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
2016/12/30 19,180 19,410 19,180 19,350 130
2016/12/29 19,330 19,330 19,170 19,200 124
2016/12/28 19,520 19,520 19,320 19,330 92
2016/12/27 19,330 19,500 19,330 19,490 319
2016/12/26 19,100 19,390 19,100 19,360 856
2016/12/22 19,120 19,290 19,070 19,090 137
2016/12/21 19,320 19,400 19,200 19,290 616
2016/12/20 19,250 19,400 19,220 19,360 394
2016/12/19 18,950 19,210 18,950 19,210 336
2016/12/16 19,000 19,000 18,950 18,950 101
2016/12/15 18,960 19,010 18,900 18,900 203
2016/12/14 19,100 19,150 18,930 19,020 222
2016/12/13 18,600 19,050 18,600 19,040 435
2016/12/12 18,370 18,610 18,330 18,560 339
2016/12/09 17,900 18,370 17,900 18,240 1,944
2016/12/08 18,270 18,270 17,920 18,010 508
2016/12/07 18,420 18,420 18,220 18,260 325
2016/12/06 18,330 18,470 18,330 18,380 198
2016/12/05 18,520 18,590 18,310 18,310 128
2016/12/02 18,720 18,720 18,430 18,530 144
2016/12/01 18,920 18,920 18,600 18,600 213
2016/11/30 18,970 18,970 18,700 18,700 54
2016/11/29 18,900 18,900 18,880 18,900 91
2016/11/28 18,930 18,930 18,790 18,870 37
2016/11/25 18,880 18,900 18,870 18,900 18
2016/11/24 19,140 19,140 18,880 18,880 57
2016/11/22 18,970 19,130 18,960 19,130 65
2016/11/21 18,930 19,200 18,930 19,200 90
2016/11/18 19,290 19,290 18,930 18,930 65
2016/11/17 19,110 19,210 19,110 19,150 30
2016/11/16 18,910 19,190 18,910 19,110 949
2016/11/15 18,710 18,900 18,710 18,900 441
2016/11/14 18,880 19,000 18,800 18,800 255
2016/11/11 18,680 19,100 18,680 18,880 545
2016/11/10 18,100 18,700 18,100 18,660 393
2016/11/09 18,160 18,310 17,520 17,610 426
2016/11/08 18,370 18,370 18,080 18,090 48
2016/11/07 18,070 18,300 18,070 18,190 393
2016/11/04 18,550 18,550 18,070 18,130 183
2016/11/02 18,850 18,850 18,500 18,600 155
2016/11/01 18,890 18,890 18,830 18,850 105
2016/10/31 18,990 18,990 18,800 18,890 591
2016/10/28 18,850 19,070 18,850 19,070 731
2016/10/27 18,950 18,970 18,900 18,900 10
2016/10/26 18,830 18,950 18,830 18,950 170
2016/10/25 18,810 18,890 18,810 18,830 368
2016/10/24 18,800 18,830 18,760 18,830 14
2016/10/21 18,860 18,870 18,780 18,780 167
2016/10/20 18,900 18,900 18,810 18,870 39
2016/10/19 18,840 19,000 18,840 18,980 10
2016/10/18 18,990 18,990 18,990 18,990 20
2016/10/17 18,950 18,990 18,840 18,860 62
2016/10/14 19,020 19,020 19,000 19,000 21
2016/10/13 19,100 19,100 19,020 19,030 17
2016/10/12 19,000 19,100 19,000 19,100 17
2016/10/11 19,100 19,140 19,100 19,110 212
2016/10/07 19,200 19,230 19,150 19,150 138
2016/10/06 19,140 19,190 19,140 19,190 51
2016/10/05 19,200 19,200 19,100 19,200 31
2016/10/04 19,200 19,200 19,020 19,180 192
