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)鉄鋼･非鉄上場投信(1623)の株価時系列情報

(NEXT FUNDS)鉄鋼･非鉄上場投信(1623)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
2011/12/30 13,700 13,790 13,700 13,790 1,479
2011/12/29 13,510 13,510 13,500 13,500 6
2011/12/28 13,650 13,710 13,650 13,710 5
2011/12/27 13,620 13,620 13,620 13,620 1
2011/12/26 13,700 13,700 13,690 13,690 111
2011/12/19 13,680 13,680 13,680 13,680 5
2011/12/16 14,390 14,390 13,770 13,770 3
2011/12/12 14,390 14,390 14,390 14,390 10
2011/12/09 14,170 14,210 14,170 14,210 12
2011/12/07 14,250 14,290 14,150 14,290 4
2011/12/06 14,440 14,440 14,300 14,300 17
2011/12/05 14,490 14,510 14,490 14,510 6
2011/12/02 14,370 14,370 14,290 14,300 17
2011/12/01 13,920 14,400 13,920 14,400 54
2011/11/30 13,620 13,620 13,620 13,620 5
2011/11/29 13,480 13,680 13,480 13,680 7
2011/11/28 13,120 13,280 13,120 13,280 6
2011/11/25 0 0 0 12,610 0
2011/11/24 12,620 12,620 12,570 12,610 35
2011/11/22 12,620 12,870 12,620 12,870 15
2011/11/21 13,080 13,080 12,870 12,870 83
2011/11/18 13,120 13,120 13,070 13,070 31
2011/11/17 13,200 13,400 13,120 13,400 55
2011/11/16 13,500 13,500 13,300 13,310 56
2011/11/15 13,600 13,600 13,600 13,600 1
2011/11/14 13,700 13,750 13,700 13,720 17
2011/11/11 13,650 13,650 13,430 13,510 28
2011/11/10 13,630 13,630 13,500 13,500 10
2011/11/09 13,880 13,970 13,850 13,930 10
2011/11/08 14,180 14,180 13,790 13,790 68
2011/11/07 14,310 14,310 14,180 14,180 46
2011/11/04 14,300 14,320 14,300 14,300 5
2011/11/02 14,380 14,380 14,190 14,190 17
2011/11/01 14,720 14,720 14,550 14,550 11
2011/10/31 15,000 15,050 14,940 14,940 24
2011/10/28 15,140 15,310 15,140 15,230 36
2011/10/27 14,560 14,560 14,560 14,560 5
2011/10/26 14,460 14,460 14,400 14,400 6
2011/10/25 14,700 14,700 14,700 14,700 1
2011/10/24 14,610 14,610 14,610 14,610 11
2011/10/21 14,450 14,450 14,430 14,430 7
2011/10/20 14,570 14,570 14,570 14,570 6
2011/10/19 14,900 14,900 14,900 14,900 3
2011/10/18 14,850 15,010 14,850 15,000 10
2011/10/17 15,210 15,220 15,210 15,220 5
2011/10/14 14,940 14,940 14,940 14,940 1
2011/10/13 14,990 15,020 14,990 14,990 5
2011/10/12 14,630 14,630 14,630 14,630 1
2011/10/11 14,710 14,760 14,640 14,730 20
2011/10/07 14,450 14,450 14,450 14,450 11
2011/10/06 14,250 14,270 14,240 14,240 13
2011/10/05 14,230 14,230 13,940 14,030 29
2011/10/04 14,150 14,150 13,930 13,930 104
2011/10/03 14,750 14,750 14,310 14,450 57
2011/09/30 15,310 15,310 15,050 15,050 13
2011/09/29 14,760 15,310 14,700 15,310 210
2011/09/28 0 0 0 14,890 0
2011/09/27 14,900 14,930 14,890 14,890 27
2011/09/26 14,920 14,920 14,600 14,600 48
2011/09/22 15,700 15,700 15,270 15,270 30
2011/09/21 0 0 0 15,830 0
2011/09/20 15,930 15,930 15,830 15,830 29
2011/09/16 16,010 16,250 16,010 16,250 25
2011/09/15 15,700 15,750 15,680 15,750 14
2011/09/14 15,560 15,600 15,560 15,570 43
2011/09/13 15,330 15,590 15,330 15,530 65
2011/09/12 15,270 15,280 15,180 15,180 20
2011/09/09 15,810 15,810 15,600 15,600 9
