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
2017/12/29 13,830 13,830 13,810 13,810 3
2017/12/28 14,020 14,030 13,860 13,860 21
2017/12/27 13,890 14,090 13,890 14,090 12
2017/12/26 13,880 13,900 13,880 13,900 24
2017/12/25 13,980 13,980 13,980 13,980 1
2017/12/21 13,980 13,980 13,980 13,980 15
2017/12/19 13,890 14,040 13,890 13,890 40
2017/12/18 13,760 13,850 13,760 13,840 24
2017/12/15 13,700 13,760 13,700 13,760 11
2017/12/14 13,920 13,920 13,730 13,730 11
2017/12/13 13,920 14,000 13,920 14,000 74
2017/12/12 13,870 13,880 13,870 13,880 25
2017/12/11 13,850 13,850 13,710 13,710 8
2017/12/08 13,580 13,740 13,580 13,740 6
2017/12/07 13,540 13,540 13,530 13,530 62
2017/12/06 13,570 13,570 13,500 13,500 2
2017/12/05 13,640 13,650 13,640 13,650 3
2017/12/04 13,860 13,860 13,860 13,860 2
2017/11/30 13,520 13,730 13,520 13,730 118
2017/11/29 13,390 13,390 13,390 13,390 1
2017/11/24 13,120 13,170 13,120 13,170 4
2017/11/22 13,120 13,120 13,120 13,120 2
2017/11/21 13,060 13,100 13,060 13,100 3
2017/11/20 13,020 13,020 13,020 13,020 1
2017/11/17 13,120 13,120 13,120 13,120 1
2017/11/16 13,260 13,260 13,260 13,260 1
2017/11/15 13,230 13,230 13,050 13,050 118
2017/11/14 13,260 13,260 13,260 13,260 20
2017/11/13 13,420 13,470 13,390 13,390 53
2017/11/10 13,580 13,580 13,430 13,430 11
2017/11/09 13,650 13,850 13,590 13,760 120
2017/11/08 13,690 13,690 13,520 13,640 14
2017/11/07 13,450 13,660 13,450 13,600 309
2017/11/06 13,700 13,700 13,480 13,480 107
2017/11/02 13,670 13,700 13,650 13,700 6
2017/11/01 13,650 13,680 13,480 13,530 144
2017/10/31 13,530 13,530 13,390 13,390 55
2017/10/30 13,670 13,690 13,540 13,690 57
2017/10/27 13,670 13,670 13,670 13,670 3
2017/10/26 13,600 13,610 13,450 13,610 148
2017/10/25 13,520 13,590 13,520 13,520 140
2017/10/23 13,410 13,510 13,360 13,360 74
2017/10/20 13,210 13,350 13,210 13,350 174
2017/10/19 13,150 13,250 13,150 13,210 38
2017/10/18 13,150 13,150 13,150 13,150 1
2017/10/17 13,220 13,220 13,210 13,220 181
2017/10/16 12,980 13,200 12,980 13,170 61
2017/10/13 12,820 12,970 12,820 12,930 6
2017/10/12 12,870 12,880 12,870 12,880 6
2017/10/10 12,820 12,820 12,780 12,780 12
2017/10/06 12,920 13,070 12,920 12,920 44
2017/10/05 12,770 12,930 12,770 12,930 94
2017/10/04 13,000 13,020 12,860 12,860 25
2017/10/03 12,910 12,910 12,800 12,800 32
2017/10/02 12,880 12,890 12,740 12,740 122
2017/09/29 12,730 12,730 12,730 12,730 2
2017/09/28 12,730 12,750 12,730 12,750 6
2017/09/26 12,670 12,670 12,670 12,670 5
2017/09/21 12,520 12,820 12,520 12,690 46
2017/09/19 12,150 12,610 12,150 12,460 89
2017/09/15 12,260 12,260 12,260 12,260 20
2017/09/13 12,160 12,160 12,160 12,160 1
2017/09/12 11,950 12,030 11,950 12,030 11
2017/09/11 11,820 11,870 11,820 11,840 22
2017/09/08 11,740 11,740 11,680 11,680 8
2017/09/06 11,800 11,800 11,800 11,800 4
2017/09/04 11,940 11,940 11,940 11,940 10
