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
2013/12/30 12,880 12,880 12,740 12,790 382
2013/12/27 12,740 12,760 12,700 12,730 318
2013/12/26 12,340 12,700 12,340 12,690 350
2013/12/25 12,200 12,260 12,200 12,240 321
2013/12/24 12,310 12,380 12,290 12,290 793
2013/12/20 12,300 12,300 12,150 12,240 158
2013/12/19 12,230 12,270 12,190 12,270 432
2013/12/18 11,840 12,010 11,840 12,010 121
2013/12/17 11,930 11,930 11,920 11,920 110
2013/12/16 11,900 11,900 11,890 11,890 11
2013/12/13 12,100 12,190 12,060 12,180 45
2013/12/12 12,030 12,090 11,990 12,080 206
2013/12/11 12,220 12,220 12,120 12,120 142
2013/12/10 12,340 12,360 12,210 12,260 41
2013/12/09 12,290 12,310 12,200 12,310 90
2013/12/06 11,930 12,050 11,930 12,000 161
2013/12/05 12,050 12,100 12,000 12,010 71
2013/12/04 12,280 12,290 12,280 12,290 98
2013/12/03 12,410 12,560 12,410 12,450 95
2013/12/02 12,330 12,450 12,330 12,400 68
2013/11/29 12,340 12,420 12,340 12,390 137
2013/11/28 12,390 12,410 12,390 12,410 72
2013/11/27 12,300 12,370 12,300 12,300 239
2013/11/26 12,390 12,390 12,390 12,390 100
2013/11/25 12,460 12,530 12,420 12,420 229
2013/11/22 12,400 12,530 12,320 12,360 778
2013/11/21 12,080 12,290 12,080 12,200 90
2013/11/20 12,120 12,120 12,030 12,040 157
2013/11/19 12,170 12,180 12,060 12,180 299
2013/11/18 12,270 12,350 12,160 12,180 286
2013/11/15 11,710 12,060 11,710 12,000 1,337
2013/11/14 11,440 11,600 11,360 11,580 678
2013/11/13 11,310 11,400 11,310 11,320 33
2013/11/12 11,200 11,300 11,200 11,300 816
2013/11/11 11,100 11,100 10,990 11,000 61
2013/11/08 10,920 10,930 10,920 10,930 56
2013/11/07 11,200 11,200 11,200 11,200 5
2013/11/06 11,080 11,180 11,080 11,180 36
2013/11/05 11,070 11,100 11,010 11,010 415
2013/11/01 11,100 11,100 10,910 10,920 20
2013/10/31 11,310 11,350 11,220 11,220 354
2013/10/30 11,290 11,330 11,250 11,300 567
2013/10/29 11,140 11,270 11,110 11,110 116
2013/10/28 11,070 11,130 11,070 11,130 33
2013/10/25 10,960 10,960 10,960 10,960 8
2013/10/24 11,080 11,170 11,040 11,170 118
2013/10/23 11,390 11,390 11,120 11,120 150
2013/10/22 11,280 11,280 11,280 11,280 10
2013/10/21 11,220 11,250 11,190 11,210 129
2013/10/18 11,360 11,360 11,210 11,220 110
2013/10/17 11,300 11,390 11,290 11,320 351
2013/10/16 11,090 11,190 11,090 11,190 268
2013/10/15 11,180 11,190 11,080 11,080 93
2013/10/11 11,240 11,270 11,130 11,170 278
2013/10/10 10,860 10,920 10,800 10,870 2,396
2013/10/09 10,810 10,820 10,810 10,820 97
2013/10/08 10,400 10,400 10,400 10,400 53
2013/10/07 10,760 10,760 10,450 10,450 80
2013/10/04 10,770 10,770 10,760 10,760 7
