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)医薬品上場投信(1621)の株価時系列情報

(NEXT FUNDS)医薬品上場投信(1621)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
2008/12/30 12,030 12,070 12,030 12,060 10
2008/12/29 11,940 12,050 11,910 12,030 114
2008/12/26 12,020 12,050 11,930 11,970 266
2008/12/24 11,770 11,810 11,690 11,810 327
2008/12/22 11,860 12,020 11,860 11,970 119
2008/12/19 11,440 11,750 11,440 11,700 98
2008/12/18 11,510 11,560 11,420 11,420 564
2008/12/17 11,480 11,510 11,330 11,510 118
2008/12/16 11,330 11,330 11,220 11,330 32
2008/12/15 11,400 11,530 11,400 11,530 110
2008/12/12 11,400 11,460 11,110 11,190 323
2008/12/11 11,460 11,630 11,460 11,630 180
2008/12/10 11,630 11,680 11,520 11,520 87
2008/12/09 11,770 11,780 11,620 11,630 878
2008/12/08 11,620 11,880 11,620 11,820 886
2008/12/05 11,690 11,700 11,520 11,520 78
2008/12/04 11,550 11,550 11,520 11,550 227
2008/12/03 11,380 11,390 11,330 11,360 16
2008/12/02 11,360 11,420 11,250 11,270 126
2008/12/01 11,670 11,670 11,490 11,560 22
2008/11/28 11,780 11,780 11,630 11,630 5
2008/11/27 11,500 11,670 11,500 11,630 32
2008/11/26 11,510 11,510 11,370 11,380 21
2008/11/25 11,700 11,700 11,560 11,570 50
2008/11/21 11,330 11,500 11,270 11,500 199
2008/11/20 11,650 11,650 11,400 11,410 189
2008/11/19 11,800 11,800 11,740 11,790 36
2008/11/18 11,770 11,860 11,760 11,800 40
2008/11/17 11,860 12,250 11,850 11,970 333
2008/11/14 11,950 11,950 11,750 11,800 42
2008/11/13 11,250 11,730 11,250 11,550 207
2008/11/12 11,600 11,790 11,600 11,760 193
2008/11/11 11,940 12,140 11,850 11,880 89
2008/11/10 11,650 12,150 11,650 12,140 91
2008/11/07 11,000 11,660 11,000 11,410 93
2008/11/06 12,180 12,180 11,600 11,640 108
2008/11/05 12,310 12,340 10,800 12,200 1,116
2008/11/04 12,160 12,250 11,960 12,250 797
2008/10/31 11,890 11,900 11,560 11,560 708
2008/10/30 11,150 12,230 11,150 12,220 632
2008/10/29 11,500 11,500 10,750 11,350 469
2008/10/28 10,640 10,820 10,230 10,720 138
2008/10/27 11,400 11,400 10,440 10,440 190
2008/10/24 11,620 11,620 10,960 10,960 253
2008/10/23 11,220 11,660 11,080 11,650 533
2008/10/22 12,060 12,090 11,620 11,620 243
2008/10/21 12,190 12,260 12,030 12,260 551
2008/10/20 11,620 11,990 11,440 11,990 406
2008/10/17 11,440 11,480 11,320 11,390 52
2008/10/16 12,200 12,200 11,040 11,040 461
2008/10/15 12,170 12,170 11,700 12,010 183
2008/10/14 12,600 12,600 11,620 11,770 1,070
2008/10/10 12,140 12,140 10,540 10,600 157
2008/10/09 12,400 12,400 11,940 11,940 226
2008/10/08 13,200 13,200 12,400 12,400 85
2008/10/07 14,050 14,050 13,440 13,440 109
2008/10/06 14,280 14,280 14,050 14,060 19
2008/10/03 14,240 14,240 14,190 14,190 14
2008/10/02 13,880 14,000 13,880 13,990 68
2008/10/01 13,660 13,810 13,660 13,810 20
2008/09/30 13,800 13,800 13,400 13,410 166
2008/09/29 14,090 14,120 13,860 13,910 101
2008/09/26 14,000 14,040 13,910 14,040 11
2008/09/25 14,000 14,170 14,000 14,170 97
2008/09/24 13,380 13,800 13,380 13,800 131
2008/09/22 13,500 13,900 13,500 13,580 33
2008/09/19 13,550 13,550 13,400 13,410 138
2008/09/18 13,670 13,670 13,470 13,550 153
2008/09/17 13,790 13,880 13,790 13,870 102
2008/09/16 13,330 13,770 13,330 13,590 1,101
2008/09/12 14,010 14,130 14,010 14,130 30
2008/09/11 14,180 14,210 14,100 14,130 49
2008/09/10 14,190 14,390 14,190 14,380 45
2008/09/09 14,380 14,410 14,380 14,390 3
2008/09/08 14,480 14,480 14,380 14,380 3
2008/09/05 14,620 14,620 14,380 14,470 20
2008/09/04 14,630 14,820 14,630 14,820 9
2008/09/03 14,680 14,850 14,680 14,810 12
2008/09/02 14,720 14,720 14,600 14,600 18
2008/09/01 14,810 14,950 14,800 14,800 39
2008/08/29 14,930 14,980 14,910 14,980 50
2008/08/26 14,510 14,510 14,500 14,500 90
2008/08/25 14,650 14,700 14,650 14,700 90
