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
2014/12/30 16,500 16,500 16,450 16,450 258
2014/12/29 16,630 16,660 16,500 16,510 106
2014/12/26 16,580 16,630 16,550 16,630 22
2014/12/25 16,550 16,580 16,550 16,580 124
2014/12/24 16,690 16,690 16,430 16,580 195
2014/12/22 16,540 16,640 16,490 16,580 126
2014/12/19 16,550 16,550 16,340 16,480 116
2014/12/18 16,300 16,420 16,230 16,230 307
2014/12/17 15,990 16,120 15,990 16,000 269
2014/12/16 16,270 16,270 16,070 16,070 259
2014/12/15 16,330 16,460 16,300 16,400 100
2014/12/12 16,410 16,550 16,410 16,520 84
2014/12/11 16,600 16,600 16,250 16,460 274
2014/12/10 16,800 16,800 16,540 16,620 46
2014/12/09 16,820 16,860 16,800 16,850 161
2014/12/08 16,910 16,910 16,860 16,860 55
2014/12/05 16,630 16,810 16,630 16,810 121
2014/12/04 16,790 16,790 16,550 16,570 167
2014/12/03 16,800 16,800 16,540 16,640 77
2014/12/02 16,570 16,580 16,420 16,550 85
2014/12/01 16,280 16,630 16,280 16,440 206
2014/11/28 16,210 16,280 16,200 16,280 60
2014/11/27 16,440 16,440 16,240 16,370 136
2014/11/26 16,610 16,610 16,500 16,520 201
2014/11/25 16,680 16,680 16,500 16,510 106
2014/11/21 16,690 16,690 16,600 16,640 94
2014/11/20 16,810 16,810 16,600 16,690 137
2014/11/19 16,810 16,810 16,700 16,700 43
2014/11/18 16,550 16,760 16,550 16,620 311
2014/11/17 16,790 16,790 16,320 16,480 203
2014/11/14 16,800 16,930 16,200 16,930 764
2014/11/13 16,730 16,760 16,600 16,700 70
2014/11/12 16,680 16,800 16,680 16,680 361
2014/11/11 16,580 16,700 16,580 16,690 34
2014/11/10 16,640 16,640 16,480 16,480 92
2014/11/07 16,610 16,640 16,520 16,640 60
2014/11/06 16,750 16,750 16,400 16,420 89
2014/11/05 16,720 16,790 16,560 16,790 301
2014/11/04 16,790 16,800 16,610 16,790 388
2014/10/31 16,000 16,750 15,660 15,800 403
2014/10/30 15,730 15,890 15,720 15,760 114
2014/10/29 15,730 15,730 15,650 15,650 10
2014/10/28 15,650 15,730 15,650 15,730 30
2014/10/27 15,790 15,790 15,650 15,650 20
2014/10/24 15,500 15,520 15,500 15,520 24
2014/10/23 15,350 15,380 15,220 15,220 92
2014/10/22 15,190 15,400 15,180 15,400 96
2014/10/21 15,220 15,220 15,000 15,000 244
2014/10/20 15,490 15,490 15,000 15,200 192
2014/10/17 14,970 14,980 14,610 14,610 650
2014/10/16 14,970 15,150 14,970 15,060 310
2014/10/15 15,370 15,370 15,160 15,250 59
2014/10/14 15,450 15,450 15,100 15,210 327
2014/10/10 15,350 15,520 15,350 15,480 150
2014/10/09 15,750 15,750 15,570 15,570 28
2014/10/08 15,680 15,770 15,680 15,740 96
2014/10/07 15,860 15,980 15,860 15,900 92
2014/10/06 15,720 15,900 15,720 15,900 68
2014/10/03 15,500 15,640 15,490 15,640 148
2014/10/02 15,850 15,850 15,500 15,500 187
2014/10/01 15,900 16,010 15,900 16,010 55
2014/09/30 16,000 16,000 15,810 15,930 258
2014/09/29 15,960 15,960 15,900 15,900 41
2014/09/26 15,800 15,960 15,800 15,960 957
2014/09/25 15,800 15,850 15,800 15,850 2,043
2014/09/24 15,770 15,850 15,770 15,770 1,082
2014/09/22 15,770 15,770 15,640 15,750 130
2014/09/19 15,630 15,750 15,610 15,750 1,699
2014/09/18 15,700 15,700 15,540 15,540 41
2014/09/17 15,520 15,600 15,490 15,490 63
2014/09/16 15,530 15,590 15,420 15,500 195
2014/09/12 15,500 15,580 15,480 15,500 74
2014/09/11 15,500 15,500 15,490 15,490 39
2014/09/10 15,310 15,310 15,230 15,300 32
2014/09/09 15,250 15,250 15,220 15,230 15
2014/09/08 15,290 15,290 15,200 15,220 74
2014/09/05 15,400 15,400 15,250 15,300 35
2014/09/04 15,420 15,420 15,330 15,330 89
2014/09/03 15,500 15,520 15,410 15,450 34