2013/10/03 10,990 11,000 10,950 11,000 209
2013/10/02 11,290 11,300 11,130 11,130 41
2013/10/01 11,300 11,330 11,300 11,330 18
2013/09/30 11,260 11,350 11,260 11,310 23
2013/09/27 11,620 11,700 11,600 11,600 568
2013/09/26 11,430 11,610 11,100 11,610 134
2013/09/25 11,500 11,500 11,390 11,390 240
2013/09/24 11,490 11,500 11,390 11,500 108
2013/09/20 11,690 11,690 11,560 11,560 177
2013/09/19 11,490 11,600 11,450 11,530 580
2013/09/18 11,270 11,380 11,270 11,340 4,149
2013/09/17 11,210 11,300 11,190 11,300 85
2013/09/13 11,160 11,260 11,160 11,160 126
2013/09/11 11,320 11,320 11,140 11,180 306
2013/09/10 11,010 11,180 10,970 11,170 115
2013/09/09 11,340 11,340 10,810 10,810 396
2013/09/06 10,730 10,750 10,530 10,530 63
2013/09/05 10,750 10,750 10,620 10,710 120
2013/09/04 10,460 10,650 10,460 10,640 117
2013/09/03 10,330 10,540 10,330 10,530 252
2013/09/02 10,020 10,230 10,020 10,220 60
2013/08/30 10,170 10,180 10,060 10,060 69
2013/08/29 10,040 10,090 10,040 10,040 250
2013/08/28 10,060 10,060 9,800 9,980 415
2013/08/27 10,380 10,380 10,260 10,260 15
2013/08/26 10,480 10,480 10,400 10,400 52
2013/08/23 10,440 10,550 10,390 10,470 153
2013/08/22 10,170 10,170 10,170 10,170 20
2013/08/21 10,190 10,300 10,050 10,050 94
2013/08/20 10,500 10,540 10,500 10,540 60
2013/08/19 10,420 10,420 10,380 10,420 21
2013/08/16 10,330 10,500 10,310 10,420 46
2013/08/15 10,540 10,560 10,500 10,500 102
2013/08/14 10,730 10,730 10,630 10,630 7
2013/08/13 10,560 10,560 10,450 10,460 14
2013/08/12 10,460 10,460 10,440 10,440 111
2013/08/09 10,650 10,800 10,580 10,580 24
2013/08/08 10,750 10,820 10,690 10,690 46
2013/08/07 10,920 10,920 10,790 10,790 33
2013/08/06 11,050 11,120 10,930 11,120 217
2013/08/05 11,220 11,220 11,050 11,110 62
2013/08/02 11,190 11,300 11,150 11,300 249
2013/08/01 10,590 10,800 10,590 10,800 86
2013/07/31 10,720 10,730 10,690 10,690 150
2013/07/30 10,490 10,760 10,490 10,760 25
2013/07/29 10,380 10,800 10,380 10,580 76
2013/07/26 11,190 11,220 10,850 10,850 374
2013/07/25 11,770 11,770 11,350 11,350 128
2013/07/24 11,700 11,770 11,640 11,770 100
2013/07/23 11,530 11,690 11,530 11,630 409
2013/07/22 11,770 11,770 11,520 11,600 97
2013/07/19 11,800 11,800 11,500 11,620 319
2013/07/18 11,780 11,780 11,650 11,680 166
2013/07/17 11,620 11,750 11,620 11,750 146
2013/07/16 11,780 11,780 11,680 11,730 240
2013/07/12 11,620 11,700 11,600 11,600 261
2013/07/11 11,530 11,730 11,510 11,580 1,492
2013/07/10 11,590 11,740 11,590 11,650 1,341
2013/07/09 11,640 11,760 11,600 11,760 134
2013/07/08 11,820 11,840 11,490 11,490 910
2013/07/05 11,510 11,660 11,500 11,550 303
