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
2021/12/30 14,015 14,015 13,950 14,010 193
2021/12/29 14,005 14,045 13,975 13,975 28
2021/12/28 13,945 14,065 13,945 14,005 122
2021/12/27 13,850 13,875 13,850 13,860 76
2021/12/24 13,850 13,850 13,850 13,850 2
2021/12/23 13,915 13,940 13,860 13,910 31
2021/12/21 13,810 13,810 13,740 13,745 27
2021/12/20 13,805 13,805 13,585 13,585 125
2021/12/17 14,120 14,120 13,920 13,960 580
2021/12/16 14,350 14,350 14,105 14,120 281
2021/12/15 13,715 14,120 13,715 14,050 89
2021/12/14 13,905 13,920 13,905 13,920 3
2021/12/13 13,895 13,975 13,895 13,895 72
2021/12/10 13,770 13,835 13,710 13,715 129
2021/12/09 13,770 13,770 13,770 13,770 6
2021/12/08 13,795 13,950 13,795 13,820 58
2021/12/07 13,600 13,725 13,600 13,725 67
2021/12/06 13,590 13,590 13,455 13,475 238
2021/12/03 13,390 13,465 13,385 13,465 94
2021/12/02 13,265 13,265 13,220 13,265 103
2021/12/01 13,195 13,195 13,195 13,195 30
2021/11/30 13,585 13,585 13,195 13,195 19
2021/11/29 13,550 13,550 13,275 13,285 393
2021/11/26 13,830 13,830 13,600 13,620 182
2021/11/25 13,890 13,910 13,890 13,910 8
2021/11/24 13,930 14,050 13,770 13,820 64
2021/11/22 13,600 13,800 13,600 13,800 232
2021/11/19 13,670 13,800 13,580 13,580 108
2021/11/18 13,680 13,780 13,670 13,770 163
2021/11/17 13,850 13,850 13,750 13,750 652
2021/11/16 13,980 14,010 13,900 13,900 272
2021/11/15 13,960 13,960 13,850 13,880 209
2021/11/12 13,840 14,020 13,840 14,010 275
2021/11/11 13,890 13,900 13,890 13,890 9
2021/11/10 13,880 13,880 13,730 13,730 370
2021/11/09 14,040 14,040 13,880 13,880 104
2021/11/08 14,030 14,030 14,020 14,020 23
2021/11/05 13,990 13,990 13,930 13,930 117
2021/11/04 14,030 14,070 14,010 14,070 264
2021/11/02 14,220 14,220 13,980 13,980 1,242
2021/11/01 14,170 14,220 14,170 14,220 131
2021/10/29 14,010 14,060 13,940 14,030 20
2021/10/28 14,110 14,110 13,940 14,080 158
2021/10/27 14,220 14,280 14,170 14,170 378
2021/10/26 14,160 14,250 14,160 14,200 36
2021/10/25 14,050 14,170 14,050 14,060 28
2021/10/22 14,130 14,200 14,090 14,130 43
2021/10/21 14,300 14,300 14,170 14,170 22
2021/10/20 14,340 14,470 14,320 14,320 207
2021/10/19 14,200 14,270 14,150 14,270 94
2021/10/18 14,380 14,380 14,290 14,310 36
2021/10/15 14,130 14,240 14,130 14,240 48
2021/10/14 14,080 14,080 13,960 14,050 40
2021/10/13 14,300 14,300 14,170 14,210 32
2021/10/12 14,370 14,380 14,290 14,310 51
2021/10/11 14,250 14,390 14,250 14,370 46
2021/10/08 14,160 14,200 14,140 14,190 101
2021/10/07 14,120 14,150 14,120 14,130 11
2021/10/06 14,140 14,140 13,880 14,040 238
2021/10/05 14,110 14,110 13,880 13,880 244
2021/10/04 14,060 14,060 13,970 13,970 225
2021/10/01 13,950 14,110 13,810 13,840 432
2021/09/30 14,260 14,290 14,100 14,100 52
2021/09/29 14,300 14,310 14,140 14,180 228
2021/09/28 14,370 14,400 14,280 14,390 179
2021/09/27 14,370 14,430 14,350 14,350 327
2021/09/24 14,170 14,250 14,160 14,200 124
2021/09/22 13,920 13,970 13,830 13,870 40
2021/09/21 13,860 14,040 13,830 13,970 658
2021/09/17 14,280 14,280 14,160 14,160 11
2021/09/16 14,250 14,260 14,150 14,190 14
2021/09/15 14,310 14,310 14,210 14,210 93
2021/09/14 14,180 14,460 14,180 14,440 451
2021/09/13 13,990 14,050 13,990 14,030 182
2021/09/10 13,950 13,970 13,950 13,970 23
2021/09/09 13,830 13,880 13,750 13,800 56
2021/09/08 13,810 13,930 13,810 13,930 26
2021/09/07 13,800 13,960 13,790 13,880 248
2021/09/06 13,660 13,780 13,660 13,780 29
2021/09/03 13,330 13,570 13,330 13,570 216
2021/09/02 13,240 13,310 13,000 13,300 81
2021/09/01 13,050 13,230 13,050 13,230 83
2021/08/31 13,130 13,130 12,960 12,960 6
