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
2015/12/30 21,800 21,800 21,500 21,660 129
2015/12/29 21,300 22,000 21,300 21,800 832
2015/12/28 21,160 21,300 21,160 21,240 83
2015/12/25 21,300 21,300 21,250 21,250 96
2015/12/24 21,790 21,790 21,330 21,350 99
2015/12/22 21,500 21,590 21,500 21,590 31
2015/12/21 21,750 21,840 21,300 21,540 480
2015/12/18 21,700 22,100 21,660 21,810 1,141
2015/12/17 21,300 22,000 21,300 21,650 328
2015/12/16 21,010 21,110 21,010 21,110 23
2015/12/15 21,000 21,200 21,000 21,000 55
2015/12/14 21,000 21,160 20,810 21,000 136
2015/12/11 21,000 21,300 21,000 21,200 73
2015/12/10 21,000 21,000 20,630 21,000 574
2015/12/09 21,600 21,610 21,200 21,260 1,808
2015/12/08 21,850 21,850 21,560 21,610 119
2015/12/07 21,630 21,890 21,630 21,730 63
2015/12/04 21,610 21,730 21,500 21,520 343
2015/12/03 21,890 21,950 21,830 21,840 122
2015/12/02 21,900 21,950 21,890 21,950 96
2015/12/01 21,670 21,890 21,660 21,890 50
2015/11/30 22,080 22,080 21,640 21,670 578
2015/11/27 22,150 22,150 21,960 21,960 550
2015/11/26 21,900 22,230 21,900 22,000 1,309
2015/11/25 21,780 21,800 21,770 21,770 200
2015/11/24 21,700 21,880 21,700 21,880 310
2015/11/20 21,500 21,690 21,500 21,690 35
2015/11/19 21,450 21,750 21,450 21,700 438
2015/11/18 21,420 21,580 21,340 21,350 499
2015/11/17 21,280 21,420 21,250 21,270 305
2015/11/16 21,200 21,300 21,100 21,250 191
2015/11/13 21,300 21,380 21,220 21,220 79
2015/11/12 21,450 21,450 21,300 21,300 190
2015/11/11 21,220 21,400 21,190 21,400 370
2015/11/10 21,050 21,220 21,050 21,220 239
2015/11/09 20,970 21,030 20,920 21,030 890
2015/11/06 20,760 20,880 20,750 20,830 321
2015/11/05 20,430 20,740 20,430 20,600 247
2015/11/04 20,710 20,710 20,390 20,390 538
2015/11/02 20,430 20,450 20,170 20,210 149
2015/10/30 20,090 20,810 20,090 20,700 898
2015/10/29 19,970 20,160 19,830 20,080 304
2015/10/28 19,790 19,880 19,760 19,760 55
2015/10/27 19,780 19,780 19,600 19,730 153
2015/10/26 19,390 19,800 19,390 19,640 1,036
2015/10/23 19,500 19,500 19,270 19,340 117
2015/10/22 19,500 19,500 19,200 19,260 43
2015/10/21 19,380 19,490 19,300 19,350 746
2015/10/20 19,450 19,500 19,350 19,370 155
2015/10/19 19,500 19,500 19,350 19,450 136
2015/10/16 19,200 19,500 19,200 19,320 337
2015/10/15 18,600 19,100 18,600 19,030 173
2015/10/14 18,820 18,820 18,700 18,700 78
2015/10/13 18,610 19,040 18,610 18,820 231
2015/10/09 18,490 18,690 18,410 18,640 123
2015/10/08 18,970 18,970 18,440 18,440 423
2015/10/07 19,140 19,140 18,690 18,780 115
2015/10/06 19,050 19,220 18,810 18,900 372
2015/10/05 18,640 18,990 18,640 18,870 144
2015/10/02 18,760 18,760 18,450 18,500 131
