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
2009/12/30 8,320 8,320 8,320 8,320 2
2009/12/29 8,350 8,350 8,350 8,350 6
2009/12/28 8,360 8,360 8,350 8,350 135
2009/12/25 8,370 8,370 8,360 8,360 110
2009/12/24 8,460 8,460 8,320 8,330 24
2009/12/22 8,230 8,300 8,230 8,300 19
2009/12/21 8,230 8,230 8,230 8,230 2
2009/12/17 8,390 8,390 8,330 8,330 17
2009/12/16 8,520 8,520 8,320 8,390 1,204
2009/12/15 8,110 8,230 8,110 8,230 18
2009/12/14 8,140 8,210 8,120 8,210 13
2009/12/11 8,170 8,260 8,170 8,260 36
2009/12/10 8,170 8,170 8,170 8,170 10
2009/12/09 8,320 8,320 8,200 8,200 35
2009/12/08 8,490 8,490 8,400 8,420 164
2009/12/07 8,550 8,580 8,550 8,570 109
2009/12/04 8,490 8,490 8,450 8,450 46
2009/12/03 8,320 8,320 8,280 8,280 5
2009/12/02 8,180 8,250 8,170 8,190 44
2009/12/01 7,790 8,110 7,790 8,110 24
2009/11/30 7,610 7,800 7,610 7,800 123
2009/11/27 7,500 7,540 7,440 7,540 174
2009/11/26 7,650 7,650 7,650 7,650 1
2009/11/25 7,600 7,630 7,580 7,630 150
2009/11/24 7,680 7,690 7,650 7,690 7
2009/11/20 7,600 7,740 7,600 7,740 45
2009/11/19 7,750 7,750 7,590 7,590 55
2009/11/18 7,830 7,830 7,750 7,790 29
2009/11/16 8,000 8,000 7,940 7,970 217
2009/11/13 7,860 8,050 7,860 8,040 21
2009/11/12 8,150 8,190 7,960 7,960 23
2009/11/11 8,150 8,150 8,120 8,130 172
2009/11/10 8,070 8,100 8,070 8,100 22
2009/11/09 8,080 8,100 8,030 8,060 27
2009/11/06 8,050 8,050 8,050 8,050 115
2009/11/05 7,950 8,020 7,880 8,020 66
2009/11/04 7,970 7,970 7,950 7,950 101
2009/11/02 7,960 7,980 7,920 7,920 25
2009/10/30 8,090 8,120 8,010 8,120 10
2009/10/29 7,800 7,990 7,800 7,970 38
2009/10/28 7,910 8,010 7,910 8,000 121
2009/10/27 8,070 8,090 7,940 7,950 61
2009/10/26 8,240 8,250 8,240 8,250 3
2009/10/23 8,180 8,180 8,180 8,180 4
2009/10/22 8,210 8,310 8,190 8,310 23
2009/10/21 8,400 8,450 8,400 8,420 123
2009/10/20 8,370 8,400 8,370 8,400 13
2009/10/19 7,990 8,060 7,990 8,020 78
2009/10/16 8,180 8,180 7,940 7,970 92
2009/10/15 8,220 8,330 8,130 8,130 87
2009/10/14 8,100 8,120 8,100 8,120 27
2009/10/13 8,430 8,430 8,300 8,360 175
2009/10/09 8,180 8,370 8,180 8,350 80
2009/10/08 8,210 8,250 8,140 8,180 174
2009/10/07 8,080 8,260 8,080 8,260 53
2009/10/06 8,020 8,050 7,940 8,040 139
2009/10/05 7,810 7,880 7,810 7,830 100
2009/10/02 7,850 7,850 7,750 7,750 215
2009/10/01 8,090 8,100 8,010 8,010 83
2009/09/30 8,220 8,220 8,140 8,140 137
2009/09/29 8,160 8,170 8,130 8,170 225
2009/09/28 8,200 8,200 8,000 8,090 280
2009/09/25 8,500 8,700 8,380 8,400 300
2009/09/24 8,710 8,900 8,710 8,870 58
2009/09/18 8,780 8,780 8,500 8,710 399
2009/09/17 8,930 8,930 8,750 8,780 253
2009/09/16 8,890 8,990 8,850 8,850 61
2009/09/15 8,980 9,000 8,880 8,890 88
2009/09/14 9,080 9,080 8,930 8,960 61
2009/09/11 9,140 9,210 9,140 9,210 4
2009/09/10 9,130 9,280 9,130 9,280 61
2009/09/09 9,100 9,140 9,020 9,050 82
2009/09/08 9,080 9,140 9,080 9,140 25
2009/09/07 9,160 9,160 9,050 9,120 109
2009/09/04 9,140 9,220 9,100 9,100 143
2009/09/03 9,250 9,260 9,220 9,240 13
2009/09/02 9,380 9,380 9,350 9,370 8
2009/09/01 9,580 9,580 9,580 9,580 100
2009/08/31 9,780 9,820 9,580 9,620 123