2021/08/30 13,060 13,120 13,040 13,050 35
2021/08/27 13,030 13,030 13,020 13,020 2
2021/08/26 12,990 13,000 12,980 12,980 6
2021/08/25 13,040 13,070 13,000 13,000 13
2021/08/24 12,920 12,920 12,910 12,920 5
2021/08/23 13,010 13,010 12,850 12,850 233
2021/08/20 12,720 12,720 12,670 12,710 56
2021/08/19 12,870 12,870 12,720 12,720 260
2021/08/17 13,130 13,130 12,920 12,920 18
2021/08/16 13,140 13,140 12,830 12,830 220
2021/08/13 13,180 13,210 13,150 13,150 37
2021/08/12 13,200 13,300 13,200 13,240 322
2021/08/11 12,970 13,180 12,970 13,170 191
2021/08/10 12,860 13,060 12,860 12,960 192
2021/08/06 12,800 12,880 12,800 12,850 149
2021/08/05 12,740 12,810 12,740 12,800 27
2021/08/04 12,710 12,730 12,710 12,730 5
2021/08/03 12,700 12,700 12,640 12,640 214
2021/08/02 12,600 12,850 12,600 12,850 169
2021/07/30 12,700 12,700 12,600 12,600 17
2021/07/29 12,720 12,770 12,550 12,680 35
2021/07/28 12,710 12,790 12,660 12,660 116
2021/07/27 12,700 12,790 12,700 12,750 234
2021/07/26 12,700 12,720 12,610 12,610 223
2021/07/21 12,560 12,670 12,530 12,620 26
2021/07/20 12,460 12,460 12,310 12,400 69
2021/07/19 12,550 12,550 12,480 12,480 235
2021/07/16 12,560 12,680 12,560 12,680 47
2021/07/15 12,750 12,750 12,590 12,590 97
2021/07/14 12,730 12,830 12,730 12,770 259
2021/03/22 13,900 13,900 13,560 13,700 662
2021/03/19 13,700 13,910 13,700 13,890 1,481
2021/03/18 13,500 13,750 13,500 13,730 264
2021/03/17 13,210 13,350 13,210 13,350 37
2021/03/16 13,370 13,370 13,260 13,280 36
2021/03/15 13,220 13,370 13,220 13,370 147
2021/03/12 13,100 13,160 12,990 13,160 511
2021/03/11 13,000 13,200 13,000 13,170 101
2021/03/10 13,180 13,240 13,120 13,120 239
2021/03/09 13,190 13,290 13,150 13,290 330
2021/03/08 12,980 13,130 12,910 13,020 350
2021/03/05 12,800 13,000 12,620 12,780 611
2021/03/04 12,720 12,850 12,680 12,780 62
2021/03/03 12,700 12,710 12,700 12,710 3
2021/03/02 12,870 12,870 12,650 12,650 24
2021/03/01 12,650 12,700 12,560 12,650 22
2021/02/26 12,700 12,700 12,500 12,500 126
2021/02/25 12,920 12,920 12,830 12,870 74
2021/02/24 12,790 12,810 12,660 12,660 184
2021/02/22 12,860 12,910 12,790 12,790 138
2021/02/19 12,800 12,800 12,680 12,720 141
2021/02/18 13,010 13,090 12,840 12,840 477
2021/02/17 13,120 13,200 13,100 13,180 139
2021/02/16 13,050 13,110 13,010 13,090 119
2021/02/15 12,980 13,120 12,920 12,920 237
2021/02/12 13,000 13,000 12,860 12,900 81
2021/02/10 12,500 12,960 12,500 12,910 300
2021/02/09 12,900 12,900 12,690 12,720 335
2021/02/08 12,710 12,900 12,710 12,870 273
2021/02/05 12,530 12,660 12,500 12,660 176
2021/02/04 12,330 12,490 12,330 12,360 617
2021/02/03 12,110 12,260 12,110 12,230 545
2021/02/02 11,910 12,000 11,910 11,960 90
2021/02/01 11,960 11,980 11,920 11,950 12
2021/01/29 12,100 12,100 11,850 11,850 19
2021/01/28 11,890 12,070 11,840 12,070 125
2021/01/27 12,260 12,260 12,180 12,180 104
2021/01/26 12,210 12,260 12,180 12,180 61
2021/01/25 12,270 12,280 12,240 12,240 306
2021/01/22 12,340 12,340 12,250 12,250 453
2021/01/21 12,450 12,510 12,440 12,440 629
2021/01/20 12,550 12,550 12,370 12,410 415
2021/01/19 12,580 12,580 12,500 12,500 97
2021/01/18 12,510 12,520 12,410 12,430 180
2021/01/15 12,700 12,730 12,580 12,580 347
2021/01/14 12,690 12,820 12,690 12,800 213
2021/01/13 12,620 12,750 12,580 12,720 87
2021/01/12 12,800 12,800 12,560 12,630 742
2021/01/08 12,420 12,630 12,420 12,610 32
2021/01/07 12,280 12,510 12,250 12,420 57
2021/01/06 11,720 12,000 11,720 12,000 24
2021/01/05 11,640 11,760 11,640 11,710 89
2021/01/04 11,720 11,740 11,640 11,700 9

このページの先頭へ