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)建設･資材上場投信(1619)の株価時系列情報

(NEXT FUNDS)建設･資材上場投信(1619)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
2011/12/30 10,230 10,330 10,220 10,330 172
2011/12/29 10,170 10,180 10,170 10,170 7
2011/12/28 10,250 10,250 10,210 10,220 36
2011/12/27 10,210 10,260 10,210 10,260 73
2011/12/26 10,270 10,280 10,220 10,220 126
2011/12/22 10,200 10,200 10,150 10,150 158
2011/12/21 10,270 10,270 10,210 10,230 3
2011/12/20 10,110 10,190 10,110 10,140 23
2011/12/19 10,110 10,110 10,030 10,030 25
2011/12/16 10,260 10,260 10,220 10,220 35
2011/12/15 10,290 10,290 10,260 10,260 2
2011/12/14 10,450 10,450 10,400 10,400 53
2011/12/13 10,390 10,470 10,390 10,470 41
2011/12/12 10,500 10,550 10,300 10,510 936
2011/12/09 10,160 10,460 10,160 10,410 50
2011/12/08 10,500 10,500 10,410 10,460 24
2011/12/07 10,430 10,530 10,430 10,530 165
2011/12/06 10,540 10,550 10,410 10,410 565
2011/12/05 10,610 10,610 10,550 10,580 190
2011/12/02 10,390 10,520 10,390 10,450 175
2011/12/01 10,460 10,460 10,400 10,400 283
2011/11/30 10,240 10,270 10,170 10,170 361
2011/11/29 10,250 10,290 10,210 10,290 453
2011/11/28 10,160 10,240 10,150 10,240 137
2011/11/25 10,120 10,160 10,110 10,110 25
2011/11/24 10,380 10,380 10,040 10,130 180
2011/11/22 10,140 10,210 10,130 10,200 91
2011/11/21 10,200 10,220 10,200 10,220 7
2011/11/18 10,240 10,240 10,180 10,200 344
2011/11/17 10,180 10,320 10,170 10,320 32
2011/11/16 10,360 10,360 10,270 10,280 38
2011/11/15 10,450 10,450 10,440 10,440 109
2011/11/14 10,510 10,540 10,450 10,500 421
2011/11/11 10,410 10,410 10,260 10,410 527
2011/11/10 10,410 10,460 10,390 10,390 154
2011/11/09 10,680 10,680 10,660 10,660 3
2011/11/08 10,760 10,760 10,540 10,550 7
2011/11/07 10,770 10,790 10,760 10,790 25
2011/11/04 10,770 10,780 10,740 10,780 46
2011/11/02 10,690 10,710 10,610 10,710 234
2011/11/01 0 0 0 10,990 0
2011/10/31 10,990 10,990 10,990 10,990 10
2011/10/28 11,110 11,120 11,020 11,020 1,312
2011/10/27 0 0 0 10,810 0
2011/10/26 10,860 10,860 10,760 10,810 56
2011/10/25 11,050 11,050 10,880 10,880 57
2011/10/24 10,950 11,080 10,950 11,050 345
2011/10/21 10,850 10,850 10,850 10,850 1
2011/10/20 10,880 10,880 10,830 10,850 247
2011/10/19 11,040 11,080 10,950 10,950 34
2011/10/18 11,040 11,090 10,970 10,970 174
2011/10/17 11,170 11,180 11,170 11,180 15
2011/10/14 11,090 11,090 11,070 11,070 14
2011/10/13 11,250 11,290 11,200 11,200 25
2011/10/12 11,050 11,170 11,050 11,160 9
2011/10/11 11,190 11,260 11,170 11,260 309
2011/10/07 11,040 11,060 11,030 11,060 95
2011/10/06 11,010 11,040 10,960 10,960 136
2011/10/05 10,970 10,970 10,960 10,960 30
2011/10/04 11,030 11,030 11,000 11,000 26
2011/10/03 11,140 11,140 11,100 11,100 209
2011/09/30 11,320 11,390 11,240 11,340 106
2011/09/29 10,810 11,290 10,810 11,250 165
2011/09/28 10,940 11,100 10,940 11,090 674
2011/09/27 10,690 10,800 10,690 10,800 336
2011/09/26 10,790 10,790 10,530 10,540 337
2011/09/22 10,930 10,960 10,930 10,960 480
2011/09/21 11,060 11,100 11,040 11,040 52
2011/09/20 11,080 11,080 11,000 11,040 51
2011/09/16 11,100 11,110 11,100 11,110 115
2011/09/15 10,840 10,930 10,840 10,930 52
2011/09/14 10,840 10,840 10,730 10,750 60
2011/09/13 10,800 10,830 10,750 10,810 615
2011/09/12 10,750 10,810 10,730 10,810 274
2011/09/09 10,950 11,000 10,950 10,950 134
2011/09/08 10,910 10,910 10,910 10,910 5
2011/09/07 10,890 10,890 10,870 10,870 50
2011/09/06 10,890 10,890 10,750 10,750 374