2016/10/03 19,200 19,200 19,060 19,100 65
2016/09/30 19,170 19,170 18,850 19,120 587
2016/09/29 19,200 19,200 19,050 19,150 85
2016/09/28 19,040 19,190 19,020 19,090 67
2016/09/27 18,800 19,040 18,710 19,040 399
2016/09/26 18,790 18,950 18,790 18,810 146
2016/09/23 18,710 18,830 18,710 18,790 168
2016/09/21 18,400 18,750 18,300 18,720 450
2016/09/20 18,220 18,400 18,220 18,270 150
2016/09/16 18,300 18,300 18,210 18,290 36
2016/09/15 18,300 18,300 18,100 18,240 86
2016/09/14 18,400 18,400 18,300 18,310 69
2016/09/13 18,200 18,390 18,200 18,390 66
2016/09/12 18,280 18,280 18,150 18,170 55
2016/09/09 18,400 18,400 18,150 18,380 794
2016/09/08 18,400 18,400 18,300 18,310 23
2016/09/07 18,390 18,390 18,260 18,340 29
2016/09/06 18,250 18,350 18,230 18,290 39
2016/09/05 18,300 18,350 18,220 18,250 98
2016/09/02 18,100 18,270 18,100 18,230 432
2016/09/01 17,980 18,090 17,840 18,080 126
2016/08/31 18,100 18,100 17,760 17,890 832
2016/08/30 17,980 18,010 17,980 17,980 35
2016/08/29 18,100 18,100 17,900 17,920 248
2016/08/26 18,250 18,250 17,830 17,830 1,925
2016/08/25 18,440 18,440 18,200 18,260 34
2016/08/24 18,470 18,490 18,270 18,440 193
2016/08/23 17,840 18,420 17,840 18,150 302
2016/08/22 17,980 17,990 17,920 17,920 246
2016/08/19 18,140 18,140 17,670 17,920 571
2016/08/18 18,660 18,660 18,150 18,170 665
2016/08/17 18,700 18,700 18,590 18,640 259
2016/08/16 19,040 19,040 18,730 18,820 158
2016/08/15 19,260 19,260 19,000 19,000 352
2016/08/12 19,000 19,200 18,990 19,200 235
2016/08/10 18,960 19,000 18,830 18,900 3,134
2016/08/09 18,970 18,970 18,970 18,970 10
2016/08/08 19,220 19,220 18,500 18,500 513
2016/08/05 19,400 19,400 18,950 19,150 106
2016/08/04 19,530 19,530 19,300 19,410 172
2016/08/03 19,900 19,900 19,530 19,530 207
2016/08/02 20,100 20,100 19,900 19,900 109
2016/08/01 19,600 20,040 19,600 19,990 299
2016/07/29 19,700 19,700 19,410 19,600 70
2016/07/28 19,940 19,940 19,500 19,650 175
2016/07/27 19,900 19,950 19,800 19,800 64
2016/07/26 19,800 19,900 19,740 19,900 61
2016/07/25 19,880 19,990 19,870 19,900 46
2016/07/22 19,800 19,880 19,800 19,880 32
2016/07/21 19,900 19,960 19,840 19,840 98
2016/07/20 19,740 19,850 19,740 19,850 146
2016/07/19 19,640 19,640 19,500 19,640 72
2016/07/15 19,800 19,800 19,540 19,540 92
2016/07/14 19,760 19,760 19,610 19,650 102
2016/07/13 20,300 20,300 19,700 19,760 430
2016/07/12 20,230 20,490 20,230 20,300 248
2016/07/11 19,760 19,980 19,760 19,980 39
2016/07/08 19,860 19,860 19,820 19,820 9
2016/07/07 19,800 19,800 19,600 19,600 38
2016/07/06 20,000 20,000 19,430 19,830 194
2016/07/05 20,010 20,100 20,010 20,100 10
2016/07/04 20,280 20,280 20,010 20,250 85
