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
2018/12/28 11,330 11,440 11,330 11,440 227
2018/12/27 11,320 11,450 11,320 11,440 116
2018/12/26 10,980 11,070 10,810 10,810 730
2018/12/25 11,000 11,830 10,880 10,880 43
2018/12/21 11,520 11,520 11,290 11,320 41
2018/12/20 11,950 11,950 11,770 11,770 25
2018/12/19 12,000 12,000 11,880 11,920 10
2018/12/18 12,000 12,030 12,000 12,000 50
2018/12/17 12,190 12,250 12,190 12,190 27
2018/12/14 12,350 12,350 12,240 12,240 2
2018/12/13 12,360 12,370 12,360 12,370 82
2018/12/12 12,200 12,330 12,200 12,310 16
2018/12/11 12,330 12,330 12,100 12,110 6
2018/12/10 12,490 12,490 12,260 12,330 20
2018/12/07 12,490 12,490 12,490 12,490 3
2018/12/06 12,600 12,600 12,350 12,390 381
2018/12/05 12,780 12,780 12,610 12,630 5
2018/12/04 13,200 13,200 13,000 13,000 9
2018/12/03 13,160 13,160 13,160 13,160 10
2018/11/30 13,030 13,050 13,020 13,020 24
2018/11/29 13,010 13,010 13,010 13,010 1
2018/11/26 12,880 12,880 12,830 12,830 3
2018/11/22 12,750 12,750 12,750 12,750 6
2018/11/21 12,770 12,830 12,770 12,830 3
2018/11/20 12,920 12,930 12,810 12,930 14
2018/11/19 12,800 12,800 12,800 12,800 35
2018/11/15 12,930 12,930 12,910 12,910 7
2018/11/13 13,220 13,220 13,070 13,100 113
2018/11/12 13,430 13,500 13,430 13,500 6
2018/11/09 13,680 13,680 13,610 13,610 104
2018/11/08 13,640 13,640 13,640 13,640 3
2018/11/06 13,500 13,540 13,500 13,540 5
2018/11/05 13,400 13,400 13,400 13,400 5
2018/11/02 13,340 13,400 13,280 13,400 37
2018/11/01 13,210 13,210 13,210 13,210 6
2018/10/31 13,160 13,250 13,160 13,250 3
2018/10/29 13,010 13,010 12,950 12,950 2
2018/10/26 13,020 13,020 12,880 12,880 87
2018/10/25 12,850 12,950 12,840 12,950 42
2018/10/24 13,290 13,290 13,210 13,210 92
2018/10/23 13,690 13,690 13,300 13,300 2
2018/10/22 13,580 13,660 13,580 13,660 5
2018/10/17 13,580 13,580 13,580 13,580 1
2018/10/16 13,330 13,430 13,330 13,430 4
2018/10/15 13,490 13,490 13,490 13,490 1
2018/10/12 13,680 13,680 13,460 13,460 35
2018/10/11 13,560 13,740 13,560 13,630 54
2018/10/09 13,840 13,840 13,840 13,840 200
2018/10/05 13,980 14,130 13,980 14,130 109
2018/10/04 13,980 13,980 13,980 13,980 3
2018/10/03 13,920 13,920 13,890 13,890 102
2018/10/02 14,210 14,210 14,210 14,210 2
2018/10/01 13,940 14,040 13,940 14,030 23
2018/09/28 14,000 14,000 14,000 14,000 7
2018/09/27 14,110 14,110 13,910 13,910 5
2018/09/26 13,980 14,060 13,980 14,060 10
2018/09/25 13,780 14,020 13,750 14,020 13,177
2018/09/21 13,770 13,900 13,540 13,590 2,153
2018/09/20 13,500 13,650 13,500 13,640 207
2018/09/19 13,230 13,570 13,230 13,530 34
2018/09/18 13,000 13,200 13,000 13,200 2
2018/09/14 12,810 12,810 12,810 12,810 30
2018/09/13 12,730 12,730 12,650 12,650 29
2018/09/11 12,650 12,650 12,650 12,650 10
2018/09/10 12,510 12,640 12,510 12,640 84
