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)タイ株式指数連動型上場投信(1559)の株価時系列情報

(NEXT FUNDS)タイ株式指数連動型上場投信(1559)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
2012/12/28 2,511 2,536 2,511 2,533 3,611
2012/12/27 2,466 2,488 2,466 2,488 2,070
2012/12/26 2,448 2,465 2,448 2,465 1,946
2012/12/25 2,410 2,415 2,407 2,415 436
2012/12/21 2,406 2,418 2,382 2,407 3,723
2012/12/20 2,436 2,438 2,402 2,402 992
2012/12/19 2,415 2,420 2,388 2,415 2,663
2012/12/18 2,374 2,439 2,360 2,415 4,954
2012/12/17 2,403 2,403 2,380 2,391 1,470
2012/12/14 2,356 2,378 2,350 2,378 697
2012/12/13 2,348 2,360 2,345 2,346 3,058
2012/12/12 2,325 2,330 2,321 2,328 1,537
2012/12/11 2,310 2,312 2,295 2,312 1,797
2012/12/10 2,313 2,313 2,290 2,304 973
2012/12/07 2,283 2,294 2,280 2,281 621
2012/12/06 2,280 2,285 2,279 2,282 407
2012/12/05 2,270 2,274 2,252 2,274 594
2012/12/04 2,266 2,274 2,265 2,268 1,043
2012/12/03 2,280 2,291 2,257 2,280 1,479
2012/11/30 2,218 2,248 2,190 2,242 4,264
2012/11/29 2,190 2,210 2,190 2,205 8,204
2012/11/28 2,192 2,198 2,178 2,190 2,096
2012/11/27 2,188 2,197 2,176 2,176 10,416
2012/11/26 2,196 2,212 2,187 2,198 1,383
2012/11/22 2,165 2,190 2,165 2,177 1,053
2012/11/21 2,169 2,172 2,149 2,161 440
2012/11/20 2,164 2,174 2,164 2,165 546
2012/11/19 2,124 2,157 2,124 2,145 816
2012/11/16 2,110 2,133 2,110 2,128 57
2012/11/15 2,123 2,124 2,100 2,124 667
2012/11/14 2,126 2,128 2,094 2,123 152
2012/11/13 2,105 2,121 2,099 2,102 272
2012/11/12 2,133 2,134 2,120 2,122 463
2012/11/09 2,123 2,124 2,100 2,123 653
2012/11/08 2,145 2,149 2,117 2,117 1,069
2012/11/07 2,169 2,169 2,117 2,134 900
2012/11/06 2,165 2,165 2,150 2,159 825
2012/11/05 2,174 2,174 2,164 2,164 843
2012/11/02 2,162 2,171 2,141 2,170 592
2012/11/01 2,140 2,148 2,135 2,135 1,047
2012/10/31 2,116 2,125 2,116 2,125 106
2012/10/30 2,113 2,119 2,109 2,119 249
2012/10/29 2,101 2,120 2,100 2,110 107
2012/10/26 2,137 2,146 2,092 2,106 1,224
2012/10/25 2,146 2,149 2,109 2,137 452
2012/10/24 2,163 2,168 2,142 2,143 1,516
2012/10/23 2,160 2,169 2,150 2,169 1,096
2012/10/22 2,152 2,155 2,143 2,155 853
2012/10/19 2,150 2,155 2,146 2,154 344
2012/10/18 2,125 2,152 2,125 2,147 337
2012/10/17 2,115 2,120 2,109 2,120 470
2012/10/16 2,105 2,117 2,105 2,111 372
2012/10/15 2,113 2,118 2,092 2,099 925
2012/10/12 2,086 2,128 2,086 2,092 443
2012/10/11 2,080 2,085 2,044 2,070 643
2012/10/10 2,099 2,099 2,081 2,088 1,056
2012/10/09 2,117 2,120 2,083 2,109 1,215
2012/10/05 2,151 2,151 2,140 2,146 1,266
2012/10/04 2,130 2,145 2,111 2,145 5,338
