22 22,660 22,660 22,640 22,640 51
2021/01/21 22,700 22,700 22,700 22,700 3
2021/01/20 22,610 22,610 22,610 22,610 4
2021/01/19 22,640 22,740 22,630 22,740 53
2021/01/13 22,780 22,780 22,780 22,780 2
2021/01/12 22,580 22,680 22,580 22,680 4
2021/01/08 22,800 22,800 22,800 22,800 2
2021/01/07 22,580 22,580 22,580 22,580 4
2021/01/06 22,200 22,200 22,200 22,200 1
2021/01/05 22,250 22,250 22,250 22,250 1
2021/01/04 22,660 22,660 22,260 22,260 4

このページの先頭へ