2017/08/29 12,000 12,000 12,000 12,000 10
2017/08/28 12,010 12,030 12,000 12,000 18
2017/08/25 12,160 12,160 12,030 12,030 11
2017/08/24 12,160 12,170 12,120 12,120 23
2017/08/22 12,200 12,200 12,200 12,200 1
2017/08/21 12,230 12,230 12,230 12,230 3
2017/08/18 12,330 12,330 12,330 12,330 9
2017/08/17 12,470 12,470 12,470 12,470 1
2017/08/16 12,490 12,490 12,490 12,490 1
2017/08/14 12,510 12,510 12,210 12,360 56
2017/08/10 12,630 12,630 12,630 12,630 1
2017/08/09 12,720 12,720 12,690 12,690 5
2017/08/08 12,740 12,740 12,730 12,730 205
2017/08/07 12,980 12,980 12,800 12,800 7
2017/08/04 12,850 12,850 12,850 12,850 1
2017/08/03 12,780 12,780 12,780 12,780 2
2017/08/01 12,730 12,730 12,730 12,730 2
2017/07/31 12,710 12,710 12,710 12,710 2
2017/07/28 12,730 12,730 12,730 12,730 5
2017/07/27 12,700 12,820 12,700 12,710 49
2017/07/24 12,730 12,730 12,730 12,730 2
2017/07/18 12,840 12,840 12,830 12,830 2
2017/07/14 12,840 12,840 12,840 12,840 1
2017/07/13 13,000 13,000 12,940 12,940 9
2017/07/12 13,140 13,140 13,060 13,060 4
2017/07/11 13,350 13,410 13,350 13,400 88
2017/07/10 13,350 13,350 13,350 13,350 1
2017/07/07 13,360 13,360 13,360 13,360 1
2017/07/06 13,240 13,240 13,240 13,240 19
2017/07/05 13,190 13,210 13,190 13,210 8
2017/07/04 13,280 13,400 13,180 13,180 134
2017/07/03 13,220 13,220 13,220 13,220 1
2017/06/30 13,160 13,160 13,160 13,160 1
2017/06/28 13,060 13,060 13,060 13,060 1
2017/06/27 12,980 13,040 12,980 13,040 59
2017/06/26 12,960 13,060 12,960 13,060 2
2017/06/23 13,110 13,140 13,110 13,140 11
2017/06/22 13,030 13,030 13,030 13,030 1
2017/06/21 13,160 13,160 13,070 13,070 46
2017/06/20 13,300 13,470 13,300 13,310 142
2017/06/15 13,050 13,050 13,050 13,050 3
2017/06/13 13,150 13,150 13,150 13,150 1
2017/06/09 13,120 13,250 13,060 13,060 13
2017/06/08 13,200 13,200 13,200 13,200 1
2017/06/07 13,020 13,020 13,020 13,020 1
2017/06/06 13,110 13,110 13,100 13,100 9
2017/06/05 13,200 13,200 13,200 13,200 19
2017/06/02 12,960 13,350 12,960 13,350 97
2017/06/01 12,700 12,890 12,700 12,860 40
2017/05/31 12,780 12,780 12,780 12,780 5
2017/05/30 12,800 12,800 12,800 12,800 1
2017/05/26 12,910 12,910 12,770 12,770 19
2017/05/25 12,950 12,950 12,950 12,950 11
2017/05/24 12,890 12,960 12,890 12,960 12
2017/05/23 12,870 12,870 12,870 12,870 21
2017/05/22 12,880 12,880 12,870 12,870 12
2017/05/19 12,640 12,700 12,640 12,700 3
2017/05/18 12,500 12,500 12,450 12,450 20
2017/05/17 12,850 12,870 12,850 12,870 16
2017/05/16 12,970 12,970 12,970 12,970 7
2017/05/15 13,010 13,010 13,000 13,000 59
2017/05/12 13,100 13,100 13,100 13,100 1
2017/05/11 13,100 13,100 13,040 13,050 8
2017/05/10 13,050 13,060 13,050 13,060 2
2017/05/09 13,100 13,150 13,090 13,150 58
2017/05/08 13,000 13,100 13,000 13,090 108
2017/05/02 12,660 12,840 12,660 12,730 56
2017/05/01 12,550 12,650 12,550 12,620 32
2017/04/28 12,820 12,820 12,530 12,530 12