2015/10/01 18,510 18,740 18,410 18,710 346
2015/09/30 18,210 18,580 18,210 18,520 246
2015/09/29 19,300 19,300 18,170 18,210 840
2015/09/28 19,620 19,620 19,200 19,300 95
2015/09/25 19,190 19,540 19,120 19,430 132
2015/09/24 19,710 19,710 19,110 19,150 327
2015/09/18 19,990 20,060 19,750 19,750 241
2015/09/17 20,170 20,170 19,840 19,940 137
2015/09/16 20,190 20,190 19,800 19,880 157
2015/09/15 19,990 20,220 19,990 20,140 29
2015/09/14 20,180 20,290 20,140 20,140 98
2015/09/11 20,120 20,240 19,960 20,150 41
2015/09/10 20,120 20,230 19,950 20,140 271
2015/09/09 20,070 20,380 19,520 20,340 1,231
2015/09/08 19,910 19,910 18,980 18,990 607
2015/09/07 19,640 20,110 19,510 19,900 201
2015/09/04 20,120 20,120 19,480 19,790 678
2015/09/03 20,100 20,700 20,070 20,320 293
2015/09/02 19,230 20,240 19,230 19,800 907
2015/09/01 21,000 21,000 19,900 19,900 640
2015/08/31 20,900 21,020 20,500 21,000 461
2015/08/28 21,390 21,390 20,580 20,960 449
2015/08/27 20,900 20,900 20,340 20,390 1,254
2015/08/26 20,000 20,280 19,800 20,100 7,524
2015/08/25 19,500 20,850 19,500 19,700 1,628
2015/08/24 21,190 21,190 20,500 20,530 1,506
2015/08/21 22,010 22,010 21,630 21,710 748
2015/08/20 22,500 22,710 22,300 22,400 170
2015/08/19 22,890 22,890 22,710 22,710 480
2015/08/18 22,740 22,940 22,740 22,900 853
2015/08/17 22,600 22,740 22,600 22,650 1,810
2015/08/14 22,430 22,550 22,360 22,450 103
2015/08/13 22,100 22,510 22,100 22,510 459
2015/08/12 22,380 22,380 22,210 22,250 127
2015/08/11 22,500 22,500 22,100 22,400 546
2015/08/10 22,100 22,500 22,100 22,430 92
2015/08/07 22,520 22,520 22,000 22,290 597
2015/08/06 22,570 22,890 22,570 22,630 931
2015/08/05 22,490 22,640 22,300 22,640 862
2015/08/04 21,800 22,490 21,800 22,490 2,539
2015/08/03 21,330 21,760 21,330 21,730 727
2015/07/31 21,310 21,350 21,310 21,330 331
2015/07/30 21,500 21,500 21,370 21,430 92
2015/07/29 21,590 21,590 21,430 21,480 115
2015/07/28 21,210 21,530 21,110 21,320 470
2015/07/27 21,900 21,900 21,060 21,590 495
2015/07/24 21,930 21,960 21,850 21,920 477
2015/07/23 21,700 21,950 21,700 21,890 832
2015/07/22 21,690 21,780 21,690 21,750 363
2015/07/21 21,440 21,790 21,440 21,790 889
2015/07/17 21,580 21,580 21,380 21,390 398
2015/07/16 21,360 21,600 21,360 21,440 1,194
2015/07/15 20,940 21,400 20,940 21,360 1,128
2015/07/14 20,750 21,000 20,750 20,880 3,590
2015/07/13 20,710 20,800 20,430 20,640 1,321
2015/07/10 20,600 20,950 20,580 20,650 657
2015/07/09 20,600 20,600 19,980 20,410 2,887
2015/07/08 21,040 21,040 20,630 20,650 590
2015/07/07 20,620 21,030 20,620 21,000 683
2015/07/06 20,700 20,830 20,500 20,620 1,762
2015/07/03 20,800 20,820 20,690 20,730 371
2015/07/02 20,400 20,780 20,400 20,780 200