2013/07/04 11,220 11,460 11,220 11,460 109
2013/07/03 11,290 11,350 11,240 11,350 1,131
2013/07/02 11,130 11,260 11,120 11,220 794
2013/07/01 10,800 10,970 10,720 10,960 304
2013/06/28 10,340 10,750 10,340 10,750 527
2013/06/27 9,980 10,160 9,800 10,160 153
2013/06/26 10,210 10,210 9,950 9,950 75
2013/06/25 10,100 10,190 9,910 9,970 4,819
2013/06/24 10,480 10,480 10,150 10,150 173
2013/06/21 9,690 10,290 9,690 10,290 925
2013/06/20 10,350 10,350 10,180 10,290 4,213
2013/06/19 10,500 10,510 10,340 10,400 1,028
2013/06/18 10,180 10,240 10,180 10,220 60
2013/06/17 9,800 10,020 9,800 10,020 215
2013/06/14 10,470 10,470 9,870 9,870 890
2013/06/13 9,750 9,990 9,750 9,880 251
2013/06/12 10,020 10,360 9,980 10,360 176
2013/06/11 10,500 10,620 10,270 10,470 758
2013/06/10 10,630 10,680 10,360 10,440 1,190
2013/06/07 9,630 10,100 9,630 9,960 1,306
2013/06/06 9,880 10,230 9,880 9,930 768
2013/06/05 10,680 10,680 10,050 10,160 449
2013/06/04 10,050 10,800 10,050 10,740 1,347
2013/06/03 10,550 10,550 10,080 10,200 1,544
2013/05/31 11,140 11,450 10,830 11,230 890
2013/05/30 11,120 11,800 10,970 11,400 471
2013/05/29 11,590 11,810 11,380 11,810 201
2013/05/28 10,950 11,570 10,950 11,570 1,500
2013/05/27 11,250 11,400 11,000 11,120 1,063
2013/05/24 12,010 12,760 11,310 12,010 3,360
2013/05/23 12,710 12,750 11,600 11,600 9,797
2013/05/22 12,740 12,790 12,680 12,720 1,430
2013/05/21 12,900 12,900 12,640 12,680 815
2013/05/20 12,910 12,910 12,720 12,800 1,623
2013/05/17 12,240 12,700 12,210 12,610 1,488
2013/05/16 12,450 12,480 12,000 12,310 1,557
2013/05/15 12,630 12,730 12,300 12,370 2,510
2013/05/14 12,700 12,700 12,340 12,380 1,824
2013/05/13 12,080 12,650 12,080 12,550 3,456
2013/05/10 11,750 11,890 11,650 11,870 1,620
2013/05/09 11,580 11,680 11,410 11,410 912
2013/05/08 11,470 11,700 11,470 11,530 1,404
2013/05/07 11,440 11,440 11,340 11,340 783
2013/05/02 11,090 11,180 11,000 11,090 767
2013/05/01 11,410 11,410 11,190 11,200 909
2013/04/30 11,240 11,430 11,240 11,410 422
2013/04/26 11,270 11,270 11,100 11,150 1,499
2013/04/25 11,160 11,290 11,080 11,230 1,201
2013/04/24 11,180 11,240 11,050 11,200 1,775
2013/04/23 10,900 11,060 10,800 11,060 2,409
2013/04/22 11,100 11,100 10,840 10,900 2,316
2013/04/19 10,830 10,850 10,700 10,800 890
2013/04/18 10,770 11,050 10,710 10,850 1,193
2013/04/17 10,850 10,940 10,700 10,800 744
2013/04/16 10,500 10,690 10,100 10,620 1,590
2013/04/15 10,740 10,850 10,600 10,720 1,167
2013/04/12 10,830 10,920 10,720 10,910 1,590
2013/04/11 10,640 10,830 10,580 10,830 4,579
2013/04/10 10,000 10,370 10,000 10,370 4,026
