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
2019/12/30 12,790 12,810 12,780 12,810 44
2019/12/27 12,850 12,860 12,850 12,860 3
2019/12/26 12,700 12,740 12,700 12,740 3
2019/12/25 12,740 12,740 12,740 12,740 1
2019/12/24 12,870 12,870 12,790 12,790 3
2019/12/23 12,900 12,900 12,900 12,900 18
2019/12/20 12,900 12,900 12,900 12,900 31
2019/12/19 12,900 12,900 12,900 12,900 1
2019/12/18 13,000 13,000 13,000 13,000 18
2019/12/17 12,940 12,940 12,940 12,940 1
2019/12/13 12,800 13,000 12,800 12,960 96
2019/12/11 12,800 12,800 12,800 12,800 6
2019/12/09 12,700 12,810 12,700 12,810 24
2019/12/03 12,460 12,500 12,460 12,500 16
2019/11/29 12,560 12,560 12,560 12,560 1
2019/11/27 12,570 12,570 12,500 12,500 261
2019/11/26 12,580 12,640 12,580 12,600 13
2019/11/25 12,500 12,520 12,500 12,520 10
2019/11/22 12,420 12,460 12,400 12,460 27
2019/11/21 12,240 12,330 12,230 12,330 42
2019/11/19 12,370 12,370 12,270 12,330 72
2019/11/15 12,290 12,420 12,290 12,410 117
2019/11/14 12,400 12,400 12,300 12,300 13
2019/11/13 12,480 12,480 12,350 12,390 55
2019/11/12 12,510 12,510 12,510 12,510 3
2019/11/11 12,500 12,500 12,460 12,500 19
2019/11/08 12,370 12,510 12,370 12,440 16
2019/11/07 12,320 12,370 12,320 12,370 17
2019/11/05 12,200 12,250 12,200 12,240 117
2019/10/31 12,090 12,110 12,090 12,110 2
2019/10/30 12,030 12,110 12,030 12,110 326
2019/10/29 11,990 12,100 11,990 12,100 48
2019/10/28 11,910 11,910 11,910 11,910 2
2019/10/25 11,920 11,920 11,920 11,920 2
2019/10/24 11,970 12,070 11,870 11,870 208
2019/10/23 11,840 12,000 11,840 12,000 115
2019/10/21 11,770 11,840 11,770 11,840 36
2019/10/18 11,800 11,800 11,710 11,710 20
2019/10/17 11,800 11,800 11,730 11,730 4
2019/10/16 11,880 11,880 11,790 11,790 25
2019/10/15 11,650 11,780 11,650 11,780 4
2019/10/11 11,560 11,560 11,560 11,560 1
2019/10/10 11,400 11,460 11,400 11,460 6
2019/10/09 11,460 11,460 11,460 11,460 10
2019/10/07 11,570 11,570 11,540 11,540 10
2019/10/03 11,580 11,580 11,500 11,520 40
2019/10/01 11,650 11,850 11,650 11,850 51
2019/09/30 11,840 11,840 11,740 11,740 18
2019/09/27 11,840 11,840 11,740 11,740 363
2019/09/26 11,930 11,930 11,880 11,890 32
2019/09/25 11,820 11,830 11,810 11,830 27
2019/09/24 11,850 11,980 11,850 11,890 30
2019/09/20 11,940 11,940 11,880 11,880 26
2019/09/19 11,900 11,940 11,900 11,900 11
2019/09/18 11,910 11,910 11,760 11,760 60
2019/09/17 11,850 11,960 11,850 11,960 316
2019/09/13 11,860 11,860 11,860 11,860 2
2019/09/12 11,890 11,890 11,790 11,860 91
2019/09/11 11,510 11,800 11,510 11,760 347
2019/09/10 11,250 11,510 11,250 11,510 901
2019/09/09 11,190 11,230 11,180 11,230 61
2019/09/06 11,150 11,150 11,110 11,110 12
2019/09/05 11,000 11,020 11,000 11,020 7
2019/09/03 10,910 10,910 10,910 10,910 1
2019/08/30 10,780 10,860 10,780 10,860 3
2019/08/29 10,630 10,630 10,630 10,630 17
2019/08/28 10,610 10,670 10,610 10,670 38
2019/08/27 10,700 10,720 10,600 10,600 264
2019/08/26 10,490 10,510 10,450 10,510 490
