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
2009/12/30 10,960 11,040 10,930 10,930 86
2009/12/29 10,900 10,950 10,900 10,950 215
2009/12/28 10,860 10,940 10,860 10,890 45
2009/12/25 10,900 10,900 10,820 10,820 13
2009/12/24 10,910 10,910 10,830 10,830 409
2009/12/22 10,750 10,800 10,740 10,770 114
2009/12/21 10,720 10,720 10,680 10,690 103
2009/12/18 10,560 10,710 10,560 10,710 674
2009/12/17 10,650 10,690 10,600 10,650 302
2009/12/16 10,540 10,670 10,540 10,670 1,423
2009/12/15 10,480 10,570 10,480 10,540 71
2009/12/14 10,570 10,570 10,520 10,520 14
2009/12/11 10,550 10,640 10,540 10,640 130
2009/12/10 10,620 10,620 10,620 10,620 3
2009/12/09 10,590 10,590 10,590 10,590 1
2009/12/08 10,590 10,650 10,590 10,620 95
2009/12/07 10,710 10,710 10,620 10,650 58
2009/12/04 10,350 10,600 10,350 10,600 292
2009/12/03 10,460 10,550 10,420 10,550 55
2009/12/02 10,370 10,440 10,350 10,350 57
2009/12/01 10,280 10,380 10,280 10,380 109
2009/11/30 9,940 10,200 9,940 10,200 73
2009/11/27 9,950 10,050 9,930 9,940 65
2009/11/26 10,070 10,070 9,980 10,010 4,338
2009/11/25 10,130 10,140 10,060 10,070 630
2009/11/24 10,150 10,150 10,050 10,060 664
2009/11/20 10,100 10,190 10,100 10,130 112
2009/11/19 10,250 10,250 10,180 10,180 54
2009/11/18 10,180 10,290 10,180 10,210 298
2009/11/17 10,190 10,190 10,150 10,170 65
2009/11/16 10,180 10,200 10,120 10,160 128
2009/11/13 10,020 10,200 10,010 10,190 94
2009/11/12 10,430 10,430 10,170 10,220 239
2009/11/11 10,470 10,510 10,430 10,460 118
2009/11/10 10,600 10,600 10,480 10,480 130
2009/11/09 10,560 10,560 10,480 10,480 22
2009/11/06 10,530 10,550 10,500 10,550 88
2009/11/05 10,730 10,730 10,530 10,530 84
2009/11/04 10,640 10,710 10,630 10,710 22
2009/11/02 10,630 10,630 10,560 10,630 38
2009/10/30 10,650 10,650 10,610 10,650 30
2009/10/29 10,610 10,630 10,590 10,620 210
2009/10/28 10,620 10,740 10,620 10,740 17
2009/10/27 10,690 10,730 10,620 10,620 138
2009/10/26 10,840 10,850 10,770 10,850 214
2009/10/23 10,910 10,910 10,830 10,830 14
2009/10/22 10,910 10,910 10,830 10,830 144
2009/10/21 10,940 10,960 10,930 10,930 15
2009/10/20 11,030 11,030 10,980 10,990 106
2009/10/19 10,990 11,000 10,930 11,000 43
2009/10/16 11,000 11,020 10,950 11,020 109
2009/10/15 10,940 10,960 10,880 10,960 81
2009/10/14 10,790 10,820 10,790 10,810 32
2009/10/13 10,850 10,850 10,760 10,810 14
2009/10/09 10,900 10,900 10,770 10,800 8
2009/10/08 10,770 10,850 10,750 10,750 149
2009/10/07 10,910 10,910 10,770 10,770 807
2009/10/06 11,040 11,040 10,900 10,900 53
2009/10/05 10,980 11,060 10,980 11,000 109
2009/10/02 11,000 11,030 10,950 11,020 210
2009/10/01 11,170 11,200 11,170 11,180 90
2009/09/30 11,120 11,170 11,120 11,170 24
2009/09/29 11,100 11,100 11,030 11,030 26
2009/09/28 11,140 11,140 10,840 10,950 226
2009/09/25 11,290 11,360 11,240 11,340 291
2009/09/24 11,340 11,430 11,290 11,290 200
2009/09/18 11,200 11,240 11,170 11,230 30
2009/09/17 11,150 11,150 11,150 11,150 170
2009/09/16 11,150 11,230 11,140 11,150 807
2009/09/15 11,130 11,130 11,110 11,110 2
2009/09/14 11,170 11,170 11,030 11,030 98
2009/09/11 11,140 11,150 11,140 11,150 7
2009/09/10 11,050 11,140 11,010 11,140 130
2009/09/09 11,020 11,030 10,970 11,000 71
2009/09/08 11,050 11,110 11,050 11,070 151
2009/09/07 11,090 11,090 11,040 11,040 104
2009/09/04 11,100 11,100 10,970 10,980 139
2009/09/03 11,140 11,140 11,100 11,100 104
2009/09/02 11,130 11,200 11,120 11,140 310
2009/09/01 11,310 11,370 11,260 11,330 133
