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
2012/12/28 12,680 12,680 12,470 12,650 6,310
2012/12/27 12,650 12,700 12,580 12,590 1,710
2012/12/26 12,430 12,550 12,430 12,530 1,627
2012/12/25 12,450 12,450 12,340 12,350 437
2012/12/21 12,440 12,470 12,160 12,240 614
2012/12/20 12,350 12,350 12,210 12,320 1,881
2012/12/19 12,110 12,310 12,090 12,310 1,323
2012/12/18 11,760 11,960 11,760 11,910 662
2012/12/17 11,870 11,870 11,680 11,680 737
2012/12/14 11,510 11,690 11,510 11,690 378
2012/12/13 11,600 11,600 11,520 11,520 301
2012/12/12 11,550 11,550 11,500 11,500 52
2012/12/11 11,480 11,510 11,400 11,400 186
2012/12/10 11,600 11,600 11,480 11,480 1,062
2012/12/07 11,500 11,530 11,490 11,520 88
2012/12/06 11,390 11,460 11,390 11,430 946
2012/12/05 11,280 11,360 11,280 11,360 52
2012/12/04 11,340 11,350 11,330 11,330 241
2012/12/03 11,290 11,390 11,290 11,360 165
2012/11/30 11,150 11,180 11,140 11,150 410
2012/11/29 10,990 10,990 10,990 10,990 1
2012/11/28 11,100 11,110 11,040 11,040 422
2012/11/27 11,070 11,070 11,070 11,070 9
2012/11/26 11,130 11,130 11,100 11,100 1,519
2012/11/22 11,020 11,050 10,990 10,990 63
2012/11/21 10,930 10,950 10,930 10,950 484
2012/11/20 10,960 10,960 10,870 10,890 155
2012/11/19 10,910 10,990 10,910 10,910 108
2012/11/16 10,770 10,830 10,770 10,830 11
2012/11/15 10,520 10,550 10,520 10,550 21
2012/11/13 10,280 10,350 10,220 10,220 3,160
2012/11/12 10,410 10,410 10,320 10,320 78
2012/11/09 10,390 10,420 10,360 10,420 16
2012/11/08 10,530 10,540 10,530 10,530 41
2012/11/07 10,740 10,740 10,600 10,600 38
2012/11/06 10,700 10,730 10,700 10,730 21
2012/11/05 10,750 10,760 10,750 10,760 140
2012/11/02 10,850 10,860 10,850 10,860 22
2012/10/31 10,740 10,800 10,740 10,800 319
2012/10/30 10,710 10,710 10,710 10,710 35
2012/10/26 10,830 10,830 10,830 10,830 634
2012/10/23 10,880 10,880 10,880 10,880 2
2012/10/22 10,680 10,830 10,680 10,830 165
2012/10/19 10,820 10,820 10,820 10,820 3
2012/10/18 10,790 10,800 10,760 10,800 35
2012/10/17 10,720 10,720 10,680 10,690 93
2012/10/16 10,530 10,600 10,530 10,560 34
2012/10/15 10,440 10,440 10,440 10,440 7
2012/10/12 10,370 10,500 10,370 10,500 86
2012/10/11 10,290 10,350 10,290 10,330 26
2012/10/10 10,400 10,400 10,400 10,400 10
2012/10/09 10,620 10,690 10,610 10,610 176
2012/10/05 10,610 10,640 10,610 10,630 117
2012/10/04 10,620 10,640 10,620 10,640 22
2012/10/03 10,490 10,490 10,490 10,490 10
2012/10/02 10,510 10,530 10,500 10,530 1,509
2012/10/01 10,550 10,550 10,470 10,470 12
2012/09/28 10,650 10,650 10,650 10,650 1
2012/09/27 10,570 10,570 10,570 10,570 1
2012/09/26 10,670 10,700 10,670 10,680 40
2012/09/25 10,560 10,630 10,560 10,630 21
2012/09/24 10,570 10,570 10,570 10,570 3
2012/09/21 10,570 10,600 10,570 10,600 88
2012/09/20 10,580 10,600 10,580 10,600 5
2012/09/19 10,620 10,640 10,560 10,620 67
2012/09/18 10,530 10,560 10,530 10,550 441
2012/09/14 10,470 10,520 10,470 10,520 47
2012/09/12 10,260 10,310 10,260 10,300 67
2012/09/11 10,160 10,160 10,080 10,120 791
2012/09/10 10,250 10,250 10,250 10,250 1
2012/09/07 10,210 10,250 10,210 10,210 23
2012/09/06 10,050 10,050 10,040 10,040 35
2012/09/05 10,130 10,130 10,070 10,070 13
2012/09/04 10,210 10,210 10,210 10,210 1
2012/09/03 10,310 10,310 10,240 10,240 25
2012/08/31 10,250 10,280 10,230 10,230 127
2012/08/30 10,380 10,380 10,310 10,340 73
