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)金融(除く銀行)上場投信(1632)の株価時系列情報

(NEXT FUNDS)金融(除く銀行)上場投信(1632)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
2008/12/30 9,400 9,400 9,260 9,330 1,076
2008/12/29 9,460 9,490 9,300 9,490 29
2008/12/26 9,120 9,190 9,120 9,190 42
2008/12/24 9,010 9,010 8,780 8,780 2
2008/12/22 9,120 9,120 9,110 9,110 11
2008/12/19 8,810 9,050 8,800 9,040 16
2008/12/18 8,630 9,000 8,630 8,800 68
2008/12/17 8,680 8,680 8,680 8,680 1
2008/12/15 8,500 8,770 8,500 8,730 207
2008/12/12 8,290 8,480 8,090 8,090 17
2008/12/11 8,200 8,500 8,200 8,490 29
2008/12/10 8,330 8,350 8,060 8,270 122
2008/12/09 8,400 8,400 8,180 8,180 79
2008/12/08 8,000 8,160 7,840 8,100 107
2008/12/05 7,570 7,840 7,570 7,760 52
2008/12/04 7,890 7,930 7,590 7,670 84
2008/12/03 7,900 7,960 7,830 7,960 27
2008/12/02 8,140 8,140 7,900 7,900 573
2008/12/01 8,740 8,740 8,540 8,540 67
2008/11/28 8,540 8,730 8,430 8,640 175
2008/11/27 8,690 8,920 8,690 8,720 215
2008/11/26 8,290 8,560 8,290 8,450 37
2008/11/25 8,350 8,350 8,010 8,330 281
2008/11/21 8,020 8,020 6,940 7,300 349
2008/11/20 8,840 8,840 7,940 7,940 44
2008/11/19 9,280 9,280 8,920 8,940 67
2008/11/18 9,970 9,970 9,470 9,470 27
2008/11/17 10,600 10,600 9,750 10,370 54
2008/11/14 10,800 10,800 10,800 10,800 5
2008/11/12 10,860 10,900 10,860 10,900 9
2008/11/11 11,000 11,220 11,000 11,220 58
2008/11/10 11,310 11,310 11,310 11,310 14
2008/11/07 10,010 10,530 10,010 10,530 11
2008/11/06 11,010 11,010 10,790 10,790 15
2008/11/05 11,610 11,670 11,560 11,670 23
2008/11/04 10,610 10,910 10,610 10,890 2,068
2008/10/31 10,410 10,410 10,210 10,210 13
2008/10/30 9,770 10,180 9,770 10,180 22
2008/10/29 9,760 9,760 9,180 9,180 33
2008/10/28 9,430 9,430 8,070 8,760 91
2008/10/27 9,780 9,780 9,530 9,530 72
2008/10/24 10,790 10,790 10,080 10,080 65
2008/10/23 10,890 10,890 10,890 10,890 10
2008/10/22 12,460 12,460 11,780 11,780 21
2008/10/21 12,580 12,660 12,580 12,660 61
2008/10/20 12,390 12,390 12,000 12,000 51
2008/10/15 13,560 13,560 12,640 12,990 446
2008/10/14 13,070 13,070 12,760 12,960 56
2008/10/10 11,800 11,800 11,050 11,070 63
2008/10/09 11,800 11,910 11,800 11,910 18
2008/10/08 12,590 12,590 12,080 12,210 45
2008/10/07 12,590 12,590 12,590 12,590 3
2008/10/06 12,840 12,840 12,620 12,660 163
2008/10/03 13,380 13,380 13,380 13,380 2
2008/10/02 13,810 13,810 13,670 13,720 112
2008/10/01 13,500 13,780 13,480 13,770 93
2008/09/30 12,760 13,470 12,760 13,470 225
2008/09/29 14,390 14,390 14,390 14,390 1
2008/09/26 14,430 14,430 14,430 14,430 10
2008/09/25 14,370 14,380 14,370 14,380 3
2008/09/24 14,040 14,300 14,040 14,300 7
2008/09/22 14,520 14,520 14,120 14,240 133
2008/09/19 12,970 13,320 12,970 13,320 13
2008/09/18 12,420 12,420 12,210 12,210 14
2008/09/17 12,990 12,990 12,990 12,990 12
2008/09/16 14,300 14,300 12,920 12,920 20
2008/09/12 13,590 13,590 13,590 13,590 10
2008/09/09 14,640 14,640 14,340 14,340 18
2008/09/08 13,630 14,710 13,630 14,670 45
2008/09/05 13,820 13,820 13,430 13,430 2
2008/09/04 14,020 14,020 14,020 14,020 1
2008/09/03 14,270 14,270 14,270 14,270 10
2008/08/29 14,310 14,310 14,310 14,310 10
2008/08/20 13,990 13,990 13,990 13,990 10
2008/08/07 14,800 14,800 14,800 14,800 30
2008/08/06 15,080 15,080 15,080 15,080 10
2008/07/29 15,190 15,190 15,190 15,190 10
2008/07/25 15,820 15,820 15,820 15,820 10
2008/07/23 15,860 15,970 15,860 15,970 20
2008/07/22 15,300 15,300 15,300 15,300 10
2008/07/16 14,580 14,740 14,580 14,740 40
2008/07/14 15,290 15,290 15,290 15,290 10
2008/07/11 15,610 15,610 15,140 15,140 20
2008/07/07 15,290 15,290 15,290 15,290 10
2008/07/04 15,440 15,440 15,440 15,440 10
2008/07/03 14,980 15,340 14,980 15,340 20
2008/07/01 15,700 15,700 15,700 15,700 10
2008/06/30 15,860 15,860 15,860 15,860 10
2008/06/24 16,340 16,340 16,340 16,340 10
2008/06/12 17,250 17,250 17,250 17,250 10
2008/06/04 18,560 18,560 18,560 18,560 20
2008/06/02 18,070 18,070 18,070 18,070 20
2008/05/09 17,500 17,500 17,500 17,500 60
2008/05/08 18,000 18,000 18,000 18,000 10
2008/05/02 18,000 18,000 18,000 18,000 10
2008/04/28 17,250 17,530 17,130 17,130 40
2008/04/24 15,890 15,890 15,890 15,890 20
2008/04/22 15,960 15,960 15,960 15,960 30
2008/04/21 16,350 16,350 16,220 16,300 90
2008/04/18 15,860 15,860 15,840 15,840 200
2008/04/17 16,060 16,060 16,000 16,000 30
2008/04/16 16,670 16,670 15,720 15,720 30
2008/04/15 14,880 14,880 14,880 14,880 10
2008/04/14 14,980 14,980 14,980 14,980 30
2008/04/11 15,670 15,680 15,670 15,680 40
2008/04/09 15,990 16,000 15,470 15,470 110
2008/04/08 16,500 16,500 16,190 16,190 20
2008/04/07 16,570 16,570 16,570 16,570 10
2008/04/04 16,170 16,470 16,170 16,470 110
2008/04/03 16,010 16,140 16,010 16,020 220
2008/04/02 15,000 15,000 15,000 15,000 10
2008/03/25 15,090 15,090 14,800 14,800 110

このページの先頭へ