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
2012/12/28 10,870 10,870 10,830 10,830 70
2012/12/27 10,880 10,920 10,880 10,900 251
2012/12/26 10,930 10,930 10,840 10,880 517
2012/12/25 10,960 10,960 10,870 10,870 102
2012/12/21 10,940 10,950 10,880 10,880 224
2012/12/20 10,960 10,960 10,920 10,920 77
2012/12/19 10,880 10,940 10,860 10,940 82
2012/12/18 10,800 10,840 10,800 10,840 30
2012/12/17 10,840 10,840 10,780 10,780 160
2012/12/14 10,780 10,810 10,750 10,750 46
2012/12/13 10,880 10,880 10,770 10,780 57
2012/12/12 10,940 10,940 10,830 10,830 118
2012/12/11 10,900 10,900 10,900 10,900 21
2012/12/10 10,920 10,920 10,900 10,900 23
2012/12/07 10,870 10,890 10,870 10,870 171
2012/12/06 10,880 10,890 10,860 10,870 71
2012/12/05 10,840 10,860 10,820 10,830 19
2012/12/04 10,780 10,850 10,780 10,820 102
2012/12/03 10,840 10,840 10,770 10,770 62
2012/11/30 10,790 10,810 10,780 10,810 70
2012/11/29 10,730 10,770 10,720 10,770 11
2012/11/28 10,730 10,800 10,730 10,730 60
2012/11/27 10,710 10,790 10,700 10,730 33
2012/11/26 10,720 10,720 10,630 10,670 25
2012/11/22 10,750 10,750 10,650 10,650 37
2012/11/21 10,680 10,690 10,650 10,690 83
2012/11/20 10,700 10,700 10,630 10,630 17
2012/11/16 10,490 10,500 10,450 10,460 22
2012/11/15 10,480 10,480 10,470 10,470 14
2012/11/14 10,430 10,520 10,430 10,520 11
2012/11/13 10,500 10,500 10,410 10,430 166
2012/11/12 10,550 10,550 10,550 10,550 8
2012/11/09 10,600 10,600 10,600 10,600 10
2012/11/08 10,640 10,640 10,620 10,620 11
2012/11/07 10,790 10,790 10,680 10,710 28
2012/11/06 10,750 10,750 10,740 10,740 15
2012/11/05 10,760 10,760 10,760 10,760 2
2012/11/02 10,830 10,830 10,800 10,800 168
2012/11/01 10,690 10,830 10,690 10,830 214
2012/10/31 10,640 10,680 10,640 10,680 9
2012/10/30 10,640 10,700 10,640 10,690 75
2012/10/29 10,660 10,660 10,630 10,630 5
2012/10/26 10,680 10,720 10,660 10,660 50
2012/10/25 10,600 10,670 10,600 10,670 54
2012/10/24 10,490 10,600 10,490 10,600 35
2012/10/23 10,600 10,600 10,570 10,600 12
2012/10/22 10,530 10,620 10,500 10,620 112
2012/10/19 10,580 10,580 10,580 10,580 20
2012/10/18 10,590 10,620 10,590 10,620 57
2012/10/17 10,410 10,520 10,410 10,520 19
2012/10/16 10,360 10,360 10,340 10,340 12
2012/10/15 10,330 10,340 10,300 10,340 69
2012/10/12 10,300 10,370 10,300 10,370 64
2012/10/11 10,230 10,290 10,230 10,290 21
2012/10/10 10,400 10,410 10,280 10,280 210
2012/10/09 10,410 10,530 10,410 10,490 120
2012/10/05 10,430 10,430 10,430 10,430 10
2012/10/04 10,350 10,460 10,350 10,450 31
2012/10/03 10,480 10,480 10,330 10,350 82
2012/10/02 10,570 10,570 10,530 10,530 36
