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
2015/12/30 12,930 13,170 12,930 13,170 10
2015/12/29 13,000 13,050 13,000 13,050 3
2015/12/25 12,880 12,880 12,880 12,880 26
2015/12/24 13,000 13,000 12,990 12,990 25
2015/12/21 12,860 12,860 12,670 12,670 17
2015/12/18 13,070 13,210 12,850 12,910 56
2015/12/17 13,030 13,110 13,030 13,110 4
2015/12/16 12,800 12,980 12,800 12,810 14
2015/12/15 12,800 12,800 12,740 12,740 2
2015/12/14 12,630 12,720 12,460 12,720 37
2015/12/11 12,970 12,980 12,970 12,980 4
2015/12/10 12,930 12,990 12,900 12,960 21
2015/12/09 13,070 13,080 13,010 13,080 115
2015/12/08 13,220 13,220 13,190 13,190 17
2015/12/07 13,230 13,360 13,230 13,360 8
2015/12/04 13,250 13,250 13,180 13,220 111
2015/12/02 13,400 13,510 13,370 13,400 115
2015/12/01 13,300 13,300 13,300 13,300 5
2015/11/30 13,500 13,500 13,200 13,200 237
2015/11/27 13,550 13,550 13,550 13,550 3
2015/11/25 13,510 13,510 13,480 13,480 42
2015/11/20 13,700 13,700 13,600 13,600 10
2015/11/19 13,730 13,850 13,730 13,830 20
2015/11/18 13,650 13,870 13,610 13,610 74
2015/11/17 13,800 13,800 13,640 13,640 174
2015/11/16 13,150 13,710 13,150 13,600 117
2015/11/13 13,860 13,880 13,700 13,880 59
2015/11/12 14,000 14,010 13,850 13,860 236
2015/11/11 13,940 13,960 13,940 13,940 53
2015/11/10 13,920 13,930 13,800 13,910 107
2015/11/09 13,680 14,000 13,680 13,930 164
2015/11/06 13,530 13,600 13,460 13,460 21
2015/11/05 13,420 13,510 13,420 13,510 17
2015/11/04 13,420 13,570 13,380 13,380 8
2015/11/02 13,230 13,230 13,160 13,160 8
2015/10/30 13,380 13,410 13,190 13,410 63
2015/10/29 13,500 13,500 13,300 13,300 5
2015/10/28 13,430 13,430 13,270 13,300 60
2015/10/27 13,670 13,670 13,500 13,500 69
2015/10/26 13,650 13,800 13,650 13,650 19
2015/10/23 13,450 13,670 13,450 13,480 224
2015/10/22 13,210 13,210 13,210 13,210 1
2015/10/21 13,000 13,210 13,000 13,210 69
2015/10/20 12,840 13,050 12,840 13,050 39
2015/10/19 13,090 13,090 13,010 13,020 13
2015/10/16 12,850 13,080 12,850 12,960 18
2015/10/15 12,620 12,680 12,620 12,680 203
2015/10/14 12,700 12,700 12,530 12,530 3
2015/10/13 12,950 12,950 12,900 12,900 21
2015/10/09 12,900 13,110 12,900 13,010 70
2015/10/08 12,870 12,870 12,870 12,870 5
2015/10/07 12,620 12,800 12,620 12,800 86
2015/10/06 12,600 12,710 12,600 12,620 5
2015/10/05 12,310 12,510 12,310 12,470 7
2015/10/02 12,200 12,310 12,200 12,310 5
2015/10/01 12,060 12,360 11,950 12,350 33
2015/09/30 11,640 12,090 11,640 12,070 9
2015/09/29 12,120 12,120 11,590 11,590 166
2015/09/28 12,200 12,200 12,100 12,110 268
2015/09/25 12,040 12,200 11,980 12,200 261
2015/09/24 12,160 12,160 11,990 12,020 128
2015/09/18 12,500 12,500 12,160 12,160 12
2015/09/17 12,600 12,600 12,480 12,480 7
2015/09/16 12,500 12,510 12,420 12,420 14
2015/09/15 12,600 12,770 12,570 12,570 6
2015/09/14 12,790 12,790 12,480 12,530 39
2015/09/11 12,700 12,790 12,700 12,790 2
2015/09/10 12,600 12,700 12,500 12,700 8
2015/09/09 12,300 12,910 12,300 12,910 147
2015/09/08 12,260 12,260 12,070 12,070 224
2015/09/07 12,490 12,490 12,200 12,420 56
2015/09/04 12,700 12,700 12,500 12,500 6
2015/09/03 12,930 13,010 12,800 12,800 53
2015/09/02 12,290 12,740 12,290 12,590 188
2015/09/01 13,260 13,260 12,890 12,890 52
2015/08/31 13,490 13,490 13,190 13,300 70
2015/08/28 13,890 13,890 13,330 13,500 73
2015/08/27 13,160 13,240 13,020 13,190 150
2015/08/26 12,400 12,860 12,400 12,860 264