2011/09/05 10,970 10,980 10,960 10,960 47
2011/09/02 11,100 11,100 11,060 11,070 33
2011/09/01 11,100 11,100 11,070 11,100 19
2011/08/31 11,050 11,060 11,050 11,060 30
2011/08/30 11,060 11,150 11,060 11,140 32
2011/08/29 10,920 11,000 10,920 10,920 25
2011/08/26 10,780 10,850 10,780 10,840 40
2011/08/25 10,730 10,910 10,730 10,860 595
2011/08/24 10,850 10,850 10,650 10,650 152
2011/08/23 10,610 10,680 10,610 10,680 44
2011/08/22 10,610 10,680 10,560 10,560 827
2011/08/19 10,650 10,710 10,650 10,670 2,129
2011/08/18 11,000 11,000 10,950 10,950 117
2011/08/17 11,000 11,060 10,990 11,060 51
2011/08/16 11,020 11,060 11,010 11,010 40
2011/08/15 11,000 11,000 10,950 11,000 172
2011/08/12 11,010 11,010 10,820 10,880 1,922
2011/08/11 10,650 10,920 10,650 10,920 355
2011/08/10 11,000 11,010 10,950 10,950 1,155
2011/08/09 10,600 10,600 10,350 10,580 237
2011/08/08 11,130 11,130 10,900 10,900 146
2011/08/05 11,330 11,330 11,120 11,280 222
2011/08/04 11,630 11,700 11,630 11,630 94
2011/08/03 11,730 11,730 11,590 11,600 269
2011/08/02 11,920 11,920 11,890 11,900 6
2011/08/01 11,920 12,010 11,920 12,010 118
2011/07/29 11,870 11,900 11,870 11,870 27
2011/07/28 11,940 11,950 11,940 11,940 41
2011/07/27 12,150 12,150 12,090 12,110 53
2011/07/26 12,220 12,250 12,160 12,220 549
2011/07/25 12,200 12,200 12,200 12,200 10
2011/07/22 12,160 12,200 12,160 12,180 22
2011/07/21 12,100 12,100 12,030 12,030 73
2011/07/20 12,170 12,170 12,050 12,050 9
2011/07/19 12,040 12,040 12,000 12,020 115
2011/07/15 11,990 12,040 11,990 12,030 70
2011/07/14 12,000 12,000 11,970 11,990 73
2011/07/13 11,970 12,050 11,970 12,040 1,814
2011/07/12 12,220 12,230 12,200 12,200 154
2011/07/11 12,400 12,400 12,400 12,400 35
2011/07/08 12,510 12,510 12,450 12,450 877
2011/07/07 12,360 12,440 12,360 12,430 119
2011/07/06 12,330 12,380 12,280 12,380 301
2011/07/05 12,330 12,330 12,310 12,310 40
2011/07/04 12,310 12,330 12,310 12,330 93
2011/07/01 12,240 12,250 12,180 12,180 62
2011/06/30 12,130 12,140 12,100 12,130 66
2011/06/29 12,040 12,050 12,000 12,050 15
2011/06/28 11,950 11,950 11,950 11,950 2
2011/06/27 11,930 11,930 11,860 11,900 87
2011/06/24 11,930 11,940 11,910 11,910 143
2011/06/23 11,810 11,900 11,810 11,840 121
2011/06/22 11,790 11,900 11,790 11,900 73
2011/06/21 11,700 11,710 11,620 11,700 1,032
2011/06/20 11,660 11,690 11,650 11,650 46
2011/06/17 11,700 11,700 11,580 11,590 57
2011/06/16 11,880 11,910 11,850 11,850 168
2011/06/15 11,990 12,000 11,970 11,970 250
2011/06/14 11,960 11,960 11,940 11,940 160
2011/06/13 11,760 11,870 11,760 11,850 122
2011/06/10 11,830 11,880 11,830 11,880 23
2011/06/09 11,820 11,850 11,800 11,800 343
2011/06/08 11,800 11,830 11,760 11,820 427
2011/06/07 11,610 11,770 11,610 11,770 41
2011/06/06 11,780 11,820 11,700 11,700 269
2011/06/03 11,910 11,910 11,800 11,800 41
2011/06/02 11,820 11,900 11,820 11,900 45
2011/06/01 12,050 12,050 12,030 12,050 39
2011/05/31 11,900 12,020 11,900 12,020 523
2011/05/30 11,860 11,860 11,790 11,820 175
2011/05/27 11,830 11,840 11,830 11,840 148
2011/05/26 11,790 11,870 11,790 11,850 104
2011/05/25 11,840 11,840 11,730 11,730 29
2011/05/24 11,750 11,820 11,740 11,820 20
2011/05/23 11,920 11,920 11,830 11,830 35
2011/05/20 12,030 12,090 12,010 12,010 14
2011/05/19 12,180 12,180 12,010 12,010 41
2011/05/18 12,000 12,120 12,000 12,120 118
2011/05/17 11,970 11,970 11,920 11,960 45
2011/05/16 11,950 12,030 11,950 11,990 168
2011/05/13 12,220 12,250 12,000 12,030 248
2011/05/12 12,260 12,330 12,220 12,220 517
