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
2017/12/29 3,585 3,585 3,410 3,560 403
2017/12/28 3,550 3,595 3,550 3,560 1,513
2017/12/27 3,525 3,565 3,435 3,540 814
2017/12/26 3,510 3,515 3,465 3,515 557
2017/12/25 3,405 3,500 3,405 3,440 1,926
2017/12/22 3,375 3,445 3,345 3,405 898
2017/12/21 3,415 3,460 3,415 3,420 323
2017/12/20 3,435 3,440 3,405 3,410 225
2017/12/19 3,435 3,475 3,375 3,405 944
2017/12/18 3,365 3,430 3,365 3,365 260
2017/12/15 3,355 3,380 3,355 3,360 64
2017/12/14 3,345 3,455 3,345 3,355 343
2017/12/13 3,385 3,425 3,330 3,340 1,006
2017/12/12 3,345 3,420 3,345 3,385 576
2017/12/11 3,360 3,400 3,325 3,335 308
2017/12/08 3,340 3,410 3,340 3,345 264
2017/12/07 3,320 3,340 3,300 3,300 142
2017/12/06 3,370 3,375 3,320 3,320 648
2017/12/05 3,335 3,400 3,335 3,340 229
2017/12/04 3,320 3,370 3,320 3,370 518
2017/12/01 3,325 3,350 3,325 3,345 230
2017/11/30 3,400 3,430 3,340 3,340 761
2017/11/29 3,315 3,385 3,280 3,385 520
2017/11/28 3,330 3,375 3,305 3,370 139
2017/11/27 3,350 3,380 3,315 3,380 506
2017/11/24 3,385 3,410 3,385 3,410 231
2017/11/22 3,380 3,405 3,380 3,385 183
2017/11/21 3,355 3,410 3,355 3,375 497
2017/11/20 3,400 3,425 3,400 3,410 1,965
2017/11/17 3,340 3,390 3,305 3,390 435
2017/11/16 3,290 3,310 3,280 3,310 492
2017/11/15 3,310 3,335 3,305 3,305 158
2017/11/14 3,280 3,335 3,280 3,310 377
2017/11/13 3,310 3,325 3,285 3,295 1,705
2017/11/10 3,345 3,350 3,340 3,350 137
2017/11/09 3,365 3,405 3,345 3,345 557
2017/11/08 3,365 3,395 3,365 3,375 233
2017/11/07 3,355 3,390 3,355 3,360 343
2017/11/06 3,400 3,430 3,345 3,355 1,981
2017/11/02 3,400 3,410 3,385 3,400 162
2017/11/01 3,425 3,430 3,395 3,395 948
2017/10/31 3,395 3,425 3,275 3,425 655
2017/10/30 3,400 3,410 3,400 3,400 563
2017/10/27 3,360 3,395 3,340 3,390 387
2017/10/26 3,350 3,370 3,350 3,350 53
2017/10/25 3,340 3,380 3,340 3,355 138
2017/10/24 3,340 3,390 3,325 3,335 914
2017/10/23 3,320 3,360 3,320 3,335 634
2017/10/20 3,380 3,385 3,335 3,340 1,211
2017/10/19 3,430 3,430 3,405 3,405 393
2017/10/18 3,430 3,430 3,415 3,430 1,010
2017/10/17 3,415 3,425 3,390 3,390 425
2017/10/16 3,415 3,415 3,380 3,395 2,138
2017/10/13 3,360 3,375 3,350 3,355 1,188
2017/10/12 3,335 3,370 3,335 3,355 778
2017/10/11 3,350 3,350 3,325 3,325 749
2017/10/10 3,285 3,310 3,280 3,310 872
2017/10/06 3,255 3,280 3,255 3,280 376
2017/10/05 3,260 3,280 3,240 3,265 1,712
2017/10/04 3,270 3,270 3,260 3,265 463