2015/08/25 12,110 12,870 11,970 12,490 316
2015/08/24 12,970 13,050 12,600 12,610 546
2015/08/21 13,910 13,910 13,410 13,410 195
2015/08/20 14,570 14,570 14,190 14,190 270
2015/08/19 14,710 14,710 14,550 14,590 309
2015/08/18 14,750 14,890 14,720 14,860 317
2015/08/17 14,710 14,950 14,710 14,740 21
2015/08/13 14,700 14,700 14,600 14,650 45
2015/08/12 14,810 14,880 14,650 14,670 362
2015/08/11 15,000 15,090 14,860 14,860 106
2015/08/10 14,890 14,890 14,890 14,890 40
2015/08/07 14,580 14,850 14,550 14,850 506
2015/08/06 14,600 14,880 14,600 14,760 55
2015/08/05 14,500 14,510 14,500 14,510 112
2015/08/04 14,450 14,600 14,450 14,480 137
2015/08/03 14,600 14,600 14,390 14,460 70
2015/07/31 14,610 14,860 14,600 14,670 176
2015/07/30 14,560 14,660 14,520 14,570 70
2015/07/29 14,450 14,450 14,250 14,250 31
2015/07/28 14,300 14,400 14,210 14,340 160
2015/07/27 14,500 14,520 14,250 14,250 26
2015/07/24 14,580 14,580 14,500 14,500 32
2015/07/23 14,660 14,700 14,550 14,700 174
2015/07/22 14,560 14,710 14,560 14,640 34
2015/07/21 14,850 14,880 14,800 14,810 74
2015/07/17 14,670 14,680 14,670 14,680 113
2015/07/16 14,500 14,590 14,440 14,510 47
2015/07/15 14,600 14,600 14,290 14,450 340
2015/07/14 14,420 14,540 14,360 14,510 203
2015/07/13 14,330 14,330 14,030 14,160 221
2015/07/10 14,340 14,600 14,320 14,570 311
2015/07/09 13,850 14,460 13,850 14,450 84
2015/07/08 15,100 15,100 14,300 14,300 96
2015/07/07 15,230 15,270 15,100 15,100 65
2015/07/06 15,180 15,180 14,890 14,890 131
2015/07/03 15,250 15,370 15,200 15,370 86
2015/07/02 15,280 15,400 15,260 15,390 46
2015/07/01 15,000 15,000 15,000 15,000 2
2015/06/30 14,940 14,940 14,730 14,810 69
2015/06/29 14,600 15,070 14,600 14,950 67
2015/06/26 15,110 15,250 15,100 15,250 22
2015/06/25 15,200 15,250 15,070 15,250 99
2015/06/24 15,150 15,390 15,150 15,300 77
2015/06/23 14,810 15,200 14,810 15,150 132
2015/06/22 14,600 14,800 14,600 14,800 22
2015/06/19 14,540 14,660 14,500 14,660 37
2015/06/18 14,750 14,750 14,500 14,500 392
2015/06/17 14,930 14,930 14,740 14,870 98
2015/06/16 14,970 14,970 14,760 14,840 89
2015/06/15 14,800 14,800 14,670 14,670 12
2015/06/12 14,860 14,870 14,620 14,870 153
2015/06/11 14,800 14,890 14,800 14,890 21
2015/06/10 14,700 14,750 14,660 14,660 107
2015/06/09 15,030 15,030 14,760 14,800 536
2015/06/08 15,190 15,190 15,100 15,100 141
2015/06/05 15,200 15,200 15,050 15,050 388
2015/06/04 15,100 15,470 15,100 15,350 326
2015/06/03 15,000 15,040 14,990 14,990 17
2015/06/02 15,050 15,160 14,970 15,030 56
2015/06/01 15,010 15,050 14,860 15,050 47
2015/05/29 15,110 15,110 14,980 15,010 59
2015/05/28 14,850 15,230 14,850 15,000 306
2015/05/27 14,800 14,800 14,700 14,700 21
2015/05/26 14,810 14,850 14,810 14,850 95
2015/05/25 14,650 14,820 14,650 14,820 220
2015/05/22 14,850 14,850 14,610 14,800 23
2015/05/21 14,800 14,840 14,800 14,840 12
2015/05/20 14,830 14,840 14,700 14,700 151
2015/05/19 14,690 14,690 14,670 14,690 26
2015/05/18 14,200 14,550 14,200 14,550 139
2015/05/15 14,140 14,140 14,100 14,100 17
2015/05/14 14,200 14,200 14,140 14,140 17
2015/05/13 14,300 14,300 14,110 14,170 90
2015/05/12 14,310 14,310 14,120 14,300 284
2015/05/11 14,170 14,470 14,170 14,420 111
2015/05/08 14,010 14,280 14,010 14,280 3
2015/05/07 13,900 14,070 13,900 14,070 27
2015/05/01 13,900 14,060 13,750 13,910 55
2015/04/30 14,390 14,390 13,880 13,880 277
2015/04/28 14,280 14,470 14,280 14,300 42