2012/10/01 10,560 10,560 10,480 10,500 87
2012/09/28 10,720 10,720 10,550 10,630 86
2012/09/27 10,620 10,750 10,620 10,730 62
2012/09/26 10,520 10,720 10,520 10,590 910
2012/09/25 10,560 10,620 10,560 10,620 265
2012/09/24 10,530 10,580 10,530 10,580 193
2012/09/21 10,500 10,580 10,500 10,570 69
2012/09/20 10,440 10,470 10,440 10,440 87
2012/09/19 10,470 10,500 10,450 10,450 37
2012/09/18 10,420 10,460 10,410 10,410 240
2012/09/14 10,480 10,480 10,400 10,400 32
2012/09/13 10,420 10,470 10,420 10,470 51
2012/09/12 10,390 10,440 10,390 10,440 8
2012/09/11 10,290 10,330 10,270 10,290 55
2012/09/10 10,330 10,330 10,250 10,290 29
2012/09/07 10,380 10,380 10,350 10,350 191
2012/09/06 10,380 10,380 10,320 10,320 13
2012/09/05 10,280 10,370 10,280 10,370 20
2012/09/04 10,340 10,340 10,260 10,260 315
2012/09/03 10,370 10,370 10,360 10,370 62
2012/08/31 10,330 10,430 10,330 10,370 333
2012/08/30 10,480 10,480 10,370 10,390 410
2012/08/29 10,530 10,530 10,480 10,480 10
2012/08/28 10,590 10,590 10,570 10,570 28
2012/08/27 10,600 10,620 10,600 10,610 20
2012/08/24 10,550 10,600 10,550 10,570 52
2012/08/23 10,560 10,610 10,560 10,610 275
2012/08/22 10,550 10,550 10,530 10,550 55
2012/08/21 10,520 10,530 10,520 10,530 50
2012/08/20 10,470 10,530 10,470 10,500 284
2012/08/17 10,490 10,490 10,450 10,450 43
2012/08/16 10,510 10,510 10,490 10,490 6
2012/08/15 10,520 10,520 10,490 10,500 48
2012/08/14 10,400 10,480 10,400 10,480 119
2012/08/13 10,330 10,390 10,330 10,390 50
2012/08/10 10,360 10,380 10,320 10,320 135
2012/08/09 10,390 10,390 10,330 10,350 113
2012/08/08 10,390 10,420 10,350 10,360 86
2012/08/07 10,300 10,320 10,300 10,320 10
2012/08/06 10,230 10,230 10,230 10,230 4
2012/08/03 10,130 10,150 10,110 10,150 56
2012/08/02 10,300 10,330 10,300 10,330 16
2012/08/01 10,220 10,260 10,220 10,260 8
2012/07/31 10,130 10,180 10,130 10,180 2
2012/07/30 10,110 10,230 10,110 10,230 134
2012/07/27 10,140 10,140 10,040 10,070 120
2012/07/26 10,150 10,150 10,070 10,070 10
2012/07/25 10,070 10,200 10,070 10,150 133
2012/07/24 10,130 10,130 10,110 10,110 54
2012/07/23 10,080 10,230 10,080 10,210 94
2012/07/20 10,290 10,310 10,170 10,170 79
2012/07/19 10,440 10,440 10,410 10,430 292
2012/07/18 10,350 10,450 10,350 10,420 122
2012/07/17 10,240 10,360 10,240 10,340 72
2012/07/13 10,200 10,220 10,180 10,200 271
2012/07/12 10,160 10,220 10,160 10,180 118
2012/07/11 10,170 10,170 10,110 10,120 615
2012/07/10 10,570 10,600 10,570 10,570 178
2012/07/09 10,340 10,540 10,340 10,540 96
2012/07/06 10,500 10,520 10,400 10,400 254