2017/10/03 3,225 3,250 3,220 3,225 566
2017/10/02 3,195 3,220 3,165 3,195 685
2017/09/29 3,180 3,215 3,170 3,185 567
2017/09/28 3,175 3,200 3,170 3,175 477
2017/09/27 3,160 3,205 3,160 3,160 718
2017/09/26 3,125 3,190 3,125 3,160 469
2017/09/25 3,125 3,205 3,125 3,165 1,667
2017/09/22 3,140 3,200 3,140 3,150 828
2017/09/21 3,115 3,300 3,075 3,150 1,061
2017/09/20 3,080 3,200 3,080 3,120 1,632
2017/09/19 3,050 3,105 3,045 3,095 1,116
2017/09/15 3,000 3,050 2,966 3,000 728
2017/09/14 2,990 3,015 2,932 2,957 488
2017/09/13 2,963 3,030 2,961 2,978 986
2017/09/12 2,957 2,984 2,942 2,984 640
2017/09/11 2,951 2,951 2,926 2,951 229
2017/09/08 2,950 2,963 2,923 2,940 137
2017/09/07 2,948 2,948 2,945 2,945 96
2017/09/06 2,950 2,950 2,940 2,940 116
2017/09/05 2,974 2,974 2,953 2,953 203
2017/09/04 2,975 2,975 2,961 2,974 171
2017/09/01 2,953 2,975 2,952 2,952 431
2017/08/31 2,966 2,969 2,960 2,960 116
2017/08/30 2,966 2,966 2,949 2,966 332
2017/08/29 2,965 2,965 2,912 2,961 85
2017/08/28 2,968 2,968 2,916 2,960 274
2017/08/25 2,935 2,956 2,910 2,910 112
2017/08/24 2,990 2,990 2,890 2,935 1,371
2017/08/23 2,956 2,958 2,956 2,958 6
2017/08/22 2,937 2,953 2,917 2,950 134
2017/08/21 2,917 2,933 2,917 2,933 77
2017/08/18 2,959 2,959 2,940 2,958 102
2017/08/17 2,950 2,974 2,950 2,951 18
2017/08/16 2,912 2,962 2,910 2,961 8,326
2017/08/15 2,935 2,999 2,924 2,960 173
2017/08/14 2,970 2,980 2,940 2,940 168
2017/08/10 2,970 2,970 2,970 2,970 54
2017/08/09 2,999 2,999 2,970 2,998 146
2017/08/08 2,970 2,999 2,970 2,999 255
2017/08/07 3,010 3,010 2,971 3,010 123
2017/08/04 2,999 3,000 2,980 2,980 149
2017/08/03 2,985 3,000 2,985 2,999 20
2017/08/02 3,015 3,015 2,981 2,997 156
2017/08/01 3,000 3,000 2,949 2,995 243
2017/07/31 2,982 2,983 2,940 2,982 101
2017/07/28 2,940 2,945 2,940 2,945 42
2017/07/27 2,988 2,988 2,940 2,940 547
2017/07/26 2,989 2,989 2,946 2,954 119
2017/07/25 2,988 2,988 2,944 2,988 37
2017/07/24 2,995 2,997 2,962 2,962 224
2017/07/21 2,995 2,995 2,960 2,980 42
2017/07/20 2,944 2,990 2,944 2,960 248
2017/07/19 2,983 2,983 2,966 2,966 95
2017/07/18 2,941 2,980 2,941 2,962 124
2017/07/14 2,961 2,961 2,925 2,949 627
2017/07/13 2,979 2,979 2,937 2,965 189
2017/07/12 2,978 2,978 2,961 2,977 54
2017/07/11 2,967 2,980 2,965 2,980 113
2017/07/10 2,975 2,979 2,960 2,960 400
2017/07/07 2,960 2,975 2,960 2,960 368
2017/07/06 2,978 2,978 2,975 2,975 101
2017/07/05 2,962 2,977 2,962 2,977 64
2017/07/04 2,970 2,980 2,961 2,961 304
