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
2019/12/30 22,350 22,350 22,310 22,310 24
2019/12/27 22,340 22,400 22,340 22,380 69
2019/12/26 22,070 22,280 22,070 22,280 54
2019/12/25 22,150 22,150 22,010 22,030 14
2019/12/24 22,190 22,230 22,170 22,230 30
2019/12/23 22,390 22,390 22,240 22,250 15
2019/12/20 22,400 22,400 22,300 22,390 6
2019/12/19 22,370 22,390 22,350 22,350 56
2019/12/18 22,440 22,440 22,410 22,410 17
2019/12/17 22,490 22,490 22,370 22,460 9
2019/12/16 22,570 22,570 22,460 22,490 16
2019/12/13 22,440 22,600 22,440 22,500 194
2019/12/12 22,400 22,430 22,330 22,350 35
2019/12/11 22,320 22,320 22,240 22,240 5
2019/12/10 22,400 22,400 22,360 22,360 34
2019/12/09 22,540 22,540 22,390 22,390 208
2019/12/06 22,120 22,310 22,120 22,250 59
2019/12/05 21,960 22,100 21,910 22,090 157
2019/12/04 21,560 21,800 21,560 21,710 16
2019/12/03 21,680 21,700 21,640 21,700 24
2019/12/02 21,640 21,830 21,640 21,830 219
2019/11/29 21,770 21,770 21,620 21,620 62
2019/11/28 21,890 21,890 21,890 21,890 1
2019/11/27 21,900 21,900 21,890 21,890 26
2019/11/26 21,940 21,940 21,820 21,820 8
2019/11/25 21,800 21,800 21,800 21,800 2
2019/11/22 21,620 21,690 21,620 21,650 13
2019/11/21 21,560 21,560 21,410 21,520 47
2019/11/20 21,600 21,740 21,510 21,530 48
2019/11/19 21,880 21,880 21,660 21,680 12
2019/11/18 21,800 21,800 21,800 21,800 2
2019/11/15 21,720 21,930 21,720 21,840 226
2019/11/14 22,100 22,100 21,960 21,960 19
2019/11/13 22,160 22,160 22,090 22,100 1,548
2019/11/12 22,120 22,250 22,080 22,250 38
2019/11/11 22,140 22,140 21,930 21,930 45
2019/11/08 21,680 22,270 21,680 22,150 44
2019/11/07 22,190 22,220 22,150 22,180 94
2019/11/06 22,130 22,210 22,130 22,210 192
2019/11/05 21,920 22,200 21,920 22,200 364
2019/11/01 21,700 21,750 21,690 21,730 24
2019/10/31 21,800 21,890 21,770 21,770 1,631
2019/10/30 21,720 21,780 21,590 21,780 328
2019/10/29 21,720 21,720 21,720 21,720 17
2019/10/28 21,760 21,760 21,580 21,600 333
2019/10/25 21,560 21,670 21,490 21,670 167
2019/10/24 21,480 21,530 21,440 21,530 134
2019/10/23 21,390 21,470 21,260 21,470 147
2019/10/21 21,230 21,370 21,230 21,360 194
2019/10/18 21,170 21,190 21,130 21,130 71
2019/10/17 21,000 21,100 21,000 21,030 208
2019/10/16 21,050 21,250 20,880 21,090 422
2019/10/15 20,650 20,970 20,650 20,940 270
2019/10/11 20,270 20,500 20,270 20,500 192
2019/10/10 20,260 20,260 20,260 20,260 7
2019/10/09 20,100 20,220 20,100 20,220 17
2019/10/08 20,220 20,280 20,210 20,280 40
2019/10/07 20,120 20,120 20,120 20,120 10
2019/10/04 20,030 20,030 20,030 20,030 29
2019/10/03 20,220 20,220 20,010 20,130 22
2019/10/02 20,450 20,500 20,450 20,500 15
2019/10/01 20,440 20,540 20,440 20,520 21
2019/09/30 20,410 20,410 20,220 20,220 19
2019/09/27 20,650 20,650 20,350 20,410 57
2019/09/26 20,590 20,720 20,590 20,610 163
2019/09/25 20,370 20,370 20,360 20,360 3
2019/09/24 20,240 20,500 20,240 20,360 120
2019/09/20 20,290 20,340 20,270 20,270 142
2019/09/19 20,090 20,380 20,090 20,370 109
2019/09/18 20,210 20,210 20,040 20,040 29
2019/09/17 20,130 20,300 20,130 20,240 168
2019/09/13 20,050 20,130 19,970 20,130 151
2019/09/12 19,850 20,030 19,850 19,950 110
2019/09/11 19,410 19,770 19,410 19,770 139
2019/09/10 19,330 19,410 19,330 19,410 88
2019/09/09 19,030 19,270 19,000 19,270 45