2009/08/28 9,620 9,650 9,600 9,610 82
2009/08/27 9,490 9,490 9,490 9,490 1
2009/08/26 9,480 9,600 9,480 9,570 27
2009/08/25 9,380 9,480 9,380 9,460 25
2009/08/24 9,480 9,530 9,480 9,480 53
2009/08/20 9,410 9,410 9,410 9,410 45
2009/08/19 9,250 9,250 9,230 9,230 13
2009/08/18 9,230 9,390 9,230 9,260 65
2009/08/17 9,560 9,560 9,340 9,340 68
2009/08/14 9,600 9,650 9,580 9,620 57
2009/08/13 9,650 9,650 9,550 9,550 57
2009/08/12 9,610 9,660 9,600 9,650 78
2009/08/11 9,720 9,850 9,700 9,850 682
2009/08/10 9,540 9,650 9,540 9,550 451
2009/08/07 9,470 9,470 9,300 9,340 148
2009/08/06 9,450 9,520 9,420 9,480 63
2009/08/05 9,670 9,670 9,500 9,500 29
2009/08/04 9,630 9,770 9,550 9,570 400
2009/08/03 9,410 9,520 9,410 9,520 48
2009/07/31 9,300 9,320 9,300 9,300 139
2009/07/30 9,210 9,210 9,130 9,200 280
2009/07/29 9,080 9,120 9,080 9,110 286
2009/07/28 9,230 9,230 9,180 9,180 32
2009/07/27 9,140 9,270 9,060 9,240 134
2009/07/24 9,040 9,040 9,000 9,040 42
2009/07/23 8,900 8,900 8,880 8,880 13
2009/07/22 8,930 8,930 8,850 8,910 128
2009/07/21 8,790 8,890 8,790 8,870 109
2009/07/17 8,540 8,670 8,540 8,630 112
2009/07/16 8,540 8,700 8,500 8,500 44
2009/07/15 8,490 8,490 8,380 8,440 102
2009/07/14 8,480 8,510 8,430 8,450 176
2009/07/13 8,400 8,460 8,220 8,220 149
2009/07/10 8,800 8,800 8,500 8,500 67
2009/07/09 8,690 8,760 8,620 8,650 137
2009/07/08 9,080 9,080 8,830 8,830 379
2009/07/07 9,360 9,370 9,250 9,250 122
2009/07/06 9,360 9,480 9,360 9,400 11
2009/07/03 9,460 9,480 9,310 9,460 40
2009/07/02 9,550 9,560 9,550 9,560 13
2009/07/01 9,510 9,650 9,500 9,620 94
2009/06/30 9,530 9,600 9,500 9,580 40
2009/06/29 9,610 9,610 9,350 9,390 261
2009/06/26 9,720 9,720 9,630 9,700 121
2009/06/25 9,460 9,630 9,350 9,580 186
2009/06/24 9,460 9,460 9,360 9,390 102
2009/06/23 9,520 9,520 9,270 9,400 270
2009/06/22 9,790 9,820 9,670 9,790 44
2009/06/19 9,660 9,840 9,660 9,690 52
2009/06/18 9,610 9,610 9,430 9,500 341
2009/06/17 9,770 9,930 9,610 9,620 486
2009/06/16 10,190 10,190 9,640 9,670 447
2009/06/15 10,490 10,540 10,340 10,340 226
2009/06/12 10,280 10,500 10,280 10,450 526
2009/06/11 10,210 10,220 10,100 10,170 121
2009/06/10 9,800 10,120 9,800 10,110 139
2009/06/09 9,860 9,900 9,680 9,690 327
2009/06/08 9,850 9,960 9,850 9,950 539
2009/06/05 9,790 9,790 9,680 9,690 77
2009/06/04 9,460 9,700 9,460 9,600 64
2009/06/03 9,390 9,510 9,390 9,510 74
2009/06/02 9,720 9,720 9,460 9,470 391
2009/06/01 9,330 9,620 9,300 9,590 356
2009/05/29 9,430 9,450 9,330 9,330 26
2009/05/28 9,460 9,520 9,440 9,440 41
2009/05/27 9,500 9,560 9,500 9,560 230
2009/05/26 9,400 9,420 9,400 9,420 21
2009/05/25 9,190 9,340 9,190 9,340 117
2009/05/22 9,100 9,290 9,090 9,290 30
2009/05/21 9,250 9,250 9,120 9,200 74
2009/05/20 9,370 9,370 9,310 9,350 200
2009/05/19 9,660 9,660 9,500 9,560 388
2009/05/18 9,600 9,600 9,230 9,270 191
2009/05/15 9,380 9,640 9,380 9,640 185
2009/05/14 9,350 9,350 9,140 9,140 205
2009/05/13 9,500 9,710 9,500 9,650 117
2009/05/12 9,760 9,860 9,540 9,540 190
2009/05/11 9,920 10,050 9,830 9,940 338
2009/05/08 9,130 9,630 9,130 9,610 379
2009/05/07 8,960 9,190 8,960 9,130 94