2009/08/31 11,410 11,470 11,300 11,330 219
2009/08/28 11,230 11,300 11,230 11,260 71
2009/08/27 11,250 11,250 11,200 11,200 107
2009/08/26 11,280 11,350 11,240 11,340 69
2009/08/25 11,200 11,250 11,190 11,190 31
2009/08/24 11,190 11,200 11,160 11,200 55
2009/08/21 11,200 11,200 11,000 11,030 185
2009/08/20 11,100 11,100 11,080 11,080 251
2009/08/19 11,010 11,070 11,010 11,070 143
2009/08/18 10,930 11,020 10,930 10,980 18
2009/08/17 11,080 11,080 10,960 11,000 85
2009/08/14 10,850 11,110 10,770 11,050 139
2009/08/13 11,020 11,080 11,020 11,050 46
2009/08/12 11,020 11,020 10,970 11,020 42
2009/08/11 11,150 11,170 11,120 11,120 84
2009/08/10 11,140 11,210 11,090 11,210 121
2009/08/07 11,060 11,060 10,960 10,980 36
2009/08/06 11,090 11,090 10,980 11,010 76
2009/08/05 10,950 11,060 10,950 11,050 220
2009/08/04 10,830 10,930 10,830 10,910 172
2009/08/03 10,850 10,850 10,710 10,780 308
2009/07/31 10,700 10,750 10,680 10,750 77
2009/07/30 10,720 10,720 10,610 10,610 39
2009/07/29 10,750 10,750 10,670 10,670 66
2009/07/28 10,700 10,700 10,690 10,700 4
2009/07/27 10,750 10,790 10,700 10,700 68
2009/07/24 10,650 10,670 10,560 10,570 120
2009/07/23 10,550 10,600 10,540 10,600 32
2009/07/22 10,550 10,550 10,510 10,510 32
2009/07/21 10,500 10,500 10,400 10,450 267
2009/07/17 10,300 10,370 10,300 10,360 94
2009/07/16 10,360 10,360 10,230 10,280 290
2009/07/15 10,260 10,290 10,240 10,240 209
2009/07/14 10,460 10,460 10,250 10,290 126
2009/07/13 10,480 10,560 10,420 10,450 75
2009/07/10 10,730 10,730 10,400 10,520 194
2009/07/09 10,890 10,890 10,730 10,760 78
2009/07/08 10,910 11,010 10,890 10,890 374
2009/07/07 10,870 10,950 10,870 10,950 131
2009/07/06 10,700 10,820 10,660 10,820 4,093
2009/07/03 10,710 10,750 10,710 10,740 199
2009/07/02 10,980 10,980 10,910 10,910 39
2009/07/01 10,900 11,010 10,890 10,980 80
2009/06/30 10,830 10,910 10,830 10,910 158
2009/06/29 10,880 10,900 10,780 10,810 617
2009/06/26 10,980 10,980 10,780 10,920 119
2009/06/25 10,870 10,870 10,750 10,850 123
2009/06/24 10,740 10,830 10,740 10,820 240
2009/06/23 10,700 10,820 10,700 10,700 234
2009/06/22 10,860 10,950 10,860 10,900 149
2009/06/19 10,720 10,800 10,720 10,800 41
2009/06/18 10,840 10,840 10,700 10,720 77
2009/06/17 10,790 10,800 10,700 10,750 127
2009/06/16 10,780 10,790 10,740 10,740 418
2009/06/15 10,800 10,850 10,740 10,820 155
2009/06/12 10,690 10,800 10,690 10,740 225
2009/06/11 10,740 10,740 10,650 10,690 355
2009/06/10 10,660 10,730 10,610 10,730 486
2009/06/09 10,550 10,620 10,480 10,620 362
2009/06/08 10,500 10,620 10,500 10,590 1,046
2009/06/05 10,680 10,680 10,500 10,530 288
2009/06/04 10,720 10,720 10,610 10,620 173
2009/06/03 10,950 10,950 10,750 10,750 83
2009/06/02 10,990 10,990 10,840 10,870 245
2009/06/01 10,780 10,910 10,780 10,880 112
2009/05/29 10,780 10,790 10,690 10,720 256
2009/05/28 10,830 10,830 10,760 10,780 23
2009/05/27 10,930 10,930 10,800 10,870 78
2009/05/26 10,900 10,900 10,770 10,780 173
2009/05/25 10,780 10,850 10,750 10,820 309
2009/05/22 10,590 10,730 10,590 10,620 112
2009/05/21 10,800 10,800 10,690 10,730 203
2009/05/20 10,760 10,830 10,760 10,830 119
2009/05/19 10,890 10,890 10,640 10,680 252
2009/05/18 10,680 10,710 10,520 10,590 451
2009/05/15 10,660 10,660 10,550 10,590 178
2009/05/14 10,480 10,660 10,480 10,610 153
2009/05/13 10,550 10,680 10,550 10,660 89
2009/05/12 10,570 10,580 10,400 10,440 178
2009/05/11 10,390 10,620 10,260 10,620 181
2009/05/08 10,000 10,340 10,000 10,340 625