2016/07/01 20,080 20,200 19,870 20,200 68
2016/06/30 20,100 20,130 19,830 20,020 731
2016/06/29 19,730 20,090 19,720 20,090 264
2016/06/28 19,400 19,700 19,190 19,570 1,042
2016/06/27 18,450 19,440 18,450 19,300 669
2016/06/24 19,900 19,980 18,440 18,700 565
2016/06/23 19,620 19,960 19,620 19,900 30
2016/06/22 19,900 19,990 19,900 19,990 4
2016/06/21 19,300 19,850 19,300 19,810 64
2016/06/20 19,640 19,750 19,500 19,700 35
2016/06/17 19,300 19,720 19,200 19,380 174
2016/06/16 19,500 19,500 19,200 19,300 189
2016/06/15 19,430 19,900 19,430 19,900 31
2016/06/14 20,000 20,000 19,580 19,600 216
2016/06/13 20,360 20,360 19,940 20,200 54
2016/06/10 20,400 20,400 20,300 20,380 10
2016/06/09 20,270 20,410 20,260 20,290 9
2016/06/08 20,260 20,410 20,260 20,410 46
2016/06/07 20,250 20,260 20,250 20,260 7
2016/06/06 19,920 20,200 19,920 20,200 132
2016/06/03 20,000 20,200 20,000 20,020 11
2016/06/02 20,380 20,380 20,000 20,000 32
2016/06/01 20,260 20,400 20,100 20,110 509
2016/05/31 20,430 20,430 20,430 20,430 3
2016/05/30 20,210 20,450 20,200 20,420 1,403
2016/05/27 20,210 20,350 20,200 20,200 43
2016/05/26 20,010 20,340 20,010 20,190 2,373
2016/05/25 20,500 20,500 19,980 19,980 4,448
2016/05/24 20,180 20,500 20,180 20,500 18
2016/05/23 20,580 20,580 20,100 20,400 26
2016/05/20 20,570 20,570 20,570 20,570 3
2016/05/19 20,420 20,590 20,200 20,200 39
2016/05/18 20,590 20,590 20,430 20,540 31
2016/05/17 20,370 20,370 20,370 20,370 10
2016/05/16 20,480 20,480 20,270 20,270 119
2016/05/13 20,600 20,800 20,290 20,440 91
2016/05/12 20,420 20,600 20,400 20,400 42
2016/05/11 20,400 20,600 20,200 20,530 148
2016/05/10 20,370 20,500 20,200 20,490 68
2016/05/09 19,910 20,200 19,910 20,200 32
2016/05/06 20,000 20,200 20,000 20,100 39
2016/05/02 19,800 19,830 19,710 19,800 192
2016/04/28 21,200 21,200 20,400 20,690 57
2016/04/27 21,110 21,180 20,850 20,870 119
2016/04/26 20,930 21,100 20,870 21,080 1,844
2016/04/25 21,660 21,660 21,350 21,400 232
2016/04/22 21,010 21,200 20,970 21,160 194
2016/04/21 20,880 21,200 20,880 21,110 387
2016/04/20 20,760 20,940 20,710 20,840 192
2016/04/19 20,800 20,810 20,700 20,780 55
2016/04/18 20,600 20,800 20,400 20,400 62
2016/04/15 20,820 20,830 20,800 20,830 157
2016/04/14 20,600 20,910 20,600 20,820 250
2016/04/13 20,120 20,440 20,120 20,440 254
2016/04/12 19,780 20,300 19,780 20,130 6,136
2016/04/11 19,990 19,990 19,680 19,780 32
2016/04/08 19,500 19,990 19,500 19,990 41
2016/04/07 19,480 19,580 19,250 19,570 302
2016/04/06 19,090 19,480 19,040 19,480 73
2016/04/05 19,460 19,680 19,290 19,630 28
2016/04/04 19,440 19,700 19,360 19,700 47
2016/04/01 19,990 19,990 19,430 19,450 131