2014/09/02 15,540 15,550 15,460 15,550 41
2014/09/01 15,500 15,500 15,440 15,500 90
2014/08/29 15,430 15,430 15,400 15,430 115
2014/08/28 15,400 15,400 15,300 15,400 97
2014/08/27 15,220 15,380 15,220 15,380 106
2014/08/26 15,310 15,310 15,220 15,220 42
2014/08/25 15,410 15,410 15,310 15,310 42
2014/08/22 15,270 15,320 15,270 15,270 176
2014/08/21 15,170 15,230 15,170 15,230 29
2014/08/20 15,180 15,200 15,160 15,160 15
2014/08/19 15,250 15,250 15,170 15,180 47
2014/08/18 15,150 15,200 15,150 15,160 33
2014/08/15 15,100 15,150 15,020 15,020 39
2014/08/14 14,970 15,010 14,970 14,990 100
2014/08/13 14,980 14,980 14,900 14,910 96
2014/08/12 14,830 14,920 14,830 14,920 22
2014/08/11 14,840 14,840 14,710 14,710 161
2014/08/08 14,800 14,800 14,430 14,660 145
2014/08/07 14,830 14,830 14,610 14,720 56
2014/08/06 14,930 14,930 14,850 14,850 28
2014/08/05 15,000 15,000 14,970 14,980 23
2014/08/04 14,880 15,020 14,800 14,910 137
2014/08/01 14,920 14,960 14,760 14,920 138
2014/07/31 14,950 14,960 14,900 14,900 251
2014/07/30 14,840 14,860 14,820 14,860 681
2014/07/29 14,790 14,900 14,790 14,880 526
2014/07/28 14,700 14,800 14,690 14,770 1,563
2014/07/25 14,620 14,700 14,600 14,700 1,073
2014/07/24 14,720 14,720 14,600 14,600 210
2014/07/23 14,750 14,750 14,710 14,720 27
2014/07/22 14,660 14,760 14,660 14,750 14
2014/07/18 14,720 14,720 14,500 14,660 103
2014/07/17 14,830 14,830 14,700 14,780 1,017
2014/07/16 14,610 14,690 14,610 14,640 1,131
2014/07/15 14,700 14,700 14,560 14,650 1,675
2014/07/14 14,510 14,680 14,480 14,590 674
2014/07/11 14,420 15,450 14,420 14,800 616
2014/07/10 15,420 15,550 15,420 15,510 308
2014/07/09 15,480 15,540 15,460 15,530 107
2014/07/07 15,550 15,550 15,550 15,550 1
2014/07/04 15,550 15,550 15,550 15,550 10
2014/07/03 15,730 15,730 15,580 15,580 124
2014/07/02 15,540 15,670 15,540 15,670 133
2014/07/01 15,530 15,530 15,520 15,520 67
2014/06/30 15,380 15,530 15,290 15,530 6
2014/06/27 15,490 15,500 15,400 15,400 182
2014/06/26 15,420 15,460 15,390 15,400 46
2014/06/25 15,400 15,410 15,400 15,410 10
2014/06/24 15,330 15,450 15,300 15,450 63
2014/06/23 15,430 15,430 15,400 15,400 16
2014/06/20 15,390 15,450 15,390 15,400 148
2014/06/19 15,190 15,400 15,190 15,350 116
2014/06/18 15,190 15,190 15,190 15,190 24
2014/06/16 15,160 15,160 15,040 15,040 18
2014/06/13 14,860 15,020 14,860 15,020 15
2014/06/12 14,800 14,800 14,800 14,800 2
2014/06/11 15,050 15,050 14,960 14,960 7
2014/06/10 15,150 15,150 14,990 15,020 10
2014/06/09 15,250 15,250 15,040 15,040 90
2014/06/06 15,210 15,210 15,140 15,140 6
2014/06/05 15,200 15,220 15,120 15,120 130
2014/06/04 15,090 15,180 15,080 15,180 604
2014/06/03 15,050 15,150 15,020 15,090 44
2014/06/02 14,890 15,000 14,890 14,970 74
2014/05/30 14,730 14,730 14,730 14,730 2
2014/05/29 14,760 14,760 14,760 14,760 4
2014/05/27 14,770 14,940 14,770 14,940 27
2014/05/26 14,900 14,900 14,610 14,750 46
2014/05/23 14,710 14,880 14,710 14,750 96
2014/05/22 14,390 14,550 14,390 14,550 55
2014/05/21 14,250 14,410 14,250 14,390 212
2014/05/20 14,400 14,400 14,390 14,390 10
2014/05/19 14,230 14,380 14,230 14,380 55
2014/05/16 14,400 14,400 14,240 14,240 807
2014/05/15 14,490 14,490 14,410 14,420 1,501
2014/05/14 14,490 14,490 14,490 14,490 1
2014/05/13 14,630 14,630 14,430 14,470 61
2014/05/12 14,500 14,530 14,500 14,500 255
2014/05/09 14,390 14,550 14,390 14,530 203
2014/05/08 14,410 14,590 14,410 14,510 209
2014/05/07 14,450 14,450 14,250 14,300 763