2013/04/09 10,430 10,430 10,000 10,050 3,092
2013/04/08 10,130 10,250 9,800 10,130 3,546
2013/04/05 9,200 9,950 9,150 9,490 7,702
2013/04/04 8,730 9,050 8,600 9,050 501
2013/04/03 8,880 8,880 8,770 8,830 331
2013/04/02 8,670 8,840 8,590 8,780 378
2013/04/01 9,090 9,090 8,820 8,820 903
2013/03/29 9,230 9,230 9,000 9,160 1,571
2013/03/28 9,250 9,250 9,140 9,140 53
2013/03/27 9,240 9,250 9,180 9,210 505
2013/03/26 9,090 9,180 9,090 9,130 195
2013/03/25 9,160 9,220 9,110 9,180 310
2013/03/22 9,150 9,150 9,050 9,060 362
2013/03/21 9,180 9,260 9,170 9,210 1,830
2013/03/19 9,020 9,070 9,000 9,030 393
2013/03/18 9,080 9,080 8,930 8,930 2,215
2013/03/15 9,190 9,230 9,150 9,230 614
2013/03/14 9,160 9,170 9,030 9,170 661
2013/03/13 9,070 9,130 9,040 9,070 327
2013/03/12 9,290 9,330 9,100 9,100 881
2013/03/11 9,020 9,270 8,970 9,190 716
2013/03/08 8,660 8,870 8,660 8,870 352
2013/03/07 8,750 8,800 8,660 8,660 214
2013/03/06 8,660 8,680 8,610 8,670 181
2013/03/05 8,720 8,720 8,500 8,510 362
2013/03/04 8,630 8,760 8,600 8,700 272
2013/03/01 8,340 8,490 8,340 8,480 220
2013/02/28 8,300 8,370 8,300 8,370 92
2013/02/27 8,460 8,460 8,210 8,240 841
2013/02/26 8,350 8,600 8,340 8,470 355
2013/02/25 8,570 8,630 8,500 8,540 1,264
2013/02/22 8,320 8,410 8,240 8,410 2,222
2013/02/21 8,590 8,610 8,440 8,450 444
2013/02/20 8,620 8,660 8,610 8,660 429
2013/02/19 8,440 8,530 8,440 8,470 760
2013/02/18 8,360 8,480 8,360 8,480 166
2013/02/15 8,300 8,300 8,120 8,170 532
2013/02/14 8,560 8,560 8,400 8,400 144
2013/02/13 8,590 8,630 8,440 8,520 229
2013/02/12 8,520 8,610 8,520 8,610 213
2013/02/08 8,400 8,500 8,360 8,370 232
2013/02/07 8,460 8,520 8,420 8,480 158
2013/02/06 8,400 8,500 8,400 8,500 236
2013/02/05 8,330 8,380 8,250 8,250 353
2013/02/04 8,300 8,500 8,300 8,500 299
2013/02/01 8,360 8,360 8,240 8,280 883
2013/01/31 8,210 8,300 8,200 8,300 431
2013/01/30 8,120 8,250 8,090 8,250 220
2013/01/29 7,900 8,150 7,900 8,060 1,588
2013/01/28 8,020 8,050 7,950 7,990 722
2013/01/25 7,950 8,000 7,890 7,890 72
2013/01/24 7,530 7,840 7,510 7,830 1,033
2013/01/23 7,740 7,780 7,610 7,620 565
2013/01/22 7,910 8,050 7,800 7,880 222
2013/01/21 8,030 8,030 7,930 7,940 328
2013/01/18 7,890 8,050 7,890 8,010 1,417
2013/01/17 7,880 7,880 7,570 7,740 1,232
2013/01/16 7,970 7,970 7,770 7,770 432
2013/01/15 8,110 8,140 8,000 8,000 2,068
2013/01/11 8,100 8,100 7,940 7,970 1,160
2013/01/10 7,870 7,950 7,870 7,930 82
2013/01/09 7,500 7,770 7,500 7,720 328
2013/01/08 7,770 7,790 7,600 7,650 1,353
2013/01/07 8,110 8,110 7,850 7,850 1,353
2013/01/04 7,860 8,060 7,860 8,010 1,385

このページの先頭へ