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
2020/12/30 11,870 11,910 11,870 11,870 113
2020/12/29 11,750 11,900 11,750 11,900 38
2020/12/28 11,650 11,740 11,610 11,740 70
2020/12/25 11,640 11,640 11,610 11,620 43
2020/12/24 11,550 11,580 11,550 11,560 17
2020/12/23 11,520 11,530 11,480 11,480 30
2020/12/22 11,640 11,670 11,500 11,500 98
2020/12/21 11,830 11,830 11,630 11,650 126
2020/12/18 11,800 11,800 11,800 11,800 1
2020/12/17 11,770 11,840 11,760 11,800 23
2020/12/16 11,840 11,840 11,740 11,740 20
2020/12/15 11,790 11,790 11,690 11,700 24
2020/12/14 11,900 11,990 11,900 11,930 70
2020/12/11 11,800 11,810 11,770 11,810 318
2020/12/10 11,930 11,930 11,810 11,810 151
2020/12/09 11,870 11,900 11,820 11,900 152
2020/12/08 11,880 11,880 11,810 11,810 62
2020/12/07 12,070 12,070 11,880 11,880 198
2020/12/04 11,940 12,020 11,940 12,000 5
2020/12/02 11,970 12,060 11,970 12,060 6
2020/12/01 11,790 11,820 11,790 11,820 12
2020/11/30 11,900 11,900 11,700 11,700 218
2020/11/27 11,910 12,060 11,910 11,970 345
2020/11/26 11,900 11,900 11,860 11,890 234
2020/11/25 11,970 12,210 11,970 12,070 160
2020/11/24 11,970 12,180 11,970 11,970 60
2020/11/20 11,900 11,900 11,590 11,690 444
2020/11/19 11,730 11,810 11,730 11,810 12
2020/11/18 11,870 11,870 11,700 11,800 48
2020/11/17 11,920 11,920 11,790 11,920 98
2020/11/16 11,560 11,740 11,380 11,670 79
2020/11/13 11,710 11,710 11,330 11,330 395
2020/11/12 11,750 11,750 11,590 11,700 74
2020/11/11 11,960 12,140 11,880 12,020 260
2020/11/10 11,310 11,720 11,310 11,720 296
2020/11/09 11,000 11,150 11,000 11,010 40
2020/11/06 10,860 10,980 10,860 10,980 6
2020/11/05 10,890 10,890 10,850 10,850 3
2020/11/04 11,020 11,300 11,020 11,080 10
2020/11/02 10,500 10,780 10,500 10,780 14
2020/10/30 10,730 10,730 10,580 10,580 27
2020/10/29 10,700 10,700 10,700 10,700 5
2020/10/28 10,900 10,900 10,820 10,820 366
2020/10/27 11,090 11,090 10,950 10,950 9
2020/10/26 10,980 11,140 10,980 11,140 5
2020/10/23 11,090 11,200 11,090 11,140 13
2020/10/22 11,040 11,040 11,040 11,040 5
2020/10/16 10,960 10,960 10,960 10,960 2
2020/10/13 11,070 11,160 11,050 11,160 11
2020/10/12 10,980 11,000 10,980 10,980 12
2020/10/09 11,070 11,070 11,030 11,030 10
2020/10/08 11,100 11,200 11,100 11,150 55
2020/10/07 10,930 10,950 10,930 10,950 13
2020/10/06 11,060 11,060 11,060 11,060 3
2020/10/05 10,870 10,970 10,870 10,890 19
2020/10/02 10,760 10,760 10,620 10,650 793
2020/09/30 10,950 10,950 10,730 10,730 321
2020/09/29 11,100 11,130 11,100 11,110 26
2020/09/28 10,920 11,040 10,920 11,040 36
2020/09/25 10,840 10,850 10,780 10,810 192
2020/09/24 10,850 10,900 10,700 10,900 30
2020/09/23 10,940 10,940 10,900 10,940 10
2020/09/18 11,100 11,100 11,010 11,010 59
2020/09/17 11,120 11,120 11,100 11,100 4
2020/09/16 11,170 11,220 11,150 11,150 11
2020/09/15 11,520 11,520 11,210 11,260 255
2020/09/14 11,300 11,390 11,300 11,310 27
2020/09/11 11,230 11,230 11,110 11,200 445
2020/09/10 10,990 11,110 10,990 11,100 82
2020/09/09 10,830 10,900 10,830 10,900 299
2020/09/08 11,110 11,110 10,990 11,020 213
2020/09/07 11,050 11,060 11,040 11,060 200
2020/09/04 10,930 11,040 10,930 11,040 35
