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
2021/12/30 22,400 22,430 22,350 22,385 35
2021/12/29 22,450 22,550 22,360 22,415 97
2021/12/28 22,315 22,500 22,315 22,450 93
2021/12/27 22,345 22,360 22,200 22,340 327
2021/12/24 22,375 22,375 22,230 22,275 95
2021/12/23 22,445 22,445 22,200 22,340 217
2021/12/22 22,490 22,490 22,375 22,375 83
2021/12/21 22,380 22,420 22,075 22,405 1,222
2021/12/20 22,010 22,115 21,910 21,910 72
2021/12/17 22,270 22,345 22,005 22,010 128
2021/12/16 22,240 22,445 22,175 22,445 90
2021/12/15 22,060 22,120 22,045 22,050 74
2021/12/14 21,990 22,160 21,990 22,080 242
2021/12/13 21,975 22,000 21,895 21,895 95
2021/12/10 21,775 22,000 21,775 21,830 242
2021/12/09 22,340 22,340 22,080 22,100 69
2021/12/08 22,135 22,265 22,020 22,190 258
2021/12/07 21,555 21,880 21,360 21,880 253
2021/12/06 22,000 22,000 21,480 21,480 517
2021/12/03 22,200 22,200 21,520 21,800 213
2021/12/02 21,960 22,155 21,700 21,700 155
2021/12/01 21,780 21,780 21,520 21,670 289
2021/11/30 22,735 22,735 21,820 21,820 372
2021/11/29 22,415 22,585 22,120 22,235 263
2021/11/26 22,940 22,940 22,460 22,540 334
2021/11/25 22,970 23,040 22,970 23,010 5
2021/11/24 23,100 23,100 22,780 22,860 240
2021/11/22 22,800 23,060 22,780 23,060 97
2021/11/19 22,910 22,910 22,800 22,890 345
2021/11/18 23,400 23,400 22,840 22,980 314
2021/11/17 23,400 23,400 23,170 23,250 67
2021/11/16 23,510 23,620 23,470 23,490 80
2021/11/15 23,450 23,510 23,420 23,510 62
2021/11/12 23,150 23,340 23,150 23,340 78
2021/11/11 22,900 23,120 22,900 23,110 31
2021/11/10 22,980 23,060 22,930 22,930 58
2021/11/09 23,080 23,160 22,970 22,980 230
2021/11/08 23,500 23,500 23,100 23,150 90
2021/11/05 23,550 23,550 23,280 23,360 86
2021/11/04 23,600 23,650 23,510 23,510 92
2021/11/02 23,620 23,620 23,350 23,450 73
2021/11/01 23,470 23,570 23,350 23,550 529
2021/10/29 23,070 23,190 22,920 23,120 247
2021/10/28 23,290 23,290 23,070 23,200 107
2021/10/27 23,500 23,530 23,370 23,390 52
2021/10/26 23,190 23,410 23,190 23,400 113
2021/10/25 22,950 23,050 22,950 23,050 111
2021/10/22 23,050 23,140 22,940 22,950 23
2021/10/21 23,220 23,280 22,920 22,990 387
2021/10/20 23,240 23,400 23,180 23,220 95
2021/10/19 23,280 23,380 23,100 23,160 110
2021/10/18 23,600 23,600 23,190 23,280 542
2021/10/15 23,570 23,570 23,350 23,570 119
2021/10/14 23,220 23,400 23,220 23,340 32
2021/10/13 23,220 23,310 23,160 23,260 199
2021/10/12 23,500 23,500 23,280 23,330 10
2021/10/11 23,740 23,760 23,180 23,390 423
2021/10/08 23,310 23,510 23,270 23,270 74
2021/10/07 23,170 23,170 23,000 23,120 258
2021/10/06 23,650 23,660 23,070 23,270 570
2021/10/05 23,800 23,800 23,520 23,680 279
2021/10/04 23,560 24,280 23,560 24,040 86
2021/10/01 24,280 24,280 24,000 24,040 88
2021/09/30 24,300 24,560 24,290 24,420 67
2021/09/29 24,300 24,300 24,000 24,160 86
2021/09/28 24,520 24,520 24,270 24,410 67
2021/09/27 24,880 24,910 24,590 24,610 359
2021/09/24 24,820 24,890 24,700 24,800 199
2021/09/22 24,420 24,560 24,340 24,400 53
2021/09/21 24,410 24,630 24,270 24,500 380
2021/09/17 24,410 24,510 24,360 24,460 140
2021/09/16 24,080 24,240 24,040 24,210 171
2021/09/15 24,180 24,190 24,030 24,030 109
2021/09/14 24,350 24,350 24,200 24,240 98
2021/09/13 24,320 24,320 24,190 24,280 142
2021/09/10 24,470 24,470 24,200 24,370 332
2021/09/09 24,790 24,790 24,450 24,470 165
2021/09/08 24,620 24,870 24,620 24,820 242
2021/09/07 24,700 24,780 24,580 24,650 608
2021/09/06 24,590 24,600 24,480 24,530 206
2021/09/03 23,970 24,420 23,970 24,410 430
2021/09/02 24,080 24,080 23,850 23,900 41
2021/09/01 23,700 24,060 23,700 24,060 307
2021/08/31 23,300 23,690 23,300 23,660 75