2015/07/01 20,390 20,470 20,220 20,380 382
2015/06/30 20,200 20,470 20,200 20,370 165
2015/06/29 20,500 20,540 19,900 20,200 928
2015/06/26 20,800 20,880 20,700 20,780 335
2015/06/25 20,800 20,800 20,720 20,790 111
2015/06/24 20,960 20,960 20,670 20,800 246
2015/06/23 20,510 20,720 20,500 20,720 296
2015/06/22 20,220 20,480 20,220 20,480 92
2015/06/19 20,200 20,300 20,150 20,180 228
2015/06/18 20,170 20,280 20,170 20,200 160
2015/06/17 20,210 20,250 20,170 20,250 208
2015/06/16 20,320 20,320 20,200 20,200 77
2015/06/15 20,210 20,310 20,170 20,310 131
2015/06/12 20,260 20,310 20,210 20,300 136
2015/06/11 20,000 20,200 19,990 20,180 208
2015/06/10 20,030 20,100 19,950 20,030 940
2015/06/09 20,200 20,200 20,050 20,050 720
2015/06/08 20,400 20,400 20,210 20,230 323
2015/06/05 20,380 20,380 20,200 20,320 218
2015/06/04 20,490 20,490 20,330 20,400 244
2015/06/03 20,600 20,600 20,240 20,490 349
2015/06/02 20,500 20,600 20,500 20,600 253
2015/06/01 20,380 20,500 20,120 20,500 604
2015/05/29 20,490 20,500 20,380 20,380 240
2015/05/28 20,500 20,510 20,420 20,440 69
2015/05/27 20,600 20,600 20,370 20,410 1,432
2015/05/26 20,640 20,640 20,420 20,420 311
2015/05/25 20,400 20,600 20,300 20,580 1,233
2015/05/22 20,680 20,680 20,310 20,530 430
2015/05/21 20,680 20,680 20,510 20,630 174
2015/05/20 20,540 20,740 20,490 20,490 615
2015/05/19 20,290 20,500 20,280 20,280 759
2015/05/18 20,170 20,170 20,080 20,170 82
2015/05/15 20,180 20,180 20,030 20,170 19
2015/05/14 20,170 20,180 19,980 20,040 351
2015/05/13 20,080 20,130 19,960 20,130 60
2015/05/12 20,060 20,180 19,950 20,080 600
2015/05/11 20,040 20,300 20,040 20,210 270
2015/05/08 20,070 20,100 20,000 20,000 358
2015/05/07 20,300 20,330 20,010 20,030 482
2015/05/01 20,010 20,280 20,010 20,260 576
2015/04/30 20,620 20,620 20,150 20,190 1,116
2015/04/28 20,820 20,820 20,590 20,590 49
2015/04/27 20,730 20,730 20,570 20,700 50
2015/04/24 20,720 20,840 20,540 20,730 283
2015/04/23 20,800 21,490 20,720 20,870 905
2015/04/22 20,800 20,800 20,700 20,770 172
2015/04/21 20,360 20,730 20,360 20,620 143
2015/04/20 20,150 20,540 20,150 20,350 252
2015/04/17 20,400 20,440 20,210 20,320 461
2015/04/16 20,360 20,400 20,100 20,400 1,704
2015/04/15 20,570 20,590 20,310 20,360 901
2015/04/14 20,600 20,620 20,500 20,570 321
2015/04/13 20,680 20,680 20,510 20,560 468
2015/04/10 21,000 21,100 20,610 20,710 2,033
2015/04/09 20,620 20,980 20,620 20,830 745
2015/04/08 20,480 20,690 20,400 20,620 666
2015/04/07 20,250 20,340 20,250 20,310 172
2015/04/06 20,020 20,250 20,020 20,250 287
2015/04/03 20,240 20,240 20,020 20,190 233
2015/04/02 19,960 20,240 19,960 20,120 220