2017/04/27 12,740 12,800 12,740 12,800 3
2017/04/26 12,710 12,850 12,700 12,760 79
2017/04/25 12,540 12,600 12,540 12,600 2
2017/04/24 12,360 12,360 12,360 12,360 1
2017/04/21 12,310 12,330 12,290 12,290 302
2017/04/19 12,140 12,250 12,140 12,250 3
2017/04/17 12,000 12,000 12,000 12,000 4
2017/04/14 12,010 12,100 12,010 12,080 11
2017/04/13 12,070 12,070 12,070 12,070 10
2017/04/12 12,250 12,290 12,250 12,290 500
2017/04/11 12,280 12,280 12,270 12,270 31
2017/04/10 12,250 12,370 12,250 12,370 6
2017/04/07 12,210 12,370 12,210 12,370 104
2017/04/06 12,250 12,250 12,060 12,060 151
2017/04/05 12,300 12,300 12,300 12,300 23
2017/04/04 12,540 12,540 12,440 12,440 161
2017/04/03 12,500 12,540 12,500 12,520 68
2017/03/31 12,790 12,790 12,700 12,700 21
2017/03/30 12,860 12,860 12,800 12,800 25
2017/03/29 12,970 12,970 12,970 12,970 20
2017/03/28 12,880 12,880 12,880 12,880 3
2017/03/24 12,850 13,060 12,850 13,060 102
2017/03/23 12,840 12,870 12,800 12,870 6
2017/03/22 12,990 13,020 12,910 12,910 119
2017/03/17 13,590 13,590 13,590 13,590 1
2017/03/15 13,570 13,570 13,570 13,570 1
2017/03/14 13,570 13,570 13,510 13,530 54
2017/03/13 13,670 13,670 13,640 13,640 15
2017/03/10 13,510 13,510 13,420 13,460 41
2017/03/09 13,310 13,310 13,310 13,310 10
2017/03/06 13,230 13,230 13,230 13,230 1
2017/03/03 13,500 13,500 13,500 13,500 1
2017/03/02 13,400 13,500 13,400 13,500 25
2017/02/28 13,210 13,210 13,210 13,210 1
2017/02/27 13,170 13,170 12,970 12,970 5
2017/02/24 13,300 13,350 13,300 13,320 9
2017/02/23 13,320 13,350 13,320 13,350 26
2017/02/22 13,470 13,550 13,470 13,550 35
2017/02/21 13,500 13,540 13,420 13,540 38
2017/02/20 13,150 13,310 13,150 13,310 3
2017/02/17 13,300 13,380 13,270 13,380 14
2017/02/16 13,420 13,500 13,340 13,500 69
2017/02/15 13,300 13,380 13,300 13,340 73
2017/02/14 13,070 13,260 13,070 13,130 101
2017/02/13 13,240 13,290 13,130 13,240 48
2017/02/09 12,920 12,920 12,760 12,760 2
2017/02/08 12,930 12,930 12,930 12,930 3
2017/02/06 12,980 12,980 12,980 12,980 30
2017/02/03 12,800 12,800 12,800 12,800 8
2017/02/01 12,690 12,850 12,690 12,850 4
2017/01/31 12,750 12,950 12,750 12,950 41
2017/01/30 12,850 12,990 12,850 12,990 34
2017/01/27 13,180 13,180 13,130 13,130 13
2017/01/26 12,860 13,030 12,860 12,980 70
2017/01/25 12,590 12,650 12,590 12,650 32
2017/01/24 12,620 12,620 12,460 12,580 8
2017/01/20 12,880 12,950 12,880 12,950 53
2017/01/19 12,800 12,890 12,800 12,800 12
2017/01/18 12,510 12,510 12,360 12,510 52
2017/01/17 12,610 12,650 12,530 12,650 23
2017/01/16 12,880 12,880 12,880 12,880 10
2017/01/13 12,680 12,880 12,680 12,880 16
2017/01/12 12,700 12,760 12,650 12,700 656
2017/01/11 12,800 12,810 12,800 12,810 8
2017/01/10 12,910 12,910 12,850 12,850 38
2017/01/06 13,100 13,100 12,960 12,960 12
2017/01/05 13,100 13,100 13,100 13,100 6
2017/01/04 12,920 13,120 12,920 13,060 23

このページの先頭へ