2020/09/03 11,030 11,070 10,990 10,990 243
2020/09/02 11,020 11,020 10,870 10,910 78
2020/09/01 11,040 11,040 10,830 10,920 189
2020/08/31 11,030 11,140 10,960 10,960 795
2020/08/28 11,020 11,170 10,870 10,920 714
2020/08/27 10,880 10,880 10,720 10,720 581
2020/08/26 10,860 10,950 10,860 10,950 30
2020/08/25 10,920 10,970 10,770 10,870 20
2020/08/24 10,690 10,690 10,690 10,690 11
2020/08/21 10,840 10,840 10,800 10,800 7
2020/08/20 10,790 10,800 10,690 10,690 291
2020/08/19 10,610 10,780 10,610 10,780 1,601
2020/08/18 10,670 10,690 10,640 10,690 294
2020/08/17 10,710 10,780 10,710 10,710 39
2020/08/14 10,950 10,950 10,760 10,780 1,208
2020/08/13 10,420 10,810 10,420 10,780 177
2020/08/12 11,080 11,500 10,700 10,720 273
2020/08/11 10,360 10,560 10,360 10,530 699
2020/08/07 10,350 10,350 10,150 10,230 96
2020/08/06 10,180 10,340 10,180 10,270 51
2020/08/05 10,170 10,180 10,150 10,180 79
2020/08/04 10,050 10,140 10,050 10,140 16
2020/08/03 9,800 9,910 9,800 9,910 47
2020/07/31 9,990 9,990 9,800 9,800 183
2020/07/30 10,130 10,130 10,090 10,090 14
2020/07/29 10,180 10,180 10,080 10,080 299
2020/07/27 10,220 10,220 10,220 10,220 1,004
2020/07/21 10,340 10,340 10,280 10,310 44
2020/07/20 10,420 10,420 10,340 10,340 41
2020/07/17 10,510 10,510 10,400 10,400 14
2020/07/16 10,500 10,520 10,500 10,520 11
2020/07/15 10,380 10,380 10,380 10,380 2
2020/07/14 10,290 10,370 10,290 10,320 118
2020/07/13 10,710 10,750 10,700 10,720 77
2020/07/10 10,700 10,700 10,520 10,520 36
2020/07/09 10,800 10,800 10,800 10,800 80
2020/07/08 10,810 10,810 10,800 10,800 14
2020/07/07 10,950 10,950 10,840 10,840 22
2020/07/06 10,700 10,930 10,700 10,890 15
2020/07/03 10,720 10,720 10,650 10,650 168
2020/07/02 10,680 10,680 10,640 10,640 2
2020/07/01 10,710 10,710 10,530 10,530 177
2020/06/30 10,860 10,860 10,860 10,860 3
2020/06/29 10,720 10,720 10,650 10,650 10
2020/06/26 10,780 10,910 10,780 10,910 43
2020/06/25 10,820 10,820 10,700 10,700 2
2020/06/24 10,930 10,930 10,880 10,880 113
2020/06/23 10,900 10,900 10,850 10,850 21
2020/06/22 10,860 10,940 10,860 10,910 9
2020/06/19 10,890 10,900 10,860 10,860 4
2020/06/18 10,970 10,970 10,820 10,930 15
2020/06/17 11,000 11,040 10,990 11,040 49
2020/06/16 11,020 11,140 10,990 11,140 54
2020/06/15 10,910 10,910 10,720 10,720 17
2020/06/12 10,740 11,080 10,670 10,990 281
2020/06/11 11,580 11,580 11,150 11,150 22
2020/06/10 11,580 11,580 11,580 11,580 10
2020/06/09 11,690 11,700 11,630 11,680 35
2020/06/08 12,180 12,180 11,490 11,490 53
2020/06/05 11,150 11,280 11,150 11,280 6
2020/06/04 11,180 11,200 11,050 11,050 147
2020/06/03 11,180 11,180 11,060 11,060 23
2020/06/02 10,890 11,080 10,890 11,050 10
2020/06/01 10,890 10,920 10,810 10,830 87
2020/05/29 10,780 10,920 10,780 10,840 14
2020/05/28 10,940 11,080 10,870 10,980 219
2020/05/27 10,460 10,870 10,460 10,870 128
2020/05/26 10,190 10,410 10,190 10,400 24
2020/05/25 10,120 10,120 10,120 10,120 3
2020/05/22 10,120 10,120 10,120 10,120 2
2020/05/20 10,050 10,120 10,050 10,120 7
2020/05/19 9,900 10,030 9,900 10,030 13
2020/05/15 9,910 9,910 9,800 9,820 9
2020/05/14 9,960 9,960 9,800 9,800 19
