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
2016/12/30 12,600 12,600 12,600 12,600 1,600
2016/12/29 12,810 12,810 12,660 12,670 88
2016/12/28 12,960 12,960 12,840 12,840 119
2016/12/27 12,820 12,950 12,820 12,830 6
2016/12/26 13,010 13,010 12,810 12,950 10
2016/12/22 13,000 13,010 12,860 12,860 39
2016/12/21 13,100 13,200 13,060 13,060 8
2016/12/20 13,120 13,120 13,040 13,040 10
2016/12/19 13,240 13,260 13,070 13,140 137
2016/12/16 13,300 13,370 13,290 13,300 35
2016/12/15 13,540 13,540 13,290 13,500 30
2016/12/14 13,240 13,390 13,240 13,300 38
2016/12/13 13,220 13,300 13,220 13,300 167
2016/12/12 13,500 13,690 13,230 13,440 565
2016/12/09 13,210 13,500 13,210 13,370 278
2016/12/08 12,960 13,250 12,960 13,200 413
2016/12/07 12,720 12,930 12,720 12,860 246
2016/12/06 12,770 12,810 12,680 12,800 62
2016/12/05 12,730 12,730 12,510 12,580 253
2016/12/02 12,500 12,720 12,500 12,630 93
2016/12/01 12,320 12,500 12,320 12,500 93
2016/11/30 12,120 12,170 12,090 12,170 36
2016/11/28 12,120 12,220 11,590 12,220 96
2016/11/25 12,250 12,330 12,240 12,240 3,126
2016/11/24 12,040 12,250 12,040 12,250 113
2016/11/22 11,940 12,030 11,940 12,030 17
2016/11/21 11,980 12,000 11,930 12,000 173
2016/11/18 11,900 11,900 11,800 11,800 151
2016/11/17 11,820 11,820 11,660 11,710 65
2016/11/16 11,960 11,960 11,840 11,900 190
2016/11/15 11,620 11,680 11,620 11,680 323
2016/11/14 11,370 11,640 11,370 11,620 169
2016/11/11 10,940 11,450 10,940 11,290 161
2016/11/10 10,820 11,050 10,820 11,000 124
2016/11/09 9,940 9,940 9,910 9,910 9
2016/11/08 10,530 10,530 10,530 10,530 5
2016/11/07 10,810 10,810 10,550 10,550 35
2016/11/04 10,670 10,670 10,390 10,430 121
2016/11/02 10,880 10,880 10,600 10,690 53
2016/11/01 10,890 11,050 10,820 11,000 44
2016/10/31 10,700 10,890 10,700 10,890 155
2016/10/28 10,650 10,800 10,650 10,800 15
2016/10/26 10,430 10,430 10,380 10,380 2
2016/10/21 10,500 10,500 10,370 10,370 8
2016/10/20 10,440 10,440 10,440 10,440 5
2016/10/19 10,210 10,210 10,210 10,210 4
2016/10/17 10,200 10,310 10,200 10,240 36
2016/10/14 10,100 10,100 10,100 10,100 1
2016/10/13 10,100 10,200 10,100 10,200 8
2016/10/11 10,390 10,390 10,350 10,350 96
2016/10/07 10,330 10,330 10,230 10,260 96
2016/10/06 10,200 10,400 10,200 10,400 530
2016/10/05 10,090 10,120 10,090 10,120 25
2016/10/04 9,890 10,010 9,890 9,910 561
2016/10/03 10,000 10,000 9,920 9,920 28
2016/09/30 9,960 9,960 9,800 9,800 84
2016/09/28 10,100 10,100 10,100 10,100 1
2016/09/27 10,050 10,050 9,900 9,910 14
2016/09/26 10,390 10,390 10,180 10,180 32
2016/09/23 10,330 10,330 10,270 10,320 102
2016/09/21 10,380 10,470 10,380 10,470 16
2016/09/20 9,950 9,980 9,950 9,980 2
2016/09/15 10,060 10,060 9,940 9,940 3
2016/09/14 10,090 10,100 10,090 10,100 18
2016/09/13 10,110 10,110 10,110 10,110 1
2016/09/09 10,320 10,320 10,320 10,320 1
2016/09/08 10,250 10,280 10,250 10,250 31
2016/09/06 10,470 10,550 10,470 10,550 108
2016/09/05 10,480 10,670 10,470 10,470 39
2016/09/02 10,310 10,460 10,310 10,460 106
2016/09/01 10,230 10,260 10,230 10,260 11