2012/10/03 2,120 2,126 2,103 2,126 710
2012/10/02 2,109 2,120 2,094 2,100 5,589
2012/10/01 2,094 2,094 2,070 2,075 101
2012/09/28 2,063 2,093 2,063 2,092 1,226
2012/09/27 2,007 2,044 2,001 2,044 6,848
2012/09/26 2,062 2,062 2,040 2,040 925
2012/09/25 2,064 2,064 2,054 2,063 324
2012/09/24 2,100 2,100 2,066 2,080 275
2012/09/21 2,071 2,100 2,062 2,100 580
2012/09/20 2,112 2,112 2,086 2,086 450
2012/09/19 2,074 2,110 2,074 2,110 1,876
2012/09/18 2,076 2,090 2,072 2,072 608
2012/09/14 2,016 2,070 2,016 2,070 8,150
2012/09/13 2,014 2,024 2,014 2,014 142
2012/09/12 2,011 2,011 2,005 2,011 89
2012/09/11 2,015 2,015 2,002 2,014 515
2012/09/10 2,020 2,020 2,011 2,011 177
2012/09/07 2,001 2,025 2,000 2,021 864
2012/09/06 1,963 1,973 1,963 1,973 599
2012/09/05 1,981 1,981 1,968 1,968 120
2012/09/04 1,971 2,000 1,971 1,982 151
2012/09/03 1,941 1,965 1,940 1,963 408
2012/08/31 1,925 1,941 1,925 1,941 290
2012/08/30 1,967 1,967 1,925 1,945 526
2012/08/29 1,973 1,983 1,970 1,970 640
2012/08/28 1,990 1,990 1,972 1,972 364
2012/08/27 2,000 2,000 1,994 1,994 41
2012/08/24 2,000 2,000 1,987 1,987 410
2012/08/23 1,997 1,997 1,986 1,994 207
2012/08/22 1,990 1,993 1,980 1,982 471
2012/08/21 1,997 1,997 1,980 1,994 548
2012/08/20 1,979 2,000 1,978 1,984 358
2012/08/17 1,995 1,995 1,975 1,980 295
2012/08/16 1,968 2,009 1,968 1,997 1,625
2012/08/15 1,959 1,959 1,952 1,954 610
2012/08/14 1,961 1,961 1,951 1,960 169
2012/08/13 1,959 1,959 1,946 1,946 435
2012/08/10 1,967 1,967 1,945 1,945 308
2012/08/09 1,940 1,952 1,940 1,946 577
2012/08/08 1,940 1,947 1,936 1,937 4,439
2012/08/07 2,059 2,059 2,040 2,047 1,404
2012/08/06 2,050 2,050 2,026 2,039 286
2012/08/03 2,025 2,025 1,990 2,007 559
2012/08/02 2,050 2,050 2,033 2,033 54
2012/08/01 2,030 2,030 2,007 2,025 189
2012/07/31 1,998 2,013 1,978 2,001 429
2012/07/30 2,031 2,031 1,992 1,993 626
2012/07/27 1,997 1,999 1,993 1,993 292
2012/07/26 1,984 2,013 1,984 2,007 629
2012/07/25 1,971 1,988 1,970 1,980 192
2012/07/24 1,999 1,999 1,990 1,998 444
2012/07/23 2,023 2,030 2,001 2,005 1,403
2012/07/20 2,069 2,069 2,050 2,050 597
2012/07/19 2,064 2,087 2,064 2,070 1,283
2012/07/18 2,096 2,099 2,089 2,089 3,079
2012/07/17 2,072 2,099 2,072 2,095 247
2012/07/13 2,065 2,072 2,065 2,071 174
2012/07/12 2,070 2,078 2,070 2,071 147
2012/07/11 2,045 2,065 2,044 2,065 346
2012/07/10 2,022 2,049 2,022 2,047 87
2012/07/09 2,071 2,078 2,043 2,043 626
2012/07/06 2,104 2,106 2,069 2,069 352
2012/07/05 2,092 2,097 2,085 2,085 233
2012/07/04 2,085 2,098 2,085 2,092 346