2015/04/27 14,380 14,380 14,200 14,300 67
2015/04/24 14,450 14,450 14,300 14,380 80
2015/04/23 14,500 14,500 14,330 14,330 200
2015/04/22 14,130 14,290 14,130 14,240 219
2015/04/21 13,700 13,850 13,700 13,850 25
2015/04/20 13,620 13,660 13,560 13,660 119
2015/04/17 13,720 13,810 13,720 13,740 86
2015/04/16 13,600 13,790 13,600 13,650 36
2015/04/15 13,600 13,640 13,600 13,640 5
2015/04/14 13,600 13,650 13,580 13,620 111
2015/04/13 13,720 13,720 13,440 13,440 192
2015/04/10 13,590 13,770 13,490 13,740 154
2015/04/09 13,560 13,710 13,540 13,570 55
2015/04/08 13,600 13,670 13,560 13,560 1,041
2015/04/07 13,450 13,730 13,450 13,600 85
2015/04/06 13,380 13,380 13,350 13,350 13
2015/04/03 13,400 13,450 13,320 13,380 185
2015/04/02 13,300 13,440 13,300 13,300 82
2015/04/01 13,200 13,200 13,020 13,020 55
2015/03/31 13,380 13,400 13,330 13,330 15
2015/03/30 13,230 13,230 13,080 13,080 25
2015/03/27 13,300 13,400 13,100 13,100 184
2015/03/26 13,250 13,250 13,090 13,090 86
2015/03/25 13,300 13,410 13,200 13,270 155
2015/03/24 13,400 13,400 13,180 13,180 229
2015/03/23 13,300 13,450 13,300 13,350 738
2015/03/20 13,300 13,300 13,120 13,240 51
2015/03/19 13,460 13,460 13,120 13,210 53
2015/03/18 13,400 13,410 13,280 13,370 60
2015/03/17 13,310 13,310 13,160 13,210 146
2015/03/16 13,170 13,270 13,150 13,160 125
2015/03/13 13,120 13,170 13,120 13,170 21
2015/03/12 12,750 13,050 12,750 13,000 227
2015/03/11 12,700 12,820 12,700 12,740 133
2015/03/10 12,800 12,800 12,700 12,780 24
2015/03/09 12,810 12,880 12,810 12,860 23
2015/03/06 12,780 12,830 12,760 12,800 69
2015/03/05 12,610 12,650 12,530 12,560 17
2015/03/04 12,720 12,720 12,510 12,570 110
2015/03/03 12,780 12,800 12,710 12,710 365
2015/03/02 12,820 12,860 12,710 12,860 276
2015/02/27 12,760 12,930 12,740 12,770 700
2015/02/26 12,500 12,650 12,500 12,650 52
2015/02/25 12,400 12,550 12,400 12,490 23
2015/02/24 12,450 12,510 12,350 12,510 196
2015/02/23 12,610 12,650 12,350 12,350 368
2015/02/20 12,520 12,630 12,490 12,520 381
2015/02/19 12,450 12,480 12,410 12,480 126
2015/02/18 12,340 12,400 12,310 12,400 467
2015/02/17 12,300 12,320 12,260 12,300 141
2015/02/16 12,070 12,300 12,070 12,290 247
2015/02/13 11,930 12,070 11,930 12,070 143
2015/02/12 11,860 11,920 11,860 11,890 435
2015/02/10 11,550 11,670 11,550 11,670 34
2015/02/09 11,610 11,640 11,490 11,490 139
2015/02/06 11,480 11,480 11,480 11,480 4
2015/02/05 11,430 11,430 11,410 11,410 21
2015/02/04 11,310 11,330 11,310 11,330 94
2015/02/03 11,150 11,150 11,080 11,080 23
2015/02/02 11,240 11,240 11,170 11,170 13
2015/01/30 11,360 11,360 11,360 11,360 20
2015/01/29 11,370 11,430 11,300 11,300 109
2015/01/28 11,410 11,420 11,410 11,420 3
2015/01/27 11,300 11,350 11,300 11,340 26
2015/01/26 11,170 11,170 11,100 11,110 130
2015/01/23 11,100 11,310 11,100 11,310 83
2015/01/22 10,870 10,900 10,870 10,900 90
2015/01/21 11,040 11,040 10,900 10,950 23
2015/01/20 11,100 11,150 11,100 11,150 2
2015/01/19 11,050 11,050 11,000 11,000 48
2015/01/16 10,870 10,870 10,710 10,820 357
2015/01/15 10,980 11,000 10,980 11,000 18
2015/01/14 11,170 11,170 10,980 11,040 68
2015/01/13 11,340 11,340 11,080 11,080 58
2015/01/09 11,480 11,480 11,420 11,420 14
2015/01/08 11,400 11,430 11,370 11,430 18
2015/01/07 11,230 11,420 11,230 11,350 19
2015/01/06 11,630 11,630 11,400 11,400 150
2015/01/05 11,900 11,900 11,710 11,850 111

このページの先頭へ