2019/09/06 19,080 19,080 19,010 19,030 59
2019/09/05 18,550 18,920 18,550 18,920 116
2019/09/04 18,650 18,650 18,500 18,590 22
2019/09/03 18,650 18,720 18,650 18,720 6
2019/09/02 18,640 18,640 18,640 18,640 9
2019/08/30 18,690 18,690 18,690 18,690 21
2019/08/29 18,410 18,530 18,340 18,530 738
2019/08/28 18,490 18,490 18,490 18,490 1
2019/08/27 18,490 18,490 18,400 18,400 28
2019/08/26 18,210 18,340 18,200 18,340 20
2019/08/23 18,590 18,590 18,530 18,580 122
2019/08/22 18,530 18,530 18,460 18,460 18
2019/08/21 18,510 18,510 18,510 18,510 13
2019/08/20 18,500 18,900 18,500 18,550 21
2019/08/19 18,250 18,410 18,250 18,380 32
2019/08/16 18,110 18,170 18,110 18,170 11
2019/08/15 17,900 18,080 17,830 18,070 151
2019/08/14 18,270 18,270 18,270 18,270 7
2019/08/13 18,240 18,240 18,000 18,060 48
2019/08/09 18,290 18,350 18,290 18,350 18
2019/08/08 18,280 18,310 18,280 18,290 22
2019/08/07 18,320 18,320 18,140 18,140 71
2019/08/06 18,220 18,380 17,950 18,340 1,592
2019/08/05 18,810 18,810 18,320 18,510 122
2019/08/02 19,080 19,090 18,750 18,900 202
2019/08/01 19,330 19,330 19,320 19,320 17
2019/07/31 19,390 19,390 19,300 19,320 55
2019/07/30 19,430 19,430 19,430 19,430 110
2019/07/29 19,430 19,430 19,430 19,430 2
2019/07/25 19,700 19,700 19,600 19,660 8
2019/07/24 19,690 19,690 19,510 19,510 5
2019/07/23 19,450 19,610 19,450 19,610 3
2019/07/22 19,540 19,640 19,450 19,450 32
2019/07/19 19,140 19,440 19,140 19,440 67
2019/07/18 19,560 19,560 19,140 19,140 131
2019/07/17 19,520 19,590 19,500 19,590 70
2019/07/16 19,650 19,690 19,540 19,560 45
2019/07/12 19,700 19,700 19,650 19,650 21
2019/07/11 19,540 19,670 19,540 19,670 12
2019/07/10 19,580 19,650 19,510 19,640 191
2019/07/09 20,550 20,550 20,360 20,430 176
2019/07/08 20,730 20,730 20,550 20,550 63
2019/07/05 20,680 20,870 20,680 20,790 50
2019/07/04 20,530 20,530 20,530 20,530 2
2019/07/03 20,510 20,580 20,430 20,580 19
2019/07/02 20,580 20,690 20,580 20,690 62
2019/07/01 20,200 20,580 20,200 20,580 67
2019/06/28 20,150 20,150 20,150 20,150 20
2019/06/27 19,910 20,100 19,910 20,100 17
2019/06/26 19,800 19,800 19,800 19,800 4
2019/06/25 19,850 19,850 19,850 19,850 1
2019/06/24 19,880 19,880 19,880 19,880 17
2019/06/21 20,210 20,210 19,940 19,940 27
2019/06/19 19,820 20,120 19,820 20,120 102
2019/06/18 20,120 20,120 19,980 19,980 54
2019/06/17 20,150 20,150 20,150 20,150 8
2019/06/14 20,120 20,120 20,120 20,120 5
2019/06/13 20,310 20,310 20,120 20,210 4
2019/06/11 20,460 20,550 20,460 20,550 49
2019/06/10 20,340 20,400 20,310 20,400 45
2019/06/07 19,990 19,990 19,990 19,990 20
2019/06/06 20,060 20,060 20,060 20,060 2
2019/06/05 20,000 20,000 20,000 20,000 24
2019/06/04 19,650 19,690 19,600 19,690 56
2019/06/03 19,690 19,690 19,430 19,460 62
2019/05/31 19,880 19,880 19,690 19,690 14
2019/05/30 19,710 19,880 19,710 19,880 23
2019/05/29 19,830 19,830 19,700 19,700 17
2019/05/28 19,980 19,990 19,980 19,990 13
2019/05/27 20,000 20,030 20,000 20,030 2
2019/05/24 19,810 19,810 19,810 19,810 11
2019/05/23 20,000 20,000 19,900 19,990 91
2019/05/22 20,200 20,200 20,200 20,200 1
2019/05/21 20,100 20,200 20,100 20,200 14
2019/05/20 20,310 20,310 20,280 20,300 24
2019/05/17 20,290 20,290 20,290 20,290 15
2019/05/16 20,070 20,070 20,070 20,070 14