2012/07/03 2,058 2,083 2,039 2,083 523
2012/07/02 2,048 2,058 2,046 2,047 73
2012/06/29 2,035 2,036 1,990 2,036 490
2012/06/28 2,000 2,036 2,000 2,019 788
2012/06/27 1,951 1,993 1,951 1,993 466
2012/06/26 1,970 1,971 1,950 1,971 1,274
2012/06/25 2,000 2,010 1,985 1,985 358
2012/06/22 2,006 2,009 1,985 1,986 615
2012/06/21 2,030 2,041 2,010 2,016 193
2012/06/20 2,050 2,050 2,012 2,026 770
2012/06/19 2,030 2,030 2,010 2,018 150
2012/06/18 2,063 2,063 2,023 2,041 1,394
2012/06/15 2,004 2,012 1,987 1,987 603
2012/06/14 2,001 2,004 1,966 2,004 535
2012/06/13 2,020 2,020 1,985 1,997 224
2012/06/12 1,980 1,994 1,956 1,977 563
2012/06/11 1,976 1,988 1,975 1,988 579
2012/06/08 1,954 1,954 1,908 1,916 446
2012/06/07 1,960 1,960 1,947 1,947 773
2012/06/06 1,880 1,920 1,861 1,920 307
2012/06/05 1,897 1,897 1,865 1,891 521
2012/06/04 1,850 1,860 1,840 1,859 496
2012/06/01 1,905 1,922 1,882 1,882 888
2012/05/31 1,921 1,921 1,880 1,901 1,396
2012/05/30 1,979 1,982 1,950 1,961 1,713
2012/05/29 1,950 1,968 1,950 1,965 1,290
2012/05/28 1,920 1,922 1,912 1,916 256
2012/05/25 1,932 1,932 1,903 1,903 212
2012/05/24 1,900 1,925 1,895 1,900 841
2012/05/23 1,978 1,978 1,931 1,935 1,420
2012/05/22 2,014 2,014 1,972 1,986 586
2012/05/21 1,985 2,015 1,975 1,979 647
2012/05/18 2,021 2,030 1,980 1,984 2,605
2012/05/17 2,038 2,065 2,036 2,065 929
2012/05/16 2,055 2,087 2,028 2,028 612
2012/05/15 2,033 2,044 2,030 2,044 1,037
2012/05/14 2,090 2,117 2,090 2,117 328
2012/05/11 2,093 2,093 2,078 2,090 1,991
2012/05/10 2,102 2,110 2,093 2,110 1,231
2012/05/09 2,164 2,200 2,151 2,160 1,337
2012/05/08 2,175 2,207 2,175 2,205 690
2012/05/07 2,146 2,189 2,145 2,182 1,650
2012/05/02 2,220 2,255 2,220 2,243 1,839
2012/05/01 2,183 2,200 2,181 2,182 339
2012/04/27 2,213 2,216 2,174 2,177 2,201
2012/04/26 2,164 2,186 2,164 2,172 16,271
2012/04/25 2,150 2,164 2,144 2,158 23,996
2012/04/24 2,138 2,142 2,121 2,142 1,097
2012/04/23 2,180 2,189 2,151 2,156 13,320
2012/04/20 2,164 2,164 2,128 2,139 281
2012/04/19 2,103 2,126 2,101 2,112 55,587
2012/04/18 2,084 2,119 2,084 2,115 575
2012/04/17 2,090 2,098 2,048 2,052 911
2012/04/16 2,113 2,114 2,086 2,086 350
2012/04/13 2,140 2,143 2,112 2,137 1,766
2012/04/12 2,085 2,100 2,082 2,100 636
2012/04/11 2,047 2,065 2,047 2,061 3,483
2012/04/10 2,130 2,139 2,086 2,088 535
2012/04/09 2,098 2,143 2,096 2,139 3,683
2012/04/06 2,152 2,159 2,137 2,147 1,314
2012/04/05 2,159 2,178 2,150 2,160 32,666
2012/04/04 2,236 2,240 2,224 2,227 577
2012/04/03 2,202 2,210 2,183 2,198 2,574