2016/03/31 20,210 20,250 20,010 20,010 51
2016/03/30 20,270 20,310 20,210 20,210 23
2016/03/29 20,460 20,540 20,420 20,430 16
2016/03/28 20,100 20,520 20,100 20,380 230
2016/03/25 20,150 20,200 20,040 20,200 46
2016/03/24 19,910 20,200 19,910 20,170 105
2016/03/23 20,050 20,280 20,040 20,280 148
2016/03/22 19,480 20,010 19,480 19,870 260
2016/03/18 19,900 19,900 19,450 19,660 83
2016/03/17 19,960 19,960 19,910 19,960 58
2016/03/16 20,000 20,000 19,820 20,000 36
2016/03/15 20,280 20,360 20,010 20,010 31
2016/03/14 20,390 20,390 20,050 20,270 29
2016/03/11 19,700 20,000 19,700 20,000 4
2016/03/10 19,700 19,790 19,700 19,790 4
2016/03/09 19,810 19,810 19,700 19,700 333
2016/03/08 19,870 19,870 19,810 19,810 7
2016/03/07 20,050 20,200 19,860 20,200 620
2016/03/04 20,340 20,540 20,010 20,180 108
2016/03/03 20,240 20,580 20,240 20,430 26
2016/03/02 20,010 20,520 20,010 20,460 486
2016/03/01 19,730 19,830 19,730 19,760 88
2016/02/29 19,940 19,940 19,600 19,600 31
2016/02/26 19,550 19,770 19,550 19,590 70
2016/02/25 19,600 19,600 19,340 19,550 74
2016/02/24 19,610 19,620 19,280 19,280 21
2016/02/23 19,830 19,830 19,350 19,650 19
2016/02/22 19,400 19,500 19,380 19,500 19
2016/02/19 19,330 19,450 18,960 19,400 116
2016/02/18 19,620 19,630 19,400 19,430 108
2016/02/17 19,610 19,610 18,820 18,880 270
2016/02/16 19,630 19,930 19,280 19,930 107
2016/02/15 18,980 19,440 18,800 19,430 694
2016/02/12 18,900 18,900 18,100 18,440 353
2016/02/10 20,110 20,110 19,010 19,010 214
2016/02/09 20,400 20,400 20,050 20,180 112
2016/02/08 20,260 20,700 20,250 20,690 89
2016/02/05 20,560 20,560 20,240 20,260 216
2016/02/04 21,200 21,200 20,590 20,590 106
2016/02/03 21,290 21,400 21,000 21,110 113
2016/02/02 20,660 21,400 20,660 21,290 697
2016/02/01 20,420 20,710 20,420 20,680 511
2016/01/29 20,200 20,480 19,990 20,400 101
2016/01/28 20,500 20,500 20,200 20,230 33
2016/01/27 19,930 20,510 19,930 20,510 338
2016/01/26 19,710 19,960 19,710 19,920 52
2016/01/25 19,840 20,100 19,840 20,000 32
2016/01/22 19,020 19,600 19,020 19,600 181
2016/01/21 19,010 19,510 18,960 18,960 133
2016/01/20 19,720 19,900 18,970 19,350 246
2016/01/19 19,900 19,900 19,710 19,720 182
2016/01/18 19,720 19,900 19,510 19,580 182
2016/01/15 20,210 20,490 19,980 19,990 152
2016/01/14 20,600 20,600 19,620 20,110 415
2016/01/13 20,730 20,780 20,530 20,580 311
2016/01/12 21,100 21,100 20,410 20,490 4,972
2016/01/08 20,850 22,890 20,850 21,980 7,145
2016/01/07 20,890 21,200 20,890 21,000 83
2016/01/06 21,100 21,300 20,900 21,000 113
2016/01/05 21,320 21,320 20,850 20,890 888
2016/01/04 21,800 21,800 21,200 21,300 190

このページの先頭へ