2015/04/01 20,450 20,450 19,890 20,060 854
2015/03/31 20,720 20,970 20,490 20,490 271
2015/03/30 20,590 20,680 20,430 20,610 161
2015/03/27 20,600 20,820 20,400 20,560 519
2015/03/26 20,790 20,860 20,500 20,610 669
2015/03/25 21,200 21,200 20,800 20,960 895
2015/03/24 20,840 22,000 20,800 21,110 1,514
2015/03/23 20,250 20,840 20,250 20,800 2,101
2015/03/20 20,150 20,250 20,150 20,250 200
2015/03/19 20,400 20,400 20,040 20,290 593
2015/03/18 20,150 20,410 20,150 20,410 2,391
2015/03/17 20,120 20,150 19,910 20,100 779
2015/03/16 20,300 20,300 19,940 20,010 647
2015/03/13 20,570 20,570 20,320 20,320 760
2015/03/12 20,300 20,500 20,200 20,420 962
2015/03/11 19,930 20,240 19,930 20,200 227
2015/03/10 20,150 20,260 19,800 19,980 2,017
2015/03/09 20,500 20,500 19,990 20,030 1,943
2015/03/06 20,130 20,550 20,130 20,500 1,529
2015/03/05 19,610 20,000 19,610 19,980 910
2015/03/04 19,580 19,610 19,400 19,610 442
2015/03/03 19,390 19,600 19,290 19,580 389
2015/03/02 19,100 19,250 19,010 19,180 495
2015/02/27 19,170 19,170 18,950 18,980 419
2015/02/26 18,900 19,000 18,880 18,970 151
2015/02/25 18,880 18,890 18,850 18,880 116
2015/02/24 18,700 18,850 18,610 18,850 177
2015/02/23 18,640 18,850 18,640 18,800 303
2015/02/20 18,650 18,700 18,610 18,690 127
2015/02/19 18,500 18,680 18,500 18,670 104
2015/02/18 18,310 18,480 18,310 18,480 148
2015/02/17 18,300 18,330 18,190 18,330 358
2015/02/16 18,500 18,500 18,200 18,390 576
2015/02/13 18,540 18,550 18,330 18,500 204
2015/02/12 18,430 18,620 18,420 18,540 431
2015/02/10 18,200 18,340 18,080 18,190 678
2015/02/09 18,240 18,290 18,200 18,260 114
2015/02/06 18,000 18,190 18,000 18,120 33
2015/02/05 18,150 18,150 18,000 18,090 70
2015/02/04 18,150 18,270 18,130 18,130 56
2015/02/03 18,330 18,330 18,030 18,090 142
2015/02/02 18,150 18,330 17,970 18,330 239
2015/01/30 18,260 18,500 18,250 18,330 4,214
2015/01/29 17,740 18,110 17,740 18,070 178
2015/01/28 17,730 17,880 17,630 17,820 214
2015/01/27 17,440 17,700 17,440 17,700 208
2015/01/26 17,260 17,330 17,260 17,280 110
2015/01/23 17,590 17,590 17,320 17,350 163
2015/01/22 17,490 17,580 17,430 17,450 267
2015/01/21 17,490 17,630 17,430 17,580 255
2015/01/20 17,200 17,400 17,190 17,400 389
2015/01/19 17,110 17,200 17,020 17,180 202
2015/01/16 16,850 16,960 16,680 16,840 285
2015/01/15 16,920 17,100 16,820 17,100 227
2015/01/14 16,670 16,870 16,670 16,810 102
2015/01/13 16,470 16,780 16,470 16,780 1,415
2015/01/09 16,760 16,820 16,740 16,740 178
2015/01/08 16,390 16,680 16,310 16,680 213
2015/01/07 16,100 16,290 16,100 16,210 276
2015/01/06 16,230 16,300 16,160 16,160 556
2015/01/05 16,380 16,380 16,260 16,330 336

このページの先頭へ