2012/04/02 2,211 2,237 2,211 2,223 1,293
2012/03/30 2,220 2,224 2,208 2,214 1,098
2012/03/29 2,245 2,251 2,220 2,220 886
2012/03/28 2,239 2,250 2,239 2,243 1,881
2012/03/27 2,211 2,243 2,211 2,243 1,836
2012/03/26 2,222 2,222 2,207 2,207 1,648
2012/03/23 2,215 2,222 2,200 2,200 4,008
2012/03/22 2,255 2,285 2,251 2,274 1,933
2012/03/21 2,263 2,263 2,240 2,250 2,894
2012/03/19 2,221 2,253 2,221 2,252 1,689
2012/03/16 2,200 2,205 2,184 2,205 2,379
2012/03/15 2,182 2,193 2,163 2,190 1,691
2012/03/14 2,183 2,183 2,154 2,175 468
2012/03/13 2,125 2,141 2,122 2,122 751
2012/03/12 2,184 2,187 2,141 2,141 3,570
2012/03/09 2,175 2,183 2,161 2,169 2,319
2012/03/08 2,094 2,137 2,093 2,137 2,271
2012/03/07 2,055 2,085 2,054 2,057 2,883
2012/03/06 2,128 2,136 2,111 2,127 1,220
2012/03/05 2,173 2,175 2,133 2,153 2,280
2012/03/02 2,142 2,166 2,142 2,153 2,619
2012/03/01 2,133 2,150 2,122 2,142 3,325
2012/02/29 2,080 2,120 2,080 2,111 1,358
2012/02/28 2,075 2,075 2,044 2,066 1,489
2012/02/27 2,111 2,115 2,092 2,097 1,604
2012/02/24 2,062 2,090 2,062 2,090 1,507
2012/02/23 2,060 2,060 2,041 2,050 2,803
2012/02/22 2,032 2,063 2,030 2,063 1,107
2012/02/21 2,040 2,044 2,021 2,025 2,068
2012/02/20 2,034 2,034 2,011 2,019 1,813
2012/02/17 1,963 1,983 1,963 1,983 2,858
2012/02/16 1,949 1,960 1,945 1,957 1,101
2012/02/15 1,916 1,970 1,910 1,951 2,276
2012/02/14 1,950 1,950 1,916 1,922 3,421
2012/02/13 1,933 1,934 1,907 1,934 1,430
2012/02/10 1,955 1,955 1,930 1,930 2,804
2012/02/09 1,917 1,930 1,917 1,924 1,354
2012/02/08 1,860 1,915 1,859 1,900 2,164
2012/02/07 1,850 1,851 1,842 1,850 1,568
2012/02/06 1,878 1,878 1,844 1,870 8,838
2012/02/03 1,837 1,837 1,818 1,822 15,064
2012/02/02 1,820 1,843 1,820 1,843 742
2012/02/01 1,829 1,829 1,808 1,819 301
2012/01/31 1,815 1,820 1,801 1,804 658
2012/01/30 1,806 1,815 1,802 1,815 1,349
2012/01/27 1,814 1,814 1,800 1,800 1,716
2012/01/26 1,786 1,799 1,780 1,799 1,384
2012/01/25 1,790 1,795 1,779 1,790 861
2012/01/24 1,794 1,794 1,775 1,776 396
2012/01/23 1,768 1,773 1,761 1,773 279
2012/01/20 1,750 1,765 1,744 1,761 760
2012/01/19 1,726 1,750 1,726 1,736 26,450
2012/01/18 1,727 1,746 1,725 1,725 646
2012/01/17 1,690 1,721 1,690 1,705 465
2012/01/16 1,720 1,720 1,679 1,698 534
2012/01/13 1,725 1,737 1,722 1,726 1,206
2012/01/12 1,730 1,734 1,728 1,728 213
2012/01/11 1,726 1,730 1,710 1,730 772
2012/01/10 1,704 1,722 1,697 1,722 1,232
2012/01/06 1,709 1,709 1,700 1,704 476
2012/01/05 1,714 1,714 1,702 1,713 30,154
2012/01/04 1,715 1,718 1,705 1,716 22,622

このページの先頭へ