2011/05/11 12,400 12,410 12,360 12,380 544
2011/05/10 12,300 12,340 12,230 12,340 405
2011/05/09 12,300 12,300 12,280 12,290 113
2011/05/06 12,140 12,300 12,140 12,300 2,105
2011/05/02 12,270 12,340 12,200 12,310 2,290
2011/04/28 12,000 12,130 12,000 12,130 565
2011/04/27 11,900 12,010 11,860 11,860 1,488
2011/04/26 11,950 11,950 11,840 11,880 703
2011/04/25 11,990 12,080 11,960 12,000 304
2011/04/22 11,970 12,030 11,930 12,010 262
2011/04/21 12,060 12,080 11,990 11,990 658
2011/04/20 12,080 12,100 12,000 12,000 346
2011/04/19 11,990 11,990 11,940 11,990 515
2011/04/18 12,180 12,200 12,130 12,160 197
2011/04/15 12,320 12,320 12,160 12,210 165
2011/04/14 12,190 12,330 12,110 12,330 813
2011/04/13 12,140 12,230 12,140 12,230 2,519
2011/04/12 12,240 12,240 12,110 12,140 870
2011/04/11 12,340 12,400 12,280 12,360 1,593
2011/04/08 12,090 12,340 12,050 12,310 1,936
2011/04/07 12,300 12,400 12,140 12,180 1,101
2011/04/06 12,460 12,460 12,240 12,300 2,720
2011/04/05 12,630 12,630 12,360 12,460 1,868
2011/04/04 12,640 12,690 12,610 12,620 1,040
2011/04/01 12,680 12,710 12,540 12,590 1,858
2011/03/31 12,750 12,750 12,500 12,580 1,312
2011/03/30 12,420 12,600 12,380 12,590 1,975
2011/03/29 12,360 12,450 12,190 12,370 1,446
2011/03/28 12,570 12,570 12,340 12,450 6,321
2011/03/25 12,790 12,790 12,470 12,550 6,222
2011/03/24 12,550 12,740 12,500 12,590 2,737
2011/03/23 12,750 12,750 12,250 12,430 8,638
2011/03/22 13,990 15,500 12,900 12,920 14,415
2011/03/18 12,980 13,100 11,760 12,800 2,810
2011/03/17 11,510 12,490 11,100 12,490 6,814
2011/03/16 11,260 11,560 11,100 11,500 4,044
2011/03/15 12,440 12,440 10,190 10,960 16,680
2011/03/14 14,890 14,890 12,030 12,140 16,830
2011/03/11 11,850 11,890 11,850 11,890 305
2011/03/10 12,100 12,100 12,100 12,100 5
2011/03/09 0 0 0 12,190 0
2011/03/08 12,190 12,190 12,190 12,190 62
2011/03/07 12,340 12,340 12,260 12,260 367
2011/03/04 0 0 0 12,310 0
2011/03/03 12,310 12,310 12,310 12,310 61
2011/03/02 12,420 12,420 12,290 12,290 219
2011/03/01 12,570 12,640 12,570 12,640 62
2011/02/28 12,320 12,480 12,320 12,470 370
2011/02/25 0 0 0 12,100 0
2011/02/24 12,150 12,150 12,100 12,100 135
2011/02/23 12,400 12,400 12,400 12,400 63
2011/02/22 12,390 12,420 12,390 12,420 125
2011/02/21 12,570 12,570 12,570 12,570 62
2011/02/18 0 0 0 12,560 0
2011/02/17 12,550 12,570 12,540 12,560 187
2011/02/16 0 0 0 12,350 0
2011/02/15 12,350 12,350 12,350 12,350 1
2011/02/14 0 0 0 12,200 0
2011/02/10 12,200 12,200 12,200 12,200 8
2011/02/09 0 0 0 12,320 0
2011/02/08 12,320 12,320 12,320 12,320 1
2011/02/07 12,280 12,280 12,280 12,280 122
2011/02/04 12,260 12,270 12,230 12,230 72
2011/02/03 0 0 0 11,870 0
2011/02/02 0 0 0 11,870 0
2011/02/01 0 0 0 11,870 0
2011/01/31 11,800 11,870 11,800 11,870 183
2011/01/28 12,060 12,060 11,980 12,000 316
2011/01/27 12,050 12,130 12,050 12,130 92
2011/01/26 0 0 0 12,070 0
2011/01/25 11,930 12,070 11,930 12,070 661
2011/01/24 11,820 11,820 11,820 11,820 100
2011/01/21 11,910 11,910 11,870 11,870 252
2011/01/20 12,000 12,000 11,960 11,970 161
2011/01/19 12,050 12,050 12,010 12,040 178
2011/01/18 0 0 0 11,940 0
2011/01/17 11,970 11,970 11,940 11,940 7
2011/01/14 11,970 11,970 11,970 11,970 1
2011/01/13 11,990 11,990 11,990 11,990 400
2011/01/12 0 0 0 11,920 0
2011/01/11 11,870 11,920 11,870 11,920 58
2011/01/07 0 0 0 11,900 0
2011/01/06 11,900 11,900 11,900 11,900 124
2011/01/05 0 0 0 11,730 0
2011/01/04 11,690 11,730 11,690 11,730 218

このページの先頭へ