2012/08/29 10,420 10,460 10,420 10,460 48
2012/08/28 10,550 10,550 10,380 10,380 55
2012/08/27 10,570 10,570 10,570 10,570 1
2012/08/24 10,560 10,560 10,560 10,560 10
2012/08/23 10,500 10,610 10,500 10,610 100
2012/08/22 10,600 10,600 10,540 10,540 23
2012/08/21 10,600 10,660 10,600 10,600 32
2012/08/20 10,680 10,680 10,610 10,640 34
2012/08/17 10,540 10,610 10,540 10,610 80
2012/08/16 10,470 10,500 10,470 10,500 60
2012/08/15 10,380 10,380 10,370 10,370 101
2012/08/14 10,440 10,440 10,440 10,440 10
2012/08/13 10,480 10,480 10,430 10,430 8
2012/08/10 10,520 10,550 10,520 10,550 7
2012/08/09 10,530 10,530 10,530 10,530 8
2012/08/08 10,530 10,530 10,460 10,460 120
2012/08/07 10,300 10,330 10,300 10,330 101
2012/08/06 10,310 10,310 10,310 10,310 250
2012/08/03 10,190 10,190 10,190 10,190 1
2012/07/31 10,340 10,380 10,340 10,380 56
2012/07/30 10,280 10,280 10,220 10,220 32
2012/07/27 10,140 10,170 10,140 10,150 72
2012/07/26 9,970 10,020 9,970 9,970 24
2012/07/25 10,020 10,020 9,920 9,920 12
2012/07/24 10,080 10,080 10,070 10,080 42
2012/07/23 10,160 10,200 10,160 10,170 221
2012/07/20 10,450 10,450 10,340 10,340 81
2012/07/19 10,550 10,550 10,500 10,500 51
2012/07/18 10,550 10,550 10,550 10,550 40
2012/07/17 10,540 10,540 10,510 10,510 199
2012/07/13 10,500 10,580 10,500 10,560 32
2012/07/12 10,500 10,500 10,410 10,410 62
2012/07/10 10,870 10,960 10,860 10,860 37
2012/07/09 10,850 10,860 10,850 10,860 20
2012/07/06 10,920 10,940 10,920 10,920 11
2012/07/05 11,000 11,000 10,970 10,970 49
2012/07/04 11,050 11,050 11,000 11,000 55
2012/07/03 10,940 11,010 10,940 10,990 40
2012/07/02 10,990 10,990 10,940 10,940 235
2012/06/29 10,710 10,940 10,710 10,940 1,059
2012/06/28 10,700 10,700 10,700 10,700 1
2012/06/22 10,460 10,460 10,460 10,460 1
2012/06/21 10,450 10,480 10,450 10,480 15
2012/06/20 10,370 10,430 10,370 10,430 12
2012/06/19 10,290 10,390 10,290 10,310 651
2012/06/18 10,360 10,370 10,360 10,370 6
2012/06/15 10,200 10,200 10,200 10,200 1
2012/06/14 10,130 10,130 10,130 10,130 100
2012/06/13 10,140 10,200 10,140 10,160 183
2012/06/12 9,990 10,110 9,990 10,110 12
2012/06/11 10,090 10,100 10,090 10,100 37
2012/06/08 10,020 10,020 9,940 9,940 301
2012/06/07 10,050 10,110 10,050 10,110 117
2012/06/06 9,840 9,900 9,820 9,900 277
2012/06/05 9,630 9,720 9,630 9,720 155
2012/06/04 9,560 9,580 9,550 9,570 519
2012/06/01 9,890 9,890 9,790 9,790 614
2012/05/31 9,860 9,860 9,810 9,860 207
2012/05/30 9,950 9,960 9,920 9,960 353
2012/05/29 9,930 9,940 9,880 9,940 261
2012/05/28 10,080 10,080 9,950 9,950 67
2012/05/25 10,090 10,090 10,010 10,040 172
2012/05/24 9,970 9,980 9,970 9,980 220
2012/05/23 10,210 10,210 9,980 9,980 740
2012/05/22 10,130 10,190 10,130 10,190 12
2012/05/21 10,040 10,140 10,040 10,080 103
2012/05/18 10,120 10,120 9,990 10,020 149
2012/05/17 10,170 10,300 10,170 10,300 936
2012/05/16 10,300 10,300 10,200 10,200 16
2012/05/15 10,300 10,350 10,180 10,350 144
2012/05/14 10,520 10,520 10,440 10,470 22
2012/05/11 10,670 10,670 10,450 10,450 755
2012/05/10 10,600 10,680 10,590 10,660 41
2012/05/09 10,800 10,800 10,630 10,630 722
2012/05/08 10,920 10,920 10,850 10,870 721
2012/05/07 10,830 10,920 10,830 10,880 1,531
2012/05/02 11,100 11,130 11,020 11,130 357
2012/05/01 11,150 11,150 11,110 11,110 1,327
2012/04/27 11,330 11,330 11,200 11,200 1,502
2012/04/26 11,360 11,370 11,320 11,320 191