2019/05/15 20,190 20,190 20,190 20,190 1
2019/05/14 19,510 19,800 19,510 19,800 14
2019/05/13 20,230 20,250 20,120 20,140 13
2019/05/10 20,120 20,350 20,100 20,180 153
2019/05/09 20,610 20,610 20,120 20,120 8
2019/05/08 21,110 21,110 20,610 20,610 8
2019/05/07 21,400 21,400 21,240 21,240 19
2019/04/26 21,330 21,330 21,330 21,330 3
2019/04/24 21,540 21,540 21,270 21,270 66
2019/04/23 21,500 21,500 21,500 21,500 134
2019/04/22 21,010 21,420 20,490 21,390 30
2019/04/19 21,380 21,380 21,300 21,300 4
2019/04/18 21,790 21,790 21,650 21,650 3
2019/04/17 21,790 21,810 21,790 21,800 11
2019/04/15 21,830 21,830 21,830 21,830 1
2019/04/11 21,590 21,660 21,590 21,660 152
2019/04/10 21,630 21,780 21,630 21,780 58
2019/04/09 21,900 21,900 21,900 21,900 4
2019/04/08 22,210 22,210 22,210 22,210 3
2019/04/05 22,200 22,210 22,200 22,210 4
2019/04/04 22,130 22,130 22,130 22,130 50
2019/04/03 22,050 22,120 22,050 22,120 19
2019/04/02 22,320 22,410 22,030 22,030 146
2019/04/01 22,100 22,170 22,100 22,110 178
2019/03/29 21,610 21,720 21,610 21,720 13
2019/03/28 21,690 21,690 21,540 21,570 7
2019/03/26 21,670 21,840 21,670 21,840 159
2019/03/25 21,410 21,410 21,200 21,200 64
2019/03/22 21,610 21,700 21,610 21,700 33
2019/03/20 21,570 21,590 21,570 21,590 19
2019/03/19 21,500 21,570 21,470 21,570 4
2019/03/18 21,460 21,460 21,460 21,460 5
2019/03/14 21,440 21,440 21,350 21,350 13
2019/03/13 21,320 21,330 21,320 21,330 8
2019/03/12 21,500 21,550 21,500 21,540 25
2019/03/11 21,140 21,150 21,140 21,150 11
2019/03/08 21,240 21,340 21,100 21,100 14
2019/03/07 21,680 21,680 21,680 21,680 1
2019/03/06 21,700 21,700 21,650 21,650 2
2019/03/04 21,730 21,890 21,730 21,770 12
2019/03/01 21,660 21,820 21,660 21,820 17
2019/02/28 21,710 21,750 21,680 21,680 9
2019/02/27 21,700 21,820 21,700 21,820 75
2019/02/26 21,700 21,700 21,700 21,700 8
2019/02/25 21,500 21,690 21,500 21,690 126
2019/02/22 21,450 21,450 21,450 21,450 1
2019/02/21 21,220 21,410 21,220 21,390 54
2019/02/20 21,420 21,590 21,420 21,520 100
2019/02/19 21,430 21,430 21,360 21,400 55
2019/02/18 21,350 21,430 21,330 21,430 85
2019/02/15 21,330 21,330 20,970 20,970 5
2019/02/14 21,300 21,320 21,300 21,320 8
2019/02/13 20,970 21,180 20,970 21,160 67
2019/02/12 20,920 20,930 20,920 20,930 31
2019/02/08 21,130 21,130 20,750 20,750 53
2019/02/07 21,310 21,310 21,310 21,310 11
2019/02/05 21,340 21,430 21,340 21,360 102
2019/02/04 21,110 21,330 21,110 21,330 8
2019/02/01 21,160 21,160 21,010 21,010 21
2019/01/31 21,260 21,260 21,260 21,260 7
2019/01/30 21,010 21,050 21,010 21,050 110
2019/01/29 20,820 21,020 20,820 21,020 147
2019/01/28 21,200 21,200 20,960 21,000 6
2019/01/25 21,170 21,170 21,170 21,170 2
2019/01/24 20,830 21,020 20,800 20,940 85
2019/01/23 20,170 20,750 20,170 20,660 52
2019/01/22 21,170 21,170 21,170 21,170 1
2019/01/21 21,110 21,310 21,110 21,310 61
2019/01/18 20,880 21,100 20,880 21,100 91
2019/01/17 20,850 20,850 20,780 20,780 14
2019/01/16 20,930 20,930 20,920 20,920 5
2019/01/15 20,600 20,600 20,600 20,600 1
2019/01/11 20,460 20,700 20,020 20,650 189
2019/01/10 20,450 20,510 20,450 20,510 10
2019/01/09 20,710 20,770 20,710 20,710 126
2019/01/08 20,650 20,710 20,650 20,710 3
2019/01/07 20,640 20,720 20,630 20,630 30
2019/01/04 19,840 19,980 19,780 19,980 34

このページの先頭へ