2016/08/31 10,180 10,290 10,180 10,240 36
2016/08/29 9,940 9,940 9,940 9,940 100
2016/08/26 9,940 9,940 9,770 9,830 24
2016/08/24 9,750 9,940 9,750 9,940 11
2016/08/23 9,900 9,900 9,900 9,900 5
2016/08/22 9,980 10,000 9,980 10,000 2
2016/08/19 10,010 10,030 10,010 10,030 2
2016/08/17 9,900 9,980 9,900 9,980 107
2016/08/16 10,030 10,030 9,750 9,750 15
2016/08/15 10,130 10,130 9,950 9,950 2
2016/08/12 10,000 10,100 9,960 10,100 115
2016/08/08 9,950 10,000 9,950 9,990 7
2016/08/04 9,490 9,490 9,490 9,490 16
2016/08/03 9,380 9,470 9,370 9,400 24
2016/08/02 9,710 9,730 9,660 9,660 5
2016/08/01 10,000 10,000 9,870 9,870 22
2016/07/29 9,780 10,080 9,710 10,080 548
2016/07/28 9,800 9,800 9,540 9,540 2
2016/07/27 9,760 9,810 9,700 9,700 251
2016/07/26 9,450 9,480 9,450 9,480 42
2016/07/21 9,630 9,800 9,630 9,760 590
2016/07/20 9,550 9,550 9,500 9,500 89
2016/07/19 9,650 9,650 9,520 9,550 11
2016/07/15 9,230 9,640 9,230 9,640 160
2016/07/14 9,120 9,210 9,080 9,180 375
2016/07/13 9,250 9,350 9,140 9,140 712
2016/07/12 9,250 9,430 9,250 9,320 580
2016/07/11 8,670 8,800 8,670 8,800 622
2016/07/08 8,580 8,580 8,400 8,400 413
2016/07/07 8,690 8,700 8,530 8,540 21
2016/07/06 8,860 8,860 8,510 8,560 526
2016/07/05 9,000 9,000 8,710 8,840 147
2016/07/04 9,000 9,000 8,900 8,970 158
2016/07/01 9,030 9,030 8,840 8,880 240
2016/06/30 8,850 9,020 8,850 8,880 17
2016/06/29 8,790 8,790 8,730 8,730 23
2016/06/28 8,650 8,650 8,300 8,490 84
2016/06/27 8,940 8,940 8,500 8,500 65
2016/06/24 9,790 9,790 8,720 8,720 299
2016/06/23 9,560 9,670 9,490 9,670 22
2016/06/22 9,570 9,570 9,570 9,570 11
2016/06/21 9,390 9,420 9,280 9,420 19
2016/06/20 9,270 9,570 9,270 9,410 87
2016/06/17 9,400 9,400 9,200 9,200 23
2016/06/16 9,280 9,280 9,100 9,100 69
2016/06/14 9,460 9,460 9,220 9,270 40
2016/06/13 9,700 9,700 9,370 9,370 276
2016/06/10 9,840 9,840 9,740 9,740 88
2016/06/09 9,940 9,980 9,890 9,890 28
2016/06/08 10,150 10,150 9,940 9,940 49
2016/06/07 10,180 10,180 10,100 10,100 2
2016/06/06 10,100 10,100 9,910 9,910 139
2016/06/03 10,270 10,270 10,180 10,180 4
2016/06/02 10,300 10,300 10,230 10,230 97
2016/06/01 10,680 10,680 10,580 10,580 39
2016/05/31 10,500 10,600 10,500 10,600 4
2016/05/30 10,550 10,550 10,420 10,420 23
2016/05/27 10,480 10,480 10,480 10,480 10
2016/05/26 10,500 10,500 10,470 10,470 7
2016/05/25 10,360 10,450 10,360 10,450 34
2016/05/24 10,390 10,390 10,390 10,390 1
2016/05/23 10,300 10,300 10,210 10,240 13
2016/05/20 10,410 10,410 10,410 10,410 5
2016/05/18 10,040 10,200 10,040 10,200 2
2016/05/17 10,010 10,010 10,010 10,010 10
2016/05/16 10,130 10,130 10,100 10,110 36
2016/05/13 10,160 10,180 10,120 10,180 33
2016/05/12 10,200 10,200 10,200 10,200 1
2016/05/11 10,360 10,380 10,170 10,380 31
2016/05/10 10,180 10,280 10,150 10,280 13
2016/05/09 10,190 10,190 10,170 10,170 2
2016/05/06 10,230 10,230 10,000 10,050 24
2016/05/02 10,290 10,290 10,070 10,070 12
2016/04/28 11,200 11,200 10,540 10,540 162
2016/04/27 11,100 11,200 11,100 11,200 5
2016/04/26 10,930 11,030 10,930 11,030 3