2019/08/23 10,780 10,780 10,780 10,780 2
2019/08/22 10,700 10,700 10,660 10,660 28
2019/08/21 10,660 10,660 10,640 10,640 11
2019/08/20 10,700 10,700 10,680 10,690 46
2019/08/19 10,580 10,670 10,580 10,670 71
2019/08/16 10,590 10,600 10,570 10,570 79
2019/08/15 10,540 10,570 10,500 10,570 10
2019/08/14 10,720 10,720 10,690 10,690 114
2019/08/13 10,740 10,740 10,580 10,610 111
2019/08/09 10,750 10,770 10,740 10,740 104
2019/08/08 10,760 10,800 10,740 10,750 60
2019/08/07 10,850 10,850 10,840 10,850 13
2019/08/06 10,740 10,830 10,590 10,830 17
2019/08/05 11,120 11,120 10,830 10,860 310
2019/08/02 11,300 11,300 11,090 11,090 298
2019/08/01 11,220 11,380 11,220 11,320 225
2019/07/31 11,260 11,260 11,200 11,200 3
2019/07/30 11,240 11,320 11,240 11,260 35
2019/07/29 11,370 11,370 11,280 11,280 185
2019/07/26 11,320 11,320 11,320 11,320 26
2019/07/24 11,350 11,350 11,350 11,350 3
2019/07/22 11,360 11,360 11,340 11,340 55
2019/07/19 11,280 11,400 11,260 11,390 226
2019/07/18 11,240 11,240 11,190 11,190 93
2019/07/17 11,350 11,450 11,350 11,370 907
2019/07/16 11,380 11,400 11,380 11,380 437
2019/07/12 11,420 11,500 11,370 11,370 401
2019/07/11 11,390 11,410 11,370 11,400 423
2019/07/10 11,370 11,430 11,370 11,390 723
2019/07/09 11,990 12,070 11,990 12,030 669
2019/07/08 12,040 12,040 11,980 11,980 39
2019/07/05 12,010 12,030 12,010 12,030 6
2019/07/04 11,960 11,990 11,920 11,990 179
2019/07/03 11,990 11,990 11,850 11,850 184
2019/07/02 11,970 11,980 11,940 11,940 99
2019/07/01 11,780 11,890 11,780 11,890 101
2019/06/28 11,690 11,690 11,670 11,670 2
2019/06/27 11,570 11,590 11,570 11,590 71
2019/06/26 11,560 11,560 11,490 11,490 5
2019/06/25 11,660 11,660 11,600 11,600 16
2019/06/24 11,660 11,660 11,640 11,640 24
2019/06/21 11,740 11,740 11,710 11,710 165
2019/06/20 11,780 11,780 11,730 11,750 677
2019/06/19 11,700 11,770 11,690 11,700 704
2019/06/18 11,640 11,640 11,590 11,590 2
2019/06/17 11,600 11,690 11,600 11,690 16
2019/06/13 11,580 11,600 11,580 11,600 44
2019/06/11 11,720 11,790 11,720 11,790 2
2019/06/07 11,530 11,530 11,500 11,500 11
2019/06/06 11,450 11,530 11,380 11,380 4
2019/06/05 11,300 11,530 11,300 11,530 8
2019/06/04 11,250 11,250 11,250 11,250 1
2019/06/03 11,360 11,360 11,220 11,220 360
2019/05/31 11,550 11,550 11,550 11,550 5
2019/05/29 11,460 11,510 11,400 11,510 348
2019/05/28 11,580 11,600 11,570 11,600 45
2019/05/27 11,580 11,810 11,580 11,810 47
2019/05/24 11,460 11,460 11,460 11,460 1
2019/05/22 11,570 11,570 11,570 11,570 1
2019/05/20 11,620 11,640 11,460 11,460 13
2019/05/17 11,500 11,600 11,500 11,600 11
2019/05/14 11,460 11,460 11,240 11,350 405
2019/05/13 11,620 11,620 11,440 11,460 173
2019/05/10 11,640 11,640 11,580 11,580 207
2019/05/09 11,610 11,610 11,610 11,610 4
2019/05/08 11,740 11,740 11,670 11,670 206
2019/05/07 11,900 11,910 11,840 11,840 114
2019/04/26 11,810 11,840 11,810 11,840 505
2019/04/25 11,920 11,980 11,870 11,980 526