2012/07/05 10,610 10,610 10,480 10,490 157
2012/07/04 10,600 10,620 10,590 10,610 106
2012/07/03 10,440 10,550 10,440 10,550 226
2012/07/02 10,480 10,480 10,380 10,440 147
2012/06/29 10,280 10,450 10,280 10,450 265
2012/06/28 10,170 10,270 10,170 10,270 133
2012/06/27 10,050 10,050 10,020 10,040 39
2012/06/26 9,990 10,040 9,980 10,020 117
2012/06/25 10,080 10,080 10,010 10,030 272
2012/06/22 9,960 10,030 9,960 10,030 16
2012/06/21 9,870 10,000 9,870 10,000 35
2012/06/20 9,760 9,890 9,760 9,870 2,514
2012/06/19 9,730 9,750 9,720 9,720 226
2012/06/18 9,750 9,750 9,720 9,730 81
2012/06/15 9,670 9,710 9,670 9,710 17
2012/06/14 9,640 9,640 9,630 9,640 84
2012/06/13 9,580 9,640 9,580 9,640 37
2012/06/12 9,610 9,610 9,540 9,580 101
2012/06/11 9,760 9,760 9,680 9,690 17
2012/06/08 9,650 9,650 9,640 9,640 201
2012/06/07 9,670 9,700 9,580 9,700 38
2012/06/06 9,650 9,680 9,590 9,620 69
2012/06/05 9,670 9,670 9,550 9,650 318
2012/06/04 9,490 9,600 9,490 9,600 386
2012/06/01 9,510 9,600 9,510 9,600 464
2012/05/31 9,470 9,530 9,470 9,520 461
2012/05/30 9,530 9,550 9,480 9,510 922
2012/05/29 9,580 9,580 9,490 9,540 356
2012/05/28 9,640 9,640 9,600 9,600 3,393
2012/05/25 9,550 9,610 9,550 9,610 69
2012/05/24 9,490 9,500 9,460 9,480 404
2012/05/23 9,560 9,560 9,500 9,500 565
2012/05/22 9,610 9,610 9,580 9,580 14
2012/05/21 9,600 9,600 9,580 9,590 8
2012/05/18 9,570 9,620 9,550 9,560 40
2012/05/17 9,800 9,800 9,630 9,660 296
2012/05/16 9,750 9,840 9,750 9,840 141
2012/05/15 9,650 9,750 9,630 9,740 71
2012/05/14 9,810 9,810 9,640 9,690 199
2012/05/11 9,950 9,950 9,840 9,840 424
2012/05/10 9,920 9,980 9,920 9,950 152
2012/05/09 9,960 9,970 9,900 9,950 470
2012/05/08 10,020 10,040 9,990 9,990 403
2012/05/07 9,920 9,990 9,920 9,990 432
2012/05/02 10,100 10,130 10,100 10,130 507
2012/05/01 10,040 10,640 10,030 10,030 644
2012/04/27 10,150 10,150 10,050 10,050 44
2012/04/26 10,200 10,240 10,200 10,220 33
2012/04/25 10,140 10,140 10,140 10,140 703
2012/04/24 10,080 10,080 10,080 10,080 500
2012/04/23 10,090 10,090 10,090 10,090 2
2012/04/20 10,020 10,020 10,000 10,000 24
2012/04/19 10,040 10,050 10,010 10,030 107
2012/04/18 10,130 10,140 10,100 10,130 39
2012/04/17 10,080 10,080 10,010 10,030 40
2012/04/16 10,000 10,100 9,990 10,100 28
2012/04/13 10,040 10,040 10,030 10,030 12
2012/04/12 10,030 10,030 9,950 9,970 136
2012/04/11 10,080 10,090 10,030 10,030 54
2012/04/10 10,130 10,150 10,100 10,100 51
2012/04/09 10,260 10,270 10,150 10,160 83
2012/04/06 10,230 10,260 10,230 10,260 125
2012/04/05 10,130 10,180 10,130 10,180 143
2012/04/04 10,300 10,300 10,190 10,200 201
