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
2014/12/30 12,000 12,000 11,900 11,980 27
2014/12/29 12,100 12,100 12,000 12,000 163
2014/12/26 11,970 12,020 11,970 12,020 30
2014/12/25 12,180 12,180 11,940 11,940 45
2014/12/24 12,200 12,200 12,000 12,000 488
2014/12/22 11,950 12,060 11,950 11,950 76
2014/12/19 11,800 11,900 11,800 11,900 117
2014/12/18 11,740 11,740 11,550 11,550 57
2014/12/17 11,380 11,560 11,350 11,560 45
2014/12/16 11,370 11,490 11,370 11,400 80
2014/12/15 11,700 11,740 11,530 11,530 39
2014/12/12 11,770 12,000 11,770 11,870 31
2014/12/11 11,510 11,880 11,500 11,880 126
2014/12/10 12,090 12,090 11,800 11,850 92
2014/12/09 12,300 12,300 12,090 12,090 85
2014/12/08 12,450 12,450 12,320 12,320 31
2014/12/05 12,300 12,380 12,290 12,370 66
2014/12/04 12,300 12,300 12,220 12,250 28
2014/12/03 12,100 12,220 12,100 12,160 87
2014/12/02 11,950 12,020 11,940 12,020 201
2014/12/01 11,850 11,950 11,850 11,940 53
2014/11/28 11,810 11,820 11,800 11,820 51
2014/11/27 11,700 11,730 11,700 11,730 2
2014/11/26 11,780 11,780 11,780 11,780 23
2014/11/25 11,830 11,890 11,800 11,800 62
2014/11/21 11,700 11,700 11,700 11,700 11
2014/11/20 11,900 11,900 11,630 11,740 73
2014/11/19 11,750 11,820 11,750 11,810 50
2014/11/18 11,600 11,740 11,600 11,650 709
2014/11/17 11,860 11,860 11,490 11,500 148
2014/11/14 11,870 11,880 11,810 11,840 121
2014/11/13 11,610 11,740 11,570 11,730 781
2014/11/12 11,680 11,800 11,590 11,590 264
2014/11/11 11,510 11,630 11,470 11,610 267
2014/11/10 11,360 11,480 11,360 11,470 109
2014/11/07 11,620 11,620 11,480 11,500 497
2014/11/06 11,730 11,750 11,600 11,620 563
2014/11/05 11,750 11,780 11,580 11,690 541
2014/11/04 12,560 12,560 11,740 11,800 4,107
2014/10/31 10,500 11,200 10,450 11,180 184
2014/10/30 10,320 10,320 10,290 10,290 13
2014/10/29 10,200 10,240 10,190 10,210 48
2014/10/28 10,030 10,030 10,000 10,000 38
2014/10/27 9,980 10,000 9,980 10,000 55
2014/10/24 10,000 10,000 9,920 9,920 51
2014/10/23 9,800 9,910 9,800 9,910 11
2014/10/21 9,960 9,960 9,740 9,740 55
2014/10/20 9,800 9,940 9,800 9,940 151
2014/10/17 9,700 9,700 9,590 9,600 12
2014/10/16 9,760 9,760 9,590 9,700 1,349
2014/10/15 9,930 9,930 9,900 9,900 508
2014/10/14 9,930 9,980 9,890 9,950 278
2014/10/10 10,110 10,130 10,100 10,130 16
2014/10/09 10,350 10,350 10,300 10,300 52
2014/10/08 10,350 10,390 9,910 10,390 69
2014/10/07 10,580 10,600 10,560 10,600 15
2014/10/06 10,500 10,540 10,500 10,540 62
2014/10/03 10,440 10,450 10,410 10,410 50
2014/10/02 10,650 10,650 10,500 10,500 218
2014/10/01 10,940 10,940 10,850 10,850 11
2014/09/30 10,960 10,960 10,860 10,900 30
2014/09/29 11,090 11,100 11,090 11,100 25
2014/09/26 11,050 11,050 10,980 10,980 62
2014/09/25 10,970 11,030 10,970 11,030 36
2014/09/24 11,000 11,000 10,850 10,850 64
2014/09/22 11,130 11,160 11,010 11,010 45
2014/09/19 11,000 11,070 10,950 11,040 67
2014/09/18 10,980 10,980 10,900 10,910 70
2014/09/17 10,850 10,850 10,760 10,760 64
2014/09/16 11,040 11,040 10,880 10,880 6
2014/09/12 10,940 10,940 10,910 10,910 11
2014/09/11 10,950 11,020 10,950 11,000 557
2014/09/10 10,850 10,920 10,850 10,920 37
2014/09/09 10,900 10,900 10,890 10,890 28
2014/09/05 10,830 10,830 10,830 10,830 20
2014/09/04 10,890 10,890 10,790 10,790 208
2014/09/03 10,810 10,900 10,810 10,870 252