2018/09/07 12,550 12,550 12,500 12,500 34
2018/09/06 12,620 12,620 12,550 12,550 106
2018/09/05 12,800 12,800 12,800 12,800 1
2018/09/04 12,850 12,850 12,850 12,850 100
2018/09/03 12,900 12,900 12,900 12,900 100
2018/08/31 13,010 13,050 13,000 13,050 38
2018/08/30 13,100 13,110 13,100 13,110 14
2018/08/28 13,090 13,090 13,060 13,060 3
2018/08/27 12,890 13,000 12,890 13,000 5
2018/08/24 12,890 12,890 12,890 12,890 1
2018/08/23 12,900 12,900 12,840 12,840 40
2018/08/22 12,720 12,880 12,720 12,880 11
2018/08/20 12,780 12,780 12,780 12,780 2
2018/08/16 12,560 12,630 12,530 12,630 6
2018/08/15 12,630 12,630 12,560 12,560 5
2018/08/14 12,590 12,590 12,570 12,570 4
2018/08/13 12,730 12,730 12,500 12,500 228
2018/08/10 12,770 12,770 12,760 12,760 2
2018/08/08 13,040 13,110 13,040 13,070 102
2018/08/07 12,960 12,960 12,960 12,960 2
2018/08/03 13,020 13,020 12,950 12,950 10
2018/08/02 13,220 13,220 13,220 13,220 1
2018/08/01 13,000 13,160 13,000 13,160 31
2018/07/31 13,250 13,250 13,250 13,250 3
2018/07/30 13,290 13,290 13,250 13,250 26
2018/07/27 13,300 13,300 13,250 13,250 8
2018/07/26 13,230 13,260 13,220 13,250 8
2018/07/25 13,260 13,260 13,260 13,260 1
2018/07/24 13,230 13,250 13,220 13,220 6
2018/07/23 13,110 13,110 13,110 13,110 8
2018/07/20 12,870 12,870 12,870 12,870 1
2018/07/18 13,050 13,100 12,970 12,970 118
2018/07/17 12,810 13,000 12,810 13,000 34
2018/07/13 12,760 12,780 12,760 12,780 2
2018/07/12 12,750 12,760 12,750 12,760 25
2018/07/11 12,870 12,870 12,630 12,680 13
2018/07/10 13,410 13,460 13,370 13,370 187
2018/07/09 13,170 13,170 13,120 13,120 31
2018/07/06 13,130 13,150 13,130 13,140 35
2018/07/05 13,190 13,190 13,130 13,130 66
2018/07/04 13,120 13,200 13,120 13,190 279
2018/07/03 13,260 13,260 13,200 13,200 31
2018/07/02 13,370 13,370 13,180 13,180 49
2018/06/29 13,380 13,380 13,270 13,320 1,682
2018/06/27 13,460 13,460 13,460 13,460 100
2018/06/26 13,300 13,390 13,300 13,390 3
2018/06/25 13,540 13,540 13,540 13,540 1
2018/06/21 13,490 13,660 13,490 13,660 28
2018/06/20 13,560 13,560 13,560 13,560 1
2018/06/15 13,860 13,890 13,860 13,890 6
2018/06/14 14,040 14,040 13,850 13,850 3
2018/06/13 13,970 13,970 13,970 13,970 20
2018/06/11 13,900 13,900 13,900 13,900 10
2018/06/08 14,080 14,080 14,080 14,080 1
2018/06/07 13,950 13,950 13,950 13,950 1
2018/06/06 13,810 13,810 13,810 13,810 3
2018/06/04 13,610 13,820 13,610 13,820 11
2018/06/01 13,620 13,620 13,620 13,620 2
2018/05/30 13,600 13,600 13,600 13,600 1
2018/05/29 13,740 13,740 13,740 13,740 27
2018/05/24 13,860 14,040 13,860 14,040 16
2018/05/23 14,110 14,110 14,110 14,110 1
2018/05/22 14,380 14,380 14,380 14,380 20
2018/05/21 14,500 14,500 14,500 14,500 2
2018/05/18 14,390 14,510 14,380 14,510 109
2018/05/17 14,360 14,360 14,360 14,360 4