2009/05/01 8,400 8,460 8,360 8,460 28
2009/04/30 8,570 8,570 8,450 8,490 60
2009/04/28 8,490 8,510 8,280 8,280 57
2009/04/27 8,630 8,680 8,490 8,490 71
2009/04/24 8,440 8,710 8,400 8,500 26
2009/04/23 8,230 8,440 8,190 8,440 24
2009/04/22 8,540 8,540 8,280 8,430 87
2009/04/21 8,310 8,370 8,200 8,360 120
2009/04/20 8,760 8,760 8,590 8,670 123
2009/04/17 8,710 8,870 8,710 8,760 405
2009/04/16 8,880 9,030 8,680 8,700 95
2009/04/15 8,990 8,990 8,640 8,680 165
2009/04/14 9,360 9,360 9,000 9,170 439
2009/04/13 9,020 9,300 8,940 9,250 362
2009/04/10 9,020 9,020 8,740 8,960 486
2009/04/09 8,230 8,630 8,230 8,620 176
2009/04/08 8,150 8,160 8,010 8,030 79
2009/04/07 8,420 8,500 8,340 8,480 31
2009/04/06 8,430 8,610 8,360 8,360 61
2009/04/03 8,480 8,550 8,380 8,430 711
2009/04/02 7,920 8,260 7,890 8,240 302
2009/04/01 7,580 7,720 7,580 7,720 40
2009/03/31 7,760 7,840 7,450 7,480 332
2009/03/30 8,380 8,390 7,860 7,860 4,031
2009/03/27 8,440 8,570 8,320 8,320 474
2009/03/26 7,830 8,450 7,830 8,450 274
2009/03/25 8,030 8,030 7,830 7,830 288
2009/03/24 8,140 8,140 7,960 8,130 288
2009/03/23 7,380 7,740 7,310 7,740 7,224
2009/03/19 7,400 7,460 7,290 7,400 195
2009/03/18 7,200 7,320 7,080 7,300 228
2009/03/17 6,760 7,040 6,760 7,020 116
2009/03/16 6,530 6,670 6,530 6,660 196
2009/03/13 6,390 6,440 6,370 6,440 169
2009/03/12 6,350 6,350 6,210 6,250 74
2009/03/11 6,560 6,560 6,420 6,530 80
2009/03/10 5,980 6,160 5,910 6,160 365
2009/03/09 6,200 6,200 6,000 6,080 140
2009/03/06 6,420 6,420 6,260 6,280 116
2009/03/05 6,630 6,640 6,520 6,520 48
2009/03/04 6,420 6,560 6,390 6,560 44
2009/03/03 6,540 6,540 6,370 6,370 102
2009/03/02 6,720 6,720 6,580 6,630 104
2009/02/27 6,540 6,820 6,540 6,820 101
2009/02/26 6,600 6,700 6,550 6,550 100
2009/02/25 6,770 6,770 6,510 6,660 147
2009/02/24 6,470 6,570 6,440 6,490 53
2009/02/23 6,660 6,710 6,560 6,710 22
2009/02/20 6,900 7,000 6,730 6,760 55
2009/02/19 6,920 6,920 6,800 6,800 144
2009/02/18 7,000 7,000 6,790 6,850 233
2009/02/17 7,210 7,210 7,040 7,070 143
2009/02/16 7,210 7,490 7,210 7,420 62
2009/02/13 7,510 7,510 7,260 7,260 325
2009/02/12 7,810 7,810 7,550 7,570 470
2009/02/10 8,000 8,010 7,920 8,010 21
2009/02/09 8,200 8,200 7,760 7,760 176
2009/02/06 8,100 8,100 8,000 8,000 2
2009/02/05 7,980 8,100 7,930 7,930 27
2009/02/04 8,000 8,210 8,000 8,200 43
2009/02/03 8,010 8,260 7,920 7,920 47
2009/02/02 8,010 8,010 7,930 7,930 57
2009/01/29 8,440 8,670 8,440 8,640 107
2009/01/28 8,250 8,410 8,220 8,410 54
2009/01/27 7,910 8,350 7,910 8,350 23
2009/01/26 7,670 7,840 7,670 7,840 22
2009/01/23 7,930 7,930 7,740 7,740 202
2009/01/22 7,910 8,170 7,900 8,170 141
2009/01/21 8,100 8,100 7,810 7,810 208
2009/01/20 8,490 8,490 8,200 8,200 2
2009/01/19 8,390 8,590 8,390 8,470 6
2009/01/16 8,280 8,280 8,280 8,280 4
2009/01/15 8,110 8,110 7,960 8,060 60
2009/01/14 8,320 8,320 8,320 8,320 1
2009/01/13 8,780 8,780 8,270 8,270 174
2009/01/09 9,100 9,100 8,870 8,970 38
2009/01/08 9,270 9,270 9,270 9,270 1
2009/01/07 9,320 9,430 9,320 9,370 1,321
2009/01/06 9,340 9,340 9,260 9,260 1,007
2009/01/05 9,600 9,600 9,420 9,420 1,036

このページの先頭へ