2008/08/20 14,300 14,300 14,300 14,300 10
2008/08/19 14,620 14,620 14,500 14,500 50
2008/08/18 14,620 14,690 14,620 14,690 20
2008/08/15 14,700 14,770 14,700 14,770 30
2008/08/13 14,870 14,870 14,870 14,870 10
2008/08/12 14,880 14,880 14,880 14,880 10
2008/08/11 14,800 14,800 14,800 14,800 20
2008/08/08 14,620 14,920 14,620 14,920 320
2008/08/07 14,800 14,800 14,750 14,800 60
2008/08/06 14,980 14,980 14,840 14,840 240
2008/08/05 14,770 14,950 14,770 14,930 140
2008/08/04 14,520 14,750 14,520 14,720 190
2008/08/01 14,400 14,400 14,280 14,280 50
2008/07/31 14,310 14,400 14,310 14,400 90
2008/07/30 14,020 14,070 14,020 14,070 30
2008/07/29 13,710 13,710 13,710 13,710 10
2008/07/28 13,900 13,900 13,900 13,900 10
2008/07/25 13,900 13,900 13,900 13,900 20
2008/07/24 13,830 13,830 13,830 13,830 20
2008/07/23 13,610 13,610 13,610 13,610 300
2008/07/22 13,310 13,310 13,300 13,300 110
2008/07/18 13,320 13,320 13,200 13,200 110
2008/07/16 13,200 13,330 13,000 13,310 70
2008/07/15 13,260 13,260 13,200 13,200 70
2008/07/14 13,680 13,680 13,460 13,460 50
2008/07/10 13,890 13,890 13,890 13,890 20
2008/07/09 14,080 14,150 14,010 14,010 50
2008/07/08 13,820 14,220 13,820 13,880 120
2008/07/07 13,740 13,990 13,730 13,990 100
2008/07/04 13,920 13,920 13,660 13,660 100
2008/07/03 13,980 13,980 13,940 13,940 90
2008/07/02 14,000 14,030 13,870 13,950 190
2008/07/01 13,840 14,000 13,840 13,960 130
2008/06/30 13,680 13,750 13,680 13,750 20
2008/06/27 13,850 13,850 13,660 13,660 150
2008/06/26 14,050 14,050 14,050 14,050 10
2008/06/25 13,560 13,760 13,560 13,760 30
2008/06/24 13,680 13,680 13,590 13,590 40
2008/06/23 13,550 13,780 13,550 13,780 80
2008/06/20 13,840 13,850 13,750 13,750 40
2008/06/19 13,990 13,990 13,880 13,880 30
2008/06/17 14,010 14,080 13,990 14,080 60
2008/06/13 13,800 13,800 13,660 13,760 80
2008/06/12 13,960 13,960 13,800 13,800 70
2008/06/11 14,170 14,170 13,980 13,980 20
2008/06/10 14,060 14,060 13,930 13,970 150
2008/06/09 14,370 14,370 13,900 14,000 230
2008/06/06 14,180 14,180 14,170 14,170 40
2008/06/05 14,310 14,310 14,110 14,110 20
2008/06/04 14,090 14,110 14,090 14,110 30
2008/06/03 14,140 14,140 14,000 14,000 120
2008/06/02 14,290 14,290 14,100 14,100 60
2008/05/30 14,190 14,370 14,080 14,370 90
2008/05/29 14,160 14,260 14,160 14,230 70
2008/05/28 13,990 13,990 13,950 13,950 40
2008/05/26 13,940 13,940 13,710 13,710 180
2008/05/23 13,510 13,930 13,510 13,930 90
2008/05/22 13,850 13,850 13,550 13,550 50
2008/05/21 13,890 13,890 13,650 13,650 170
2008/05/20 14,170 14,170 13,880 13,940 200
2008/05/19 13,990 14,010 13,970 13,980 80
2008/05/16 14,030 14,030 13,970 13,970 70
2008/05/15 13,800 13,800 13,800 13,800 10
2008/05/13 13,490 13,490 13,490 13,490 10
2008/05/09 13,460 13,460 13,180 13,180 390
2008/05/08 13,620 13,620 13,620 13,620 10
2008/05/02 13,430 13,430 13,400 13,400 20
2008/05/01 13,340 13,340 13,200 13,200 20
2008/04/30 13,340 13,340 13,340 13,340 10
2008/04/28 13,470 13,470 13,430 13,430 20
2008/04/25 13,430 13,430 13,430 13,430 10
2008/04/24 13,210 13,210 13,210 13,210 20
2008/04/23 13,300 13,320 13,130 13,320 40
2008/04/17 13,010 13,010 12,910 12,950 70
2008/04/16 13,000 13,000 12,950 12,950 60
2008/04/15 12,920 12,920 12,920 12,920 20
2008/04/14 13,350 13,350 12,750 12,750 110
2008/04/11 13,100 13,150 13,100 13,150 70
2008/04/09 13,490 13,490 13,300 13,300 110
2008/04/08 13,420 13,480 13,420 13,480 30
2008/04/07 13,370 13,480 13,370 13,480 20
2008/04/04 13,360 13,360 13,360 13,360 10
2008/04/03 13,310 13,370 13,310 13,370 40
2008/04/02 12,850 13,160 12,850 13,160 160
2008/03/31 12,740 12,740 12,320 12,420 180
2008/03/28 12,780 12,780 12,780 12,780 10
2008/03/27 12,610 12,610 12,610 12,610 10
2008/03/25 12,580 12,580 12,500 12,520 80

このページの先頭へ