2012/04/03 10,480 10,480 10,330 10,340 75
2012/04/02 10,590 10,610 10,500 10,500 56
2012/03/30 10,590 10,590 10,520 10,540 38
2012/03/29 10,500 10,580 10,500 10,580 24
2012/03/28 10,500 10,500 10,500 10,500 7
2012/03/27 10,530 10,560 10,480 10,560 37
2012/03/26 10,490 10,510 10,490 10,500 170
2012/03/23 10,490 10,510 10,490 10,500 375
2012/03/22 10,420 10,490 10,420 10,490 142
2012/03/21 10,400 10,430 10,400 10,430 172
2012/03/19 10,370 10,400 10,370 10,380 70
2012/03/16 10,390 10,400 10,350 10,350 125
2012/03/15 10,380 10,410 10,330 10,390 120
2012/03/14 10,370 10,400 10,340 10,350 163
2012/03/13 10,380 10,380 10,380 10,380 19
2012/03/12 10,400 10,450 10,250 10,350 139
2012/03/09 10,340 10,380 10,340 10,370 389
2012/03/08 10,250 10,270 10,240 10,250 535
2012/03/07 10,250 10,300 10,240 10,260 112
2012/03/06 10,260 10,320 10,260 10,320 192
2012/03/05 10,250 10,320 10,250 10,280 79
2012/03/02 10,150 10,230 10,150 10,230 91
2012/03/01 10,150 10,170 10,080 10,090 146
2012/02/29 10,180 10,230 10,100 10,100 485
2012/02/28 10,040 10,130 10,040 10,130 182
2012/02/27 10,010 10,060 9,940 10,060 128
2012/02/24 10,060 10,060 9,950 9,980 673
2012/02/23 9,970 10,020 9,970 10,000 603
2012/02/22 9,880 9,960 9,880 9,940 280
2012/02/21 9,820 9,870 9,820 9,870 136
2012/02/20 9,850 9,850 9,830 9,830 54
2012/02/17 9,760 9,830 9,760 9,780 153
2012/02/16 9,740 9,760 9,700 9,710 163
2012/02/15 9,680 9,780 9,670 9,760 175
2012/02/14 9,640 9,670 9,620 9,670 65
2012/02/13 9,590 9,630 9,590 9,620 51
2012/02/10 9,590 9,590 9,560 9,560 10
2012/02/09 9,570 9,580 9,570 9,580 11
2012/02/08 9,560 9,560 9,540 9,540 58
2012/02/07 9,520 9,540 9,520 9,540 59
2012/02/06 9,580 9,580 9,490 9,510 78
2012/02/03 9,610 9,610 9,580 9,580 34
2012/02/02 9,600 9,600 9,600 9,600 564
2012/02/01 9,560 9,580 9,520 9,560 126
2012/01/31 9,550 9,560 9,550 9,550 37
2012/01/30 9,480 9,540 9,470 9,530 103
2012/01/27 9,510 9,530 9,500 9,500 17
2012/01/26 9,490 9,490 9,450 9,480 38
2012/01/25 9,500 9,500 9,480 9,490 85
2012/01/24 9,390 9,420 9,390 9,420 43
2012/01/23 9,390 9,390 9,350 9,370 509
2012/01/20 9,420 9,420 9,410 9,410 50
2012/01/19 9,420 9,420 9,380 9,380 57
2012/01/18 9,380 9,410 9,320 9,370 287
2012/01/17 9,380 9,380 9,330 9,370 29
2012/01/16 9,380 9,380 9,320 9,350 287
2012/01/13 9,480 9,480 9,420 9,450 144
2012/01/12 9,500 9,500 9,380 9,380 219
2012/01/11 9,560 9,560 9,510 9,510 7
2012/01/10 9,560 9,610 9,560 9,610 115
2012/01/06 9,660 9,660 9,550 9,550 20
2012/01/05 9,710 9,710 9,680 9,700 126
2012/01/04 9,730 9,760 9,690 9,730 251

このページの先頭へ