2012/04/24 11,180 11,200 11,180 11,200 1,011
2012/04/23 11,270 11,270 11,250 11,250 2
2012/04/20 11,230 11,230 11,230 11,230 1
2012/04/19 11,310 11,310 11,300 11,300 11
2012/04/18 11,380 11,380 11,380 11,380 3
2012/04/17 11,300 11,300 11,220 11,220 58
2012/04/16 11,320 11,320 11,320 11,320 1
2012/04/13 11,420 11,420 11,390 11,390 3
2012/04/12 11,350 11,350 11,350 11,350 17
2012/04/11 11,210 11,290 11,210 11,290 53
2012/04/10 11,420 11,420 11,380 11,380 2
2012/04/09 11,320 11,480 11,320 11,480 235
2012/04/06 11,570 11,570 11,500 11,540 27
2012/04/05 11,640 11,680 11,640 11,680 18
2012/04/04 11,800 11,800 11,680 11,680 251
2012/04/03 11,960 11,960 11,930 11,930 16
2012/04/02 12,150 12,150 12,040 12,040 36
2012/03/30 12,120 12,120 12,050 12,050 11
2012/03/29 12,070 12,070 12,040 12,060 102
2012/03/28 12,010 12,060 12,010 12,060 67
2012/03/27 11,990 12,020 11,960 12,020 54
2012/03/26 11,860 11,880 11,820 11,860 29
2012/03/23 11,850 11,880 11,850 11,880 71
2012/03/22 11,930 12,000 11,930 11,930 11
2012/03/21 12,050 12,050 12,010 12,010 259
2012/03/19 12,050 12,050 12,030 12,040 106
2012/03/16 11,950 12,000 11,950 12,000 88
2012/03/15 11,990 12,030 11,970 12,020 194
2012/03/14 11,970 12,030 11,960 11,960 549
2012/03/13 11,840 11,930 11,840 11,840 49
2012/03/12 12,390 12,390 11,880 11,880 399
2012/03/09 11,770 11,900 11,770 11,870 255
2012/03/08 11,680 11,730 11,680 11,730 27
2012/03/07 11,460 11,570 11,460 11,520 1,471
2012/03/06 11,570 11,620 11,570 11,620 53
2012/03/05 11,590 11,670 11,590 11,620 363
2012/03/02 11,640 11,640 11,550 11,600 547
2012/03/01 11,700 11,700 11,490 11,490 129
2012/02/29 11,750 11,800 11,680 11,680 201
2012/02/28 11,510 11,540 11,490 11,540 154
2012/02/27 11,680 11,680 11,640 11,640 68
2012/02/24 11,550 11,610 11,550 11,610 546
2012/02/23 11,490 11,550 11,430 11,550 189
2012/02/22 11,330 11,480 11,320 11,480 131
2012/02/21 11,150 11,310 11,150 11,310 186
2012/02/20 11,340 11,340 11,210 11,210 62
2012/02/17 11,300 11,300 11,250 11,250 151
2012/02/16 11,210 11,220 11,210 11,220 6
2012/02/15 11,140 11,220 11,140 11,170 106
2012/02/14 11,080 11,100 10,980 11,100 54
2012/02/13 10,990 11,070 10,990 11,060 1,420
2012/02/10 11,080 11,110 11,080 11,110 2
2012/02/09 11,110 11,110 11,110 11,110 6
2012/02/08 11,110 11,110 11,110 11,110 7
2012/02/07 11,110 11,110 11,110 11,110 1
2012/02/06 11,050 11,090 11,050 11,060 62
2012/02/03 10,950 10,980 10,940 10,950 181
2012/02/02 11,010 11,100 11,010 11,100 19
2012/02/01 10,980 11,000 10,980 11,000 14
2012/01/31 10,930 11,030 10,930 10,960 234
2012/01/30 11,030 11,030 10,970 10,970 155
2012/01/27 11,100 11,100 11,020 11,020 308
2012/01/26 11,190 11,200 11,120 11,120 280
2012/01/25 11,130 11,250 11,130 11,220 348
2012/01/24 11,180 11,180 11,100 11,100 154
2012/01/23 11,040 11,120 11,040 11,080 225
2012/01/20 11,000 11,070 10,910 11,010 1,003
2012/01/19 10,910 10,960 10,890 10,920 410
2012/01/18 10,860 10,980 10,800 10,800 5,862
2012/01/17 10,660 10,830 10,660 10,830 77
2012/01/16 10,480 10,550 10,460 10,550 187
2012/01/13 10,530 10,610 10,530 10,590 13,035
2012/01/12 10,550 10,550 10,550 10,550 5
2012/01/11 10,550 10,550 10,520 10,550 207
2012/01/10 10,430 10,520 10,430 10,520 51
2012/01/06 10,450 10,450 10,400 10,400 3
2012/01/05 10,420 10,480 10,420 10,480 148
2012/01/04 10,450 10,520 10,440 10,520 148

このページの先頭へ