2009/05/07 10,240 10,240 10,060 10,150 1,117
2009/05/01 10,080 10,080 9,970 10,040 711
2009/04/30 10,080 10,130 10,030 10,040 698
2009/04/28 10,070 10,100 9,840 9,850 2,504
2009/04/27 10,040 10,090 9,930 9,970 438
2009/04/24 10,070 10,070 9,840 9,840 242
2009/04/23 9,900 9,980 9,860 9,980 180
2009/04/22 9,990 9,990 9,880 9,900 402
2009/04/21 10,000 10,060 9,970 9,980 426
2009/04/20 10,170 10,210 10,130 10,170 301
2009/04/17 10,500 10,500 10,140 10,140 242
2009/04/16 10,400 10,460 10,390 10,390 152
2009/04/15 10,170 10,330 10,130 10,300 274
2009/04/14 10,090 10,100 9,990 10,100 128
2009/04/13 10,150 10,170 10,070 10,090 970
2009/04/10 10,220 10,220 10,120 10,140 90
2009/04/09 10,170 10,200 10,160 10,170 74
2009/04/08 10,360 10,360 10,030 10,170 50
2009/04/07 10,170 10,360 10,170 10,310 229
2009/04/06 10,350 10,350 10,080 10,080 321
2009/04/03 10,240 10,260 10,100 10,150 542
2009/04/02 10,380 10,380 10,130 10,260 179
2009/04/01 9,980 10,070 9,900 10,060 68
2009/03/31 9,960 10,100 9,910 9,910 75
2009/03/30 10,000 10,350 10,000 10,110 303
2009/03/27 10,550 10,550 10,160 10,200 336
2009/03/26 10,340 10,550 10,340 10,550 78
2009/03/25 10,200 10,350 10,190 10,350 27
2009/03/24 10,200 10,200 9,970 10,150 121
2009/03/23 9,620 9,800 9,620 9,800 276
2009/03/19 9,710 9,710 9,580 9,580 82
2009/03/18 9,560 9,600 9,480 9,580 232
2009/03/17 9,470 9,480 9,460 9,480 24
2009/03/16 9,510 9,620 9,470 9,470 110
2009/03/13 9,470 9,560 9,470 9,540 246
2009/03/12 9,500 9,520 9,340 9,340 81
2009/03/11 9,430 9,600 9,430 9,490 1,676
2009/03/10 9,590 9,590 9,270 9,280 345
2009/03/09 9,920 9,940 9,600 9,690 279
2009/03/06 10,050 10,130 9,990 10,120 40
2009/03/05 10,100 10,250 10,100 10,250 50
2009/03/04 9,920 10,110 9,920 10,080 95
2009/03/03 9,890 10,090 9,870 10,040 267
2009/03/02 10,170 10,170 10,060 10,090 50
2009/02/27 10,100 10,390 10,020 10,370 389
2009/02/26 10,310 10,480 10,280 10,300 68
2009/02/25 10,390 10,390 10,270 10,320 58
2009/02/24 10,450 10,450 10,330 10,360 60
2009/02/23 10,270 10,580 10,270 10,570 41
2009/02/20 10,520 10,600 10,460 10,470 135
2009/02/19 10,700 10,700 10,550 10,550 64
2009/02/18 10,670 10,700 10,540 10,570 93
2009/02/17 10,800 10,870 10,800 10,870 13
2009/02/16 10,740 10,860 10,740 10,860 20
2009/02/13 10,600 10,880 10,600 10,770 35
2009/02/12 10,790 10,790 10,590 10,590 221
2009/02/10 10,930 10,940 10,820 10,830 33
2009/02/09 11,250 11,250 10,940 10,940 36
2009/02/06 11,150 11,150 11,000 11,050 544
2009/02/05 10,880 10,880 10,720 10,750 672
2009/02/04 11,040 11,040 10,930 11,030 66
2009/02/03 11,150 11,250 10,950 10,960 577
2009/02/02 11,170 11,260 11,170 11,250 123
2009/01/30 11,160 11,270 11,010 11,270 153
2009/01/29 11,310 11,310 11,190 11,300 80
2009/01/28 11,350 11,350 11,260 11,260 3
2009/01/27 11,130 11,350 11,110 11,300 1,169
2009/01/26 10,860 11,140 10,860 11,120 32
2009/01/23 10,950 10,950 10,900 10,950 9
2009/01/22 11,010 11,180 10,930 11,150 157
2009/01/21 10,530 10,950 10,530 10,810 197
2009/01/20 10,840 10,840 10,650 10,650 413
2009/01/19 11,050 11,050 10,850 10,890 113
2009/01/16 11,020 11,040 10,960 11,040 22
2009/01/15 11,020 11,020 10,900 10,910 289
2009/01/14 11,250 11,330 11,220 11,220 40
2009/01/13 11,280 11,390 11,150 11,250 240
2009/01/09 11,350 11,540 11,350 11,480 3,657
2009/01/08 11,360 11,530 11,350 11,350 283
2009/01/07 11,860 11,860 11,520 11,520 2,880
2009/01/06 12,390 12,390 11,770 11,790 189
2009/01/05 12,300 12,300 12,000 12,000 1,345

このページの先頭へ