2021/08/30 23,450 23,450 23,230 23,380 147
2021/08/27 23,580 23,580 23,310 23,410 45
2021/08/26 23,750 23,750 23,500 23,580 96
2021/08/25 23,570 23,800 23,420 23,670 172
2021/08/24 23,700 23,720 23,620 23,620 199
2021/08/23 23,770 23,770 23,650 23,770 225
2021/08/20 23,500 23,600 23,340 23,470 795
2021/08/19 23,080 23,480 23,040 23,390 922
2021/08/18 23,060 23,250 23,030 23,080 662
2021/08/17 22,730 23,000 22,730 22,940 305
2021/08/16 22,940 22,940 22,550 22,610 553
2021/08/13 22,900 22,900 22,850 22,900 56
2021/08/12 22,840 22,850 22,790 22,840 60
2021/08/11 22,560 22,890 22,560 22,700 360
2021/08/10 22,050 22,470 22,050 22,460 195
2021/08/06 21,850 22,020 21,850 21,910 72
2021/08/05 21,910 22,020 21,880 21,880 287
2021/08/04 22,150 22,160 21,930 21,960 514
2021/08/03 22,270 22,280 22,160 22,190 470
2021/08/02 22,310 22,520 22,300 22,420 68
2021/07/30 22,690 22,690 22,210 22,230 701
2021/07/29 23,270 23,270 22,830 22,950 166
2021/07/28 22,820 22,970 22,820 22,840 117
2021/07/27 23,170 23,170 22,970 22,970 117
2021/07/26 23,250 23,250 22,980 23,140 83
2021/07/21 23,030 23,100 22,830 22,920 116
2021/07/20 22,840 22,970 22,800 22,930 52
2021/07/19 22,680 22,910 22,680 22,870 161
2021/07/16 23,110 23,140 22,920 22,920 437
2021/07/15 23,510 23,620 23,260 23,440 125
2021/07/14 23,470 23,780 23,470 23,700 89
2021/03/22 25,670 25,670 25,430 25,540 301
2021/03/19 25,560 25,840 25,560 25,710 136
2021/03/18 25,650 25,900 25,640 25,720 744
2021/03/17 25,120 25,540 25,120 25,540 969
2021/03/16 25,170 25,270 25,060 25,270 253
2021/03/15 24,930 25,170 24,930 25,150 60
2021/03/12 25,400 25,400 24,710 24,920 1,506
2021/03/11 24,870 24,900 24,660 24,900 333
2021/03/10 24,650 24,900 24,650 24,810 301
2021/03/09 24,490 24,560 24,220 24,550 198
2021/03/08 24,120 24,370 24,040 24,230 273
2021/03/05 23,650 23,870 23,550 23,870 148
2021/03/04 23,840 23,840 23,450 23,590 276
2021/03/03 23,770 24,020 23,770 24,000 103
2021/03/02 23,910 23,910 23,660 23,720 176
2021/03/01 24,010 24,010 23,680 23,820 147
2021/02/26 24,150 24,150 23,410 23,510 487
2021/02/25 24,520 24,520 24,290 24,370 143
2021/02/24 24,700 24,700 24,390 24,390 271
2021/02/22 25,160 25,160 24,850 24,850 185
2021/02/19 24,930 24,990 24,830 24,990 71
2021/02/18 25,150 25,390 25,110 25,110 102
2021/02/17 25,200 25,300 25,030 25,100 100
2021/02/16 25,210 25,350 25,190 25,300 185
2021/02/15 25,030 25,170 25,010 25,170 122
2021/02/12 25,000 25,200 24,940 24,980 107
2021/02/10 25,200 25,200 24,850 25,140 359
2021/02/09 25,170 25,170 25,010 25,080 298
2021/02/08 25,080 25,280 24,850 25,180 499
2021/02/05 25,170 25,170 24,990 25,100 87
2021/02/04 25,200 25,200 24,940 24,990 202
2021/02/03 25,060 25,160 24,930 25,100 176
2021/02/02 25,500 25,500 25,000 25,040 206
2021/02/01 25,000 25,240 25,000 25,240 53
2021/01/29 25,580 25,580 25,050 25,050 230
2021/01/28 25,040 25,350 25,040 25,330 98
2021/01/27 25,560 25,600 25,420 25,540 219
2021/01/26 25,410 25,550 25,400 25,480 87
2021/01/25 25,200 25,480 25,200 25,410 135
2021/01/22 24,980 25,060 24,800 25,060 280
2021/01/21 25,210 25,330 25,210 25,250 20
2021/01/20 25,300 25,300 25,040 25,050 121
2021/01/19 25,310 25,400 25,270 25,400 37
2021/01/18 25,330 25,430 25,240 25,330 35
2021/01/15 25,360 25,470 25,310 25,420 135
2021/01/14 25,330 25,660 25,330 25,570 87
2021/01/13 25,510 25,510 25,260 25,400 226
2021/01/12 25,600 26,000 25,520 25,670 512
2021/01/08 24,930 25,120 24,900 25,120 153
2021/01/07 24,910 24,930 24,730 24,730 74
2021/01/06 24,390 24,590 24,390 24,490 198
2021/01/05 24,960 24,960 24,450 24,450 244
2021/01/04 24,890 24,950 24,580 24,830 74

このページの先頭へ