2020/05/13 10,010 10,010 9,970 9,980 5
2020/05/12 10,160 10,180 10,110 10,110 8
2020/05/11 10,100 10,100 10,100 10,100 1
2020/05/08 9,850 9,940 9,850 9,940 5
2020/05/07 9,890 9,890 9,820 9,820 12
2020/05/01 10,190 10,190 10,050 10,050 28
2020/04/30 10,420 10,600 10,420 10,600 42
2020/04/28 10,180 10,180 10,180 10,180 1
2020/04/27 10,100 10,200 9,930 10,100 165
2020/04/24 9,970 9,970 9,950 9,950 5
2020/04/22 9,710 9,710 9,710 9,710 3
2020/04/21 10,100 10,100 9,900 9,900 9
2020/04/20 9,950 9,950 9,950 9,950 10
2020/04/16 10,100 10,100 9,900 10,100 134
2020/04/15 10,320 10,320 10,290 10,290 5
2020/04/14 10,280 10,280 10,280 10,280 4
2020/04/13 10,370 10,430 10,310 10,310 86
2020/04/10 10,300 10,300 10,300 10,300 1
2020/04/09 10,300 10,300 10,080 10,160 8
2020/04/08 10,230 10,310 10,230 10,300 6
2020/04/07 10,300 10,400 9,910 9,910 53
2020/04/06 9,680 10,210 9,680 10,210 33
2020/04/03 9,590 9,790 9,590 9,730 4
2020/04/02 9,620 9,820 9,520 9,520 86
2020/04/01 10,240 10,240 9,900 9,900 10
2020/03/31 10,290 10,300 10,240 10,240 70
2020/03/30 10,100 10,300 10,060 10,300 58
2020/03/27 10,200 10,440 10,200 10,330 135
2020/03/26 9,910 10,110 9,900 10,110 8
2020/03/25 9,490 10,220 9,300 10,020 71
2020/03/24 9,250 9,390 9,250 9,340 265
2020/03/23 8,910 9,100 8,720 9,100 64
2020/03/19 8,830 9,130 8,830 8,980 25
2020/03/18 9,080 9,250 8,800 8,800 89
2020/03/17 8,920 9,040 8,630 8,800 119
2020/03/16 9,050 9,250 9,050 9,080 84
2020/03/13 9,050 9,350 8,590 9,350 155
2020/03/12 9,810 9,810 9,450 9,510 562
2020/03/11 10,300 10,330 10,000 10,000 17
2020/03/10 9,970 10,200 9,800 10,190 68
2020/03/09 10,490 10,490 9,920 9,970 357
2020/03/06 11,040 11,040 10,730 10,730 41
2020/03/05 11,270 11,270 11,180 11,190 80
2020/03/04 11,270 11,270 11,160 11,200 12
2020/03/03 11,560 11,560 11,280 11,280 7
2020/03/02 11,340 11,550 11,230 11,470 36
2020/02/28 11,700 11,700 11,450 11,460 14
2020/02/27 12,110 12,110 11,870 11,870 23
2020/02/26 12,320 12,320 12,170 12,170 3
2020/02/25 12,500 12,500 12,250 12,330 8
2020/02/21 12,790 12,790 12,750 12,750 5
2020/02/18 12,660 12,680 12,600 12,600 370
2020/02/17 12,810 12,810 12,700 12,700 122
2020/02/14 12,770 12,770 12,770 12,770 5
2020/02/13 12,910 12,910 12,840 12,890 139
2020/02/12 12,900 12,910 12,900 12,910 6
2020/02/10 12,900 12,900 12,900 12,900 1
2020/02/06 12,900 13,060 12,900 13,040 45
2020/02/05 12,700 12,700 12,700 12,700 1
2020/02/04 12,490 12,590 12,480 12,590 319
2020/02/03 12,440 12,480 12,400 12,470 286
2020/01/31 12,700 12,700 12,700 12,700 1
2020/01/28 12,540 12,540 12,540 12,540 3
2020/01/27 12,700 12,710 12,500 12,590 255
2020/01/24 12,700 12,700 12,700 12,700 1
2020/01/23 12,860 12,870 12,830 12,830 5
2020/01/22 12,810 12,810 12,810 12,810 3
2020/01/21 12,830 12,840 12,830 12,840 12
2020/01/20 12,860 12,860 12,830 12,830 6
2020/01/17 12,800 12,830 12,790 12,830 9
2020/01/16 12,790 12,790 12,770 12,770 3
2020/01/14 12,900 12,900 12,850 12,860 11
2020/01/10 12,810 12,810 12,810 12,810 2
2020/01/08 12,580 12,620 12,580 12,620 11
2020/01/07 12,810 12,810 12,810 12,810 2
2020/01/06 12,560 12,560 12,560 12,560 10

このページの先頭へ