2014/05/02 14,470 14,550 14,470 14,550 47
2014/05/01 14,310 14,470 14,310 14,470 157
2014/04/30 14,300 14,330 14,300 14,300 200
2014/04/28 14,200 14,200 14,160 14,160 4
2014/04/25 14,280 14,280 14,200 14,200 79
2014/04/24 14,170 14,170 14,100 14,100 208
2014/04/23 14,160 14,160 14,130 14,130 301
2014/04/22 14,160 14,230 14,160 14,160 832
2014/04/21 14,270 14,360 14,220 14,250 17
2014/04/18 14,320 14,320 14,260 14,260 37
2014/04/17 14,150 14,300 14,150 14,300 120
2014/04/16 14,050 14,050 14,040 14,050 16
2014/04/15 14,070 14,070 13,900 13,900 747
2014/04/14 13,840 13,990 13,840 13,990 63
2014/04/11 13,920 14,020 13,870 13,920 1,092
2014/04/10 14,270 14,270 14,150 14,160 382
2014/04/09 14,180 14,200 14,100 14,160 887
2014/04/08 14,710 14,710 14,220 14,380 195
2014/04/07 14,800 14,880 14,800 14,800 32
2014/04/04 14,830 14,830 14,830 14,830 6
2014/04/03 14,820 14,920 14,820 14,900 10
2014/04/02 14,950 14,950 14,890 14,900 21
2014/04/01 15,000 15,000 14,900 14,900 86
2014/03/31 15,200 15,200 14,970 14,970 8
2014/03/28 14,930 14,930 14,900 14,900 9
2014/03/27 14,680 14,920 14,680 14,920 116
2014/03/26 14,650 14,680 14,650 14,680 102
2014/03/25 14,600 14,600 14,600 14,600 3
2014/03/24 14,630 14,630 14,630 14,630 1
2014/03/20 14,800 14,800 14,620 14,620 3
2014/03/19 14,510 14,790 14,510 14,780 72
2014/03/18 14,590 14,680 14,590 14,680 42
2014/03/17 14,410 14,410 14,380 14,380 43
2014/03/14 14,670 14,670 14,450 14,490 192
2014/03/13 15,100 15,100 15,020 15,020 35
2014/03/12 15,270 15,270 15,100 15,100 30
2014/03/11 15,230 15,300 15,230 15,290 107
2014/03/10 15,270 15,280 15,200 15,200 30
2014/03/07 15,250 15,300 15,250 15,270 31
2014/03/06 15,180 15,190 15,130 15,140 66
2014/03/05 15,200 15,200 15,090 15,130 32
2014/03/04 14,820 15,050 14,820 15,050 1,697
2014/03/03 15,090 15,090 14,810 14,820 131
2014/02/28 15,220 15,290 15,200 15,240 158
2014/02/27 15,180 15,320 15,180 15,190 160
2014/02/26 15,070 15,330 15,070 15,250 98
2014/02/25 15,150 15,160 15,150 15,160 133
2014/02/24 14,990 15,050 14,900 14,900 32
2014/02/21 14,900 15,000 14,900 15,000 11
2014/02/20 14,820 14,820 14,760 14,760 18
2014/02/19 14,740 14,840 14,740 14,800 144
2014/02/18 14,630 14,820 14,630 14,820 116
2014/02/17 14,590 14,590 14,380 14,450 12
2014/02/14 14,750 14,750 14,600 14,600 6
2014/02/13 14,770 14,800 14,600 14,600 15
2014/02/12 14,750 14,760 14,710 14,710 66
2014/02/10 14,520 14,520 14,520 14,520 23
2014/02/07 14,190 14,260 14,190 14,260 40
2014/02/06 14,250 14,260 14,070 14,070 104
2014/02/05 14,260 14,380 14,210 14,360 63
2014/02/04 14,440 14,470 14,260 14,260 350
2014/02/03 14,750 14,750 14,620 14,690 9
2014/01/31 14,750 14,890 14,660 14,680 54
2014/01/30 14,830 14,830 14,660 14,660 69
2014/01/29 14,780 14,780 14,720 14,720 17
2014/01/28 14,500 14,540 14,500 14,540 20
2014/01/27 14,590 14,590 14,480 14,580 228
2014/01/24 14,940 14,970 14,810 14,850 203
2014/01/23 15,300 15,300 15,170 15,170 49
2014/01/22 15,290 15,300 15,190 15,300 60
2014/01/21 15,190 15,300 15,190 15,260 11
2014/01/20 15,300 15,300 15,140 15,190 41
2014/01/17 15,200 15,280 15,110 15,260 424
2014/01/16 15,260 15,280 15,140 15,140 50
2014/01/15 15,110 15,110 15,010 15,010 107
2014/01/14 15,050 15,140 14,950 14,980 1,198
2014/01/10 15,150 15,260 15,150 15,250 22
2014/01/09 15,220 15,320 15,150 15,150 756
2014/01/08 15,100 15,170 15,100 15,170 98
2014/01/07 14,980 14,980 14,980 14,980 4
2014/01/06 15,000 15,000 14,900 14,980 89

このページの先頭へ