2018/05/16 14,260 14,260 14,260 14,260 2
2018/05/15 14,290 14,350 14,250 14,250 18
2018/05/14 14,290 14,290 14,210 14,210 39
2018/05/08 14,110 14,170 14,100 14,100 15
2018/05/07 14,050 14,050 13,990 13,990 2
2018/05/02 14,040 14,040 14,040 14,040 2
2018/05/01 14,040 14,040 14,040 14,040 6
2018/04/27 14,150 14,150 14,020 14,040 12
2018/04/26 14,050 14,080 14,050 14,080 8
2018/04/25 13,930 13,930 13,930 13,930 21
2018/04/24 13,780 13,930 13,780 13,930 35
2018/04/23 13,770 13,940 13,770 13,930 24
2018/04/20 13,580 13,690 13,580 13,690 103
2018/04/19 13,550 13,550 13,550 13,550 13
2018/04/13 13,560 13,560 13,480 13,480 6
2018/04/12 13,550 13,550 13,550 13,550 3
2018/04/11 13,550 13,550 13,550 13,550 10
2018/04/06 13,240 13,240 13,240 13,240 10
2018/04/05 13,190 13,190 13,190 13,190 1
2018/04/03 13,080 13,080 13,080 13,080 8
2018/04/02 13,140 13,140 13,140 13,140 10
2018/03/30 13,240 13,240 13,100 13,240 81
2018/03/29 13,140 13,220 13,070 13,220 19
2018/03/28 12,930 12,940 12,930 12,940 11
2018/03/26 12,770 12,770 12,610 12,610 23
2018/03/23 12,940 12,940 12,730 12,730 68
2018/03/22 13,230 13,230 13,230 13,230 4
2018/03/19 13,100 13,100 13,100 13,100 30
2018/03/16 13,080 13,120 13,080 13,120 21
2018/03/15 13,200 13,200 13,200 13,200 30
2018/03/14 13,150 13,270 13,150 13,270 3
2018/03/05 12,850 12,850 12,850 12,850 11
2018/03/02 13,020 13,020 12,850 12,850 170
2018/03/01 13,300 13,300 13,260 13,260 12
2018/02/27 13,380 13,550 13,380 13,550 116
2018/02/26 13,550 13,550 13,390 13,400 13
2018/02/23 13,460 13,460 13,460 13,460 1
2018/02/22 13,230 13,230 13,220 13,220 2
2018/02/19 13,530 13,530 13,530 13,530 2
2018/02/16 13,370 13,370 13,330 13,370 7
2018/02/15 13,190 13,360 13,190 13,360 22
2018/02/14 13,120 13,120 12,980 12,980 161
2018/02/13 13,200 13,330 13,200 13,300 12
2018/02/09 13,310 13,350 13,100 13,110 46
2018/02/08 13,700 13,700 13,700 13,700 1
2018/02/07 13,460 13,980 13,460 13,980 24
2018/02/06 13,800 13,800 13,300 13,390 266
2018/02/05 14,180 14,230 14,180 14,230 35
2018/01/31 14,430 14,430 14,350 14,350 160
2018/01/30 14,660 14,660 14,490 14,490 8
2018/01/29 14,840 14,860 14,770 14,770 111
2018/01/26 14,860 14,860 14,800 14,800 4
2018/01/25 14,990 15,030 14,880 14,880 38
2018/01/24 15,090 15,100 15,050 15,100 68
2018/01/23 14,970 15,040 14,970 15,040 172
2018/01/22 14,970 14,970 14,970 14,970 10
2018/01/18 14,780 14,960 14,710 14,710 115
2018/01/17 14,610 14,710 14,610 14,700 41
2018/01/16 14,880 14,880 14,690 14,700 49
2018/01/15 14,730 14,890 14,730 14,890 131
2018/01/12 14,620 14,620 14,620 14,620 12
2018/01/10 14,640 14,640 14,620 14,620 3
2018/01/09 14,550 14,680 14,510 14,620 29
2018/01/05 14,320 14,400 14,320 14,400 129
2018/01/04 14,010 14,200 14,010 14,190 103

このページの先頭へ