2014/09/02 10,620 10,620 10,620 10,620 1
2014/09/01 10,510 10,510 10,510 10,510 10
2014/08/29 10,530 10,650 10,530 10,650 3
2014/08/28 10,550 10,570 10,550 10,570 38
2014/08/26 10,750 10,750 10,660 10,660 6
2014/08/25 10,750 10,750 10,750 10,750 9
2014/08/22 10,750 10,750 10,700 10,700 24
2014/08/21 10,460 10,670 10,460 10,660 71
2014/08/20 10,340 10,340 10,340 10,340 100
2014/08/19 10,490 10,500 10,440 10,440 13
2014/08/18 10,490 10,490 10,480 10,480 2
2014/08/15 10,490 10,490 10,490 10,490 2
2014/08/14 10,420 10,490 10,420 10,490 18
2014/08/13 10,390 10,390 10,360 10,360 618
2014/08/12 10,340 10,400 10,340 10,370 76
2014/08/11 10,350 10,350 10,310 10,310 81
2014/08/08 10,250 10,250 10,010 10,070 151
2014/08/07 10,220 10,340 10,180 10,340 453
2014/08/06 10,420 10,420 10,250 10,250 154
2014/08/05 10,580 10,590 10,450 10,450 247
2014/08/04 10,580 10,620 10,580 10,620 33
2014/08/01 10,580 10,710 10,580 10,710 70
2014/07/31 10,770 10,920 10,770 10,820 56
2014/07/29 10,760 10,760 10,650 10,730 345
2014/07/28 10,760 10,760 10,760 10,760 3
2014/07/25 10,600 10,650 10,600 10,650 21
2014/07/24 10,590 10,600 10,590 10,590 12
2014/07/23 10,620 10,690 10,590 10,590 49
2014/07/22 10,600 10,600 10,600 10,600 32
2014/07/18 10,580 10,610 10,480 10,560 76
2014/07/17 10,810 10,810 10,750 10,750 31
2014/07/16 10,900 10,900 10,810 10,810 85
2014/07/15 10,720 10,810 10,720 10,810 46
2014/07/14 10,600 10,600 10,600 10,600 7
2014/07/11 10,670 10,710 10,570 10,660 586
2014/07/10 11,290 11,290 11,200 11,200 42
2014/07/09 11,310 11,320 11,280 11,300 118
2014/07/08 11,560 11,560 11,400 11,470 7
2014/07/07 11,580 11,700 11,580 11,590 90
2014/07/04 11,400 11,800 11,400 11,650 28
2014/07/02 11,690 11,700 11,690 11,700 230
2014/07/01 11,600 11,620 11,600 11,620 131
2014/06/30 11,550 11,550 11,380 11,540 202
2014/06/27 11,550 11,550 11,420 11,420 23
2014/06/26 11,570 11,630 11,570 11,600 18
2014/06/25 11,700 11,700 11,700 11,700 3
2014/06/23 11,720 11,720 11,600 11,610 92
2014/06/20 11,700 11,730 11,700 11,730 104
2014/06/19 11,580 11,730 11,580 11,730 49
2014/06/18 11,440 11,440 11,440 11,440 1
2014/06/17 11,360 11,360 11,360 11,360 1
2014/06/16 11,400 11,410 11,350 11,350 66
2014/06/13 11,390 11,430 11,390 11,400 105
2014/06/12 11,340 11,340 11,340 11,340 30
2014/06/11 11,340 11,350 11,340 11,350 14
2014/06/10 11,260 11,260 11,260 11,260 9
2014/06/09 11,420 11,420 11,400 11,410 44
2014/06/06 11,310 11,400 11,310 11,400 11
2014/06/05 11,430 11,430 11,320 11,320 40
2014/06/04 11,180 11,300 11,180 11,260 157
2014/06/03 11,310 12,040 11,140 11,140 1,642
2014/06/02 11,080 11,090 11,060 11,080 244
2014/05/30 11,020 11,020 11,020 11,020 1
2014/05/29 10,910 11,020 10,910 11,020 21
2014/05/28 10,960 10,960 10,960 10,960 116
2014/05/27 10,860 11,000 10,860 10,970 88
2014/05/26 10,820 10,850 10,800 10,850 19
2014/05/23 10,660 10,740 10,660 10,690 102
2014/05/22 10,570 10,690 10,570 10,690 4
2014/05/21 10,350 10,350 10,250 10,250 510
2014/05/20 10,420 10,420 10,420 10,420 6
2014/05/19 10,370 10,370 10,350 10,350 62
2014/05/16 10,290 10,300 10,290 10,300 11
2014/05/15 10,600 10,600 10,600 10,600 2
2014/05/14 10,780 10,790 10,780 10,790 2
2014/05/13 10,560 10,560 10,560 10,560 1
2014/05/12 10,470 10,470 10,470 10,470 2
2014/05/09 10,470 10,470 10,470 10,470 1
2014/05/08 10,340 10,390 10,340 10,390 6