2017/07/03 2,964 2,969 2,960 2,960 406
2017/06/30 2,951 2,958 2,951 2,957 10
2017/06/29 2,957 2,960 2,946 2,960 1,229
2017/06/28 2,954 2,955 2,933 2,940 100
2017/06/27 2,958 2,958 2,925 2,954 168
2017/06/26 2,951 2,952 2,950 2,950 139
2017/06/23 2,955 2,955 2,950 2,955 46
2017/06/22 2,922 2,950 2,922 2,950 38
2017/06/21 2,929 2,958 2,927 2,949 272
2017/06/20 2,955 2,957 2,923 2,923 628
2017/06/19 2,957 2,957 2,936 2,950 288
2017/06/16 2,920 2,957 2,920 2,950 813
2017/06/15 2,949 2,949 2,917 2,917 25
2017/06/14 2,949 2,949 2,927 2,927 465
2017/06/13 2,955 2,955 2,914 2,914 98
2017/06/12 2,916 2,959 2,916 2,920 119
2017/06/09 2,923 2,923 2,916 2,916 33
2017/06/08 2,923 2,923 2,915 2,923 110
2017/06/07 2,919 2,947 2,919 2,944 28
2017/06/06 2,918 2,949 2,916 2,919 373
2017/06/05 2,920 2,939 2,920 2,925 129
2017/06/02 2,944 2,946 2,915 2,920 207
2017/06/01 2,949 2,950 2,931 2,947 1,489
2017/05/31 2,935 2,950 2,920 2,950 22
2017/05/30 2,954 2,954 2,935 2,935 141
2017/05/29 2,950 2,954 2,933 2,954 618
2017/05/26 2,950 2,950 2,923 2,948 323
2017/05/25 2,916 2,945 2,916 2,921 50
2017/05/24 2,949 2,949 2,914 2,916 230
2017/05/23 2,910 2,945 2,910 2,945 275
2017/05/22 2,947 2,947 2,924 2,946 34
2017/05/19 2,948 2,948 2,906 2,946 171
2017/05/18 2,948 2,948 2,906 2,948 438
2017/05/17 2,910 2,929 2,900 2,927 74
2017/05/16 2,930 2,930 2,891 2,893 77
2017/05/15 2,910 2,932 2,902 2,930 158
2017/05/12 2,931 2,945 2,930 2,935 15
2017/05/11 2,945 2,950 2,925 2,946 403
2017/05/10 2,945 2,945 2,932 2,945 153
2017/05/09 2,940 2,943 2,935 2,943 153
2017/05/08 2,933 2,933 2,930 2,930 568
2017/05/02 2,930 2,933 2,918 2,933 177
2017/05/01 2,930 2,930 2,891 2,929 89
2017/04/28 2,924 2,924 2,900 2,910 26
2017/04/27 2,922 2,925 2,900 2,911 278
2017/04/26 2,903 2,921 2,902 2,921 162
2017/04/25 2,920 2,920 2,890 2,920 198
2017/04/24 2,923 2,923 2,904 2,922 14
2017/04/21 2,922 2,928 2,903 2,915 317
2017/04/20 2,923 2,923 2,886 2,921 68
2017/04/19 2,920 2,923 2,883 2,923 173
2017/04/18 2,935 2,935 2,924 2,924 97
2017/04/17 2,881 2,929 2,880 2,924 84
2017/04/14 2,886 2,886 2,882 2,882 64
2017/04/13 2,917 2,917 2,884 2,901 129
2017/04/12 2,902 2,919 2,883 2,901 160
2017/04/11 2,933 2,933 2,882 2,923 193
2017/04/10 2,923 2,938 2,882 2,891 728
2017/04/07 2,926 2,940 2,910 2,920 35
2017/04/06 2,956 2,956 2,903 2,926 213
2017/04/05 2,972 2,977 2,972 2,972 194
2017/04/04 2,950 2,974 2,948 2,971 225