2019/04/24 12,000 12,000 11,880 11,880 289
2019/04/23 12,000 12,040 12,000 12,020 10
2019/04/22 12,000 12,030 12,000 12,000 35
2019/04/19 12,100 12,100 12,040 12,040 42
2019/04/18 12,230 12,230 12,230 12,230 1
2019/04/17 12,240 12,300 12,240 12,300 106
2019/04/16 12,160 12,160 12,120 12,120 106
2019/04/15 12,030 12,210 12,030 12,210 6
2019/04/12 11,970 11,970 11,970 11,970 1
2019/04/11 11,920 11,920 11,920 11,920 1
2019/04/10 11,940 11,940 11,820 11,880 204
2019/04/09 12,000 12,000 11,870 11,930 342
2019/04/08 12,100 12,100 11,970 12,000 13
2019/04/05 12,070 12,140 12,070 12,110 8
2019/04/04 12,160 12,160 12,080 12,080 3
2019/04/03 12,010 12,110 12,010 12,110 9
2019/04/02 12,010 12,050 12,010 12,050 5
2019/04/01 11,980 12,000 11,980 12,000 17
2019/03/29 11,820 11,820 11,810 11,810 47
2019/03/27 11,910 11,910 11,910 11,910 1
2019/03/26 11,800 11,800 11,720 11,780 39
2019/03/25 11,800 11,800 11,800 11,800 1
2019/03/22 11,800 11,810 11,750 11,810 10
2019/03/20 11,810 11,810 11,750 11,750 7
2019/03/19 11,770 11,800 11,770 11,790 7
2019/03/18 11,640 11,670 11,600 11,670 621
2019/03/15 11,550 11,610 11,550 11,610 4
2019/03/14 11,560 11,560 11,500 11,500 26
2019/03/13 11,700 11,700 11,430 11,430 328
2019/03/12 11,610 11,680 11,610 11,670 30
2019/03/11 11,510 11,520 11,490 11,490 627
2019/03/08 11,800 11,800 11,610 11,630 50
2019/03/07 11,860 11,860 11,780 11,820 818
2019/03/06 12,000 12,000 12,000 12,000 1
2019/03/05 11,960 11,980 11,950 11,950 64
2019/03/04 12,000 12,040 12,000 12,040 200
2019/03/01 11,910 12,030 11,910 12,030 9
2019/02/28 11,950 12,000 11,910 11,910 202
2019/02/26 12,050 12,060 11,970 11,970 846
2019/02/25 12,110 12,110 12,110 12,110 1
2019/02/22 12,100 12,100 11,980 11,980 2
2019/02/21 12,070 12,070 12,040 12,040 2
2019/02/20 12,100 12,170 12,100 12,170 3
2019/02/19 11,980 12,100 11,980 12,100 6
2019/02/18 12,000 12,020 11,990 12,020 10
2019/02/15 11,760 11,760 11,740 11,740 38
2019/02/14 11,910 11,910 11,910 11,910 20
2019/02/13 11,870 11,920 11,870 11,920 2
2019/02/12 11,510 11,830 11,510 11,830 3
2019/02/08 11,530 11,530 11,500 11,500 433
2019/02/07 11,870 11,870 11,750 11,750 430
2019/02/06 11,900 11,900 11,900 11,900 1
2019/02/05 11,920 11,930 11,890 11,890 862
2019/02/04 11,820 11,920 11,820 11,880 430
2019/02/01 11,820 11,820 11,690 11,690 5
2019/01/31 11,810 11,810 11,810 11,810 432
2019/01/30 11,710 11,710 11,710 11,710 1
2019/01/29 11,920 11,920 11,810 11,810 37
2019/01/28 12,000 12,000 12,000 12,000 30
2019/01/25 12,040 12,040 12,040 12,040 4
2019/01/21 12,060 12,060 12,040 12,040 40
2019/01/17 11,970 11,970 11,970 11,970 8
2019/01/16 11,710 11,710 11,710 11,710 1
2019/01/15 11,620 11,800 11,620 11,770 710
2019/01/11 11,580 11,650 11,580 11,620 188
2019/01/10 11,560 11,560 11,520 11,520 2
2019/01/09 11,800 11,800 11,800 11,800 1
2019/01/08 11,660 11,660 11,660 11,660 1
2019/01/07 11,640 11,660 11,640 11,660 2
2019/01/04 11,170 11,250 11,170 11,240 11

このページの先頭へ