2014/05/07 10,350 10,350 10,310 10,310 4
2014/05/02 10,450 10,650 10,450 10,540 25
2014/05/01 10,260 10,580 10,260 10,580 14
2014/04/30 10,230 10,230 10,150 10,150 2
2014/04/28 10,250 10,270 10,250 10,260 15
2014/04/25 10,430 10,500 10,350 10,360 31
2014/04/23 10,390 10,400 10,390 10,400 35
2014/04/22 10,400 10,400 10,400 10,400 21
2014/04/21 10,700 10,760 10,520 10,520 333
2014/04/17 10,440 10,440 10,440 10,440 5
2014/04/16 10,290 10,290 10,220 10,240 19
2014/04/14 10,040 10,040 10,040 10,040 10
2014/04/11 9,990 10,150 9,990 10,090 130
2014/04/10 10,550 10,550 10,290 10,290 9
2014/04/09 10,400 10,400 10,390 10,390 3
2014/04/08 10,720 10,720 10,490 10,490 31
2014/04/07 10,910 10,940 10,840 10,840 597
2014/04/04 11,100 11,150 11,080 11,140 37
2014/04/03 11,080 11,150 11,080 11,150 51
2014/04/02 10,900 11,130 10,900 11,040 165
2014/04/01 10,810 10,810 10,810 10,810 3
2014/03/31 10,710 10,880 10,670 10,810 69
2014/03/28 10,480 10,480 10,480 10,480 80
2014/03/27 10,320 10,320 10,320 10,320 1
2014/03/26 10,320 10,320 10,320 10,320 1
2014/03/25 10,200 10,200 10,170 10,170 201
2014/03/24 10,420 10,420 10,380 10,380 193
2014/03/20 10,260 10,260 10,210 10,210 4
2014/03/19 10,230 10,490 10,230 10,330 19
2014/03/18 10,570 10,570 10,520 10,530 5
2014/03/17 10,420 10,420 10,250 10,300 123
2014/03/14 10,560 10,560 10,420 10,430 83
2014/03/13 10,860 10,890 10,830 10,830 33
2014/03/12 11,000 11,000 10,900 10,900 34
2014/03/11 11,080 11,080 11,070 11,070 11
2014/03/10 11,120 11,120 11,010 11,120 12
2014/03/07 11,200 11,200 11,180 11,180 10
2014/03/06 10,920 11,060 10,920 11,060 22
2014/03/05 10,880 10,920 10,880 10,920 11
2014/03/04 10,550 10,830 10,550 10,760 16
2014/03/03 10,690 10,690 10,540 10,610 71
2014/02/28 10,830 10,830 10,740 10,740 8
2014/02/27 10,990 10,990 10,880 10,880 5
2014/02/25 11,220 11,220 11,140 11,210 3
2014/02/24 11,230 11,330 10,990 11,060 74
2014/02/21 11,070 11,200 11,070 11,200 46
2014/02/20 11,100 11,130 10,880 10,940 28
2014/02/19 11,340 11,340 11,340 11,340 5
2014/02/18 11,110 11,350 11,010 11,350 186
2014/02/17 10,830 10,830 10,830 10,830 1
2014/02/14 11,130 11,130 10,730 10,730 8
2014/02/13 11,140 11,140 11,050 11,050 5
2014/02/12 11,280 11,280 11,220 11,240 14
2014/02/10 11,240 11,240 11,020 11,090 119
2014/02/07 10,890 10,970 10,890 10,970 184
2014/02/06 10,700 10,700 10,700 10,700 1
2014/02/05 10,600 10,650 10,500 10,600 64
2014/02/04 10,360 10,570 10,330 10,410 794
2014/02/03 11,140 11,170 10,940 10,960 762
2014/01/31 11,540 11,540 11,400 11,400 18
2014/01/30 11,510 11,560 11,350 11,400 311
2014/01/29 11,700 11,880 11,700 11,880 89
2014/01/28 11,540 11,610 11,520 11,520 340
2014/01/27 11,540 11,610 11,510 11,530 589
2014/01/24 12,130 12,130 11,940 11,940 711
2014/01/23 12,440 12,440 12,340 12,340 119
2014/01/22 12,330 12,330 12,320 12,320 9
2014/01/21 12,360 12,390 12,360 12,390 2
2014/01/20 12,350 12,350 12,300 12,350 38
2014/01/17 12,410 12,410 12,330 12,380 77
2014/01/16 12,550 12,550 12,500 12,500 69
2014/01/15 12,340 12,460 12,340 12,420 128
2014/01/14 12,240 12,300 12,100 12,170 343
2014/01/10 12,510 12,620 12,510 12,620 44
2014/01/09 12,660 12,710 12,640 12,650 30
2014/01/08 12,540 12,660 12,490 12,660 53
2014/01/07 12,510 12,590 12,500 12,510 227
2014/01/06 12,720 12,770 12,550 12,650 453

このページの先頭へ