2017/04/03 2,941 2,941 2,922 2,940 127
2017/03/31 2,938 2,938 2,910 2,921 239
2017/03/30 2,910 2,938 2,910 2,932 41
2017/03/29 2,901 2,910 2,901 2,910 134
2017/03/28 2,906 2,940 2,902 2,910 201
2017/03/27 2,901 2,912 2,901 2,902 87
2017/03/24 2,922 2,922 2,882 2,913 95
2017/03/23 2,900 2,925 2,888 2,888 136
2017/03/22 2,931 2,935 2,900 2,900 299
2017/03/21 2,906 2,940 2,905 2,930 341
2017/03/17 2,913 2,915 2,905 2,909 296
2017/03/16 2,911 2,940 2,911 2,915 46
2017/03/15 2,916 2,955 2,916 2,927 71
2017/03/14 2,918 2,945 2,915 2,916 374
2017/03/13 2,950 2,960 2,940 2,950 1,056
2017/03/10 2,950 2,950 2,930 2,944 166
2017/03/09 2,923 2,933 2,923 2,931 8,558
2017/03/08 2,937 2,939 2,923 2,923 386
2017/03/07 2,959 2,960 2,933 2,937 211
2017/03/06 2,958 2,958 2,930 2,954 308
2017/03/03 2,940 2,960 2,930 2,930 281
2017/03/02 2,961 2,961 2,915 2,950 205
2017/03/01 2,965 2,965 2,910 2,911 135
2017/02/28 2,930 2,957 2,910 2,920 170
2017/02/27 2,931 2,961 2,930 2,937 1,299
2017/02/24 2,972 2,976 2,931 2,932 442
2017/02/23 2,965 2,980 2,945 2,945 1,312
2017/02/22 2,969 2,970 2,941 2,968 88
2017/02/21 2,930 2,949 2,930 2,940 257
2017/02/20 2,940 2,940 2,930 2,940 459
2017/02/17 2,940 2,940 2,915 2,927 176
2017/02/16 2,905 2,965 2,905 2,919 105
2017/02/15 2,988 2,988 2,955 2,955 492
2017/02/14 2,925 2,937 2,900 2,925 522
2017/02/13 2,940 2,954 2,886 2,950 1,417
2017/02/10 2,948 2,948 2,920 2,930 1,276
2017/02/09 2,950 2,950 2,898 2,898 247
2017/02/08 2,949 2,949 2,880 2,940 428
2017/02/07 2,917 2,925 2,906 2,906 189
2017/02/06 2,930 2,930 2,900 2,927 128
2017/02/03 2,919 2,925 2,918 2,925 178
2017/02/02 2,940 2,940 2,916 2,918 219
2017/02/01 2,948 2,948 2,855 2,908 434
2017/01/31 2,898 2,914 2,898 2,898 80
2017/01/30 2,871 2,945 2,871 2,898 467
2017/01/27 2,860 2,877 2,860 2,874 509
2017/01/26 2,852 2,860 2,852 2,860 258
2017/01/25 2,860 2,860 2,843 2,852 109
2017/01/24 2,855 2,855 2,842 2,842 52
2017/01/23 2,835 2,859 2,830 2,859 61
2017/01/20 2,880 2,880 2,821 2,823 154
2017/01/19 2,831 2,840 2,831 2,835 54
2017/01/18 2,879 2,879 2,845 2,845 262
2017/01/17 2,873 2,873 2,841 2,846 53
2017/01/16 2,860 2,864 2,840 2,858 124
2017/01/13 2,850 2,862 2,849 2,860 254
2017/01/12 2,855 2,864 2,845 2,845 1,132
2017/01/11 2,845 2,860 2,845 2,860 423
2017/01/10 2,859 2,859 2,840 2,845 294
2017/01/06 2,865 2,865 2,842 2,842 411
2017/01/05 2,849 2,860 2,822 2,860 1,039
2017/01/04 2,810 2,847 2,810 2,817 2,160

このページの先頭へ