2016/04/25 11,200 11,450 11,200 11,360 31
2016/04/22 11,000 11,420 11,000 11,420 46
2016/04/21 10,810 10,810 10,810 10,810 11
2016/04/20 10,780 10,780 10,640 10,640 20
2016/04/19 10,780 10,780 10,740 10,780 59
2016/04/18 10,410 10,470 10,410 10,410 8
2016/04/15 10,640 10,900 10,640 10,900 13
2016/04/14 10,630 10,810 10,630 10,810 12
2016/04/13 10,200 10,500 10,200 10,500 10
2016/04/11 10,130 10,130 9,960 9,960 33
2016/04/08 9,880 9,980 9,870 9,980 3
2016/04/07 10,020 10,020 10,020 10,020 2
2016/04/06 10,100 10,150 10,100 10,150 25
2016/04/05 10,300 10,300 10,090 10,090 4
2016/04/04 10,490 10,490 10,430 10,440 7
2016/04/01 10,760 10,760 10,700 10,700 2
2016/03/31 10,820 10,820 10,810 10,810 3
2016/03/28 10,730 10,760 10,730 10,760 11
2016/03/25 10,780 10,800 10,780 10,800 3
2016/03/24 10,700 10,700 10,700 10,700 1
2016/03/23 10,840 10,840 10,840 10,840 1
2016/03/22 10,840 11,010 10,780 10,890 151
2016/03/18 10,700 10,700 10,700 10,700 1
2016/03/17 11,000 11,000 10,810 10,810 15
2016/03/16 11,070 11,070 10,920 10,920 16
2016/03/15 11,240 11,240 11,240 11,240 1
2016/03/14 11,060 11,100 11,050 11,100 6
2016/03/11 10,770 10,990 10,760 10,980 13
2016/03/09 10,800 10,800 10,670 10,670 2
2016/03/08 10,800 10,900 10,800 10,900 2
2016/03/07 11,120 11,150 10,910 10,910 27
2016/03/04 11,060 11,260 11,060 11,110 20
2016/03/03 10,780 11,220 10,780 11,220 198
2016/03/02 10,630 10,850 10,630 10,850 123
2016/03/01 10,490 10,490 10,490 10,490 6
2016/02/29 10,760 10,800 10,450 10,450 110
2016/02/26 10,500 10,620 10,500 10,620 3
2016/02/25 10,140 10,640 10,140 10,400 92
2016/02/24 10,070 10,100 10,030 10,100 8
2016/02/23 10,270 10,280 10,270 10,280 3
2016/02/22 10,160 10,250 10,110 10,230 49
2016/02/19 10,310 10,310 10,140 10,210 121
2016/02/18 10,600 10,600 10,340 10,340 2
2016/02/17 10,270 10,450 9,970 10,020 116
2016/02/16 9,970 10,480 9,970 10,270 220
2016/02/15 9,390 10,010 9,390 10,010 258
2016/02/12 9,650 9,650 9,060 9,130 115
2016/02/10 10,190 10,190 9,650 9,650 277
2016/02/09 10,350 10,350 10,050 10,200 94
2016/02/08 10,500 10,700 10,500 10,700 62
2016/02/05 11,160 11,160 10,660 10,660 46
2016/02/04 11,380 11,380 11,180 11,180 8
2016/02/03 11,840 11,840 11,260 11,490 173
2016/02/02 11,870 12,200 11,840 11,840 1,279
2016/02/01 12,000 12,150 11,870 12,150 47
2016/01/29 11,500 11,800 11,240 11,700 39
2016/01/28 11,640 11,640 11,640 11,640 15
2016/01/27 11,400 11,500 11,400 11,500 2
2016/01/25 11,260 11,390 11,250 11,390 233
2016/01/22 10,740 11,090 10,740 11,080 16
2016/01/21 10,870 10,970 10,720 10,720 56
2016/01/20 11,150 11,150 10,850 10,860 18
2016/01/19 11,450 11,450 11,140 11,250 49
2016/01/18 11,340 11,450 11,250 11,450 178
2016/01/15 11,700 11,700 11,500 11,500 29
2016/01/14 11,890 11,890 11,240 11,450 72
2016/01/13 11,870 11,980 11,870 11,980 13
2016/01/12 12,090 12,090 11,480 11,660 74
2016/01/08 12,220 12,240 12,150 12,150 9
2016/01/07 12,500 12,500 12,200 12,220 33
2016/01/06 12,780 12,780 12,470 12,470 13
2016/01/05 12,510 12,780 12,510 12,780 4
2016/01/04 13,090 13,090 12,790 12,790 23

このページの先頭へ