2011/09/08 15,900 15,950 15,850 15,880 59
2011/09/07 15,660 15,660 15,540 15,540 5
2011/09/06 15,500 15,500 15,350 15,360 57
2011/09/05 15,990 15,990 15,780 15,780 18
2011/09/02 16,380 16,380 16,360 16,360 5
2011/09/01 16,570 16,570 16,460 16,460 12
2011/08/31 16,080 16,150 16,080 16,080 12
2011/08/30 16,320 16,330 16,220 16,330 11
2011/08/29 15,770 15,980 15,700 15,980 23
2011/08/26 15,690 15,720 15,620 15,720 9
2011/08/25 15,530 15,860 15,530 15,860 11
2011/08/24 15,650 15,650 15,580 15,580 6
2011/08/23 15,580 15,580 15,330 15,360 67
2011/08/22 15,720 15,800 15,670 15,680 14
2011/08/19 15,980 15,980 15,800 15,800 20
2011/08/18 0 0 0 16,560 0
2011/08/17 16,560 16,560 16,560 16,560 11
2011/08/16 0 0 0 16,550 0
2011/08/15 0 0 0 16,550 0
2011/08/12 16,660 16,660 16,550 16,550 62
2011/08/11 16,410 16,540 16,410 16,540 49
2011/08/10 16,930 16,930 16,800 16,810 28
2011/08/09 16,350 16,530 15,950 16,530 58
2011/08/08 17,120 17,120 16,860 16,890 77
2011/08/05 17,500 17,500 17,140 17,300 140
2011/08/04 18,150 18,150 18,050 18,050 5
2011/08/03 18,150 18,150 18,060 18,060 2
2011/08/02 18,740 18,740 18,490 18,540 17
2011/08/01 18,720 18,960 18,630 18,960 60
2011/07/29 18,770 18,770 18,590 18,590 4
2011/07/28 18,730 18,730 18,640 18,640 7
2011/07/27 18,870 19,010 18,770 19,010 65
2011/07/26 18,740 18,740 18,710 18,710 4
2011/07/25 18,650 18,650 18,650 18,650 1
2011/07/22 0 0 0 18,600 0
2011/07/21 18,680 18,680 18,600 18,600 2
2011/07/20 18,790 18,790 18,600 18,630 5
2011/07/19 18,590 18,590 18,590 18,590 14
2011/07/15 0 0 0 18,580 0
2011/07/14 0 0 0 18,580 0
2011/07/13 18,630 18,630 18,580 18,580 54
2011/07/12 19,060 19,060 19,000 19,000 9
2011/07/11 19,240 19,340 19,230 19,300 75
2011/07/08 19,540 19,540 19,540 19,540 93
2011/07/07 0 0 0 19,440 0
2011/07/06 19,290 19,440 19,250 19,440 107
2011/07/05 19,180 19,340 19,180 19,340 44
2011/07/04 19,280 19,280 19,280 19,280 2
2011/07/01 19,120 19,120 19,070 19,070 6
2011/06/30 18,950 19,040 18,950 19,040 8
2011/06/29 18,730 18,810 18,700 18,810 16
2011/06/28 18,630 18,630 18,520 18,520 13
2011/06/27 18,540 18,540 18,380 18,380 13
2011/06/24 18,380 18,490 18,380 18,490 97
2011/06/23 18,120 18,120 18,120 18,120 1
2011/06/22 18,010 18,200 18,010 18,200 6
2011/06/21 17,780 17,820 17,750 17,750 12
2011/06/20 17,670 17,670 17,670 17,670 1
2011/06/17 17,940 17,940 17,710 17,710 2
2011/06/16 17,800 18,030 17,800 17,970 111
2011/06/15 18,030 18,030 17,940 17,970 98
2011/06/14 17,660 17,850 17,660 17,850 93
2011/06/13 17,650 17,650 17,650 17,650 6
2011/06/10 17,840 17,910 17,740 17,740 63
2011/06/09 17,540 17,540 17,540 17,540 19
2011/06/08 17,610 17,610 17,460 17,610 291
2011/06/07 17,570 17,570 17,570 17,570 92
2011/06/06 17,640 17,670 17,570 17,570 151
2011/06/03 17,730 17,740 17,730 17,740 3
2011/06/02 17,770 17,980 17,770 17,980 134
2011/06/01 18,300 18,300 18,300 18,300 92
2011/05/31 18,120 18,190 18,120 18,190 367
2011/05/30 17,960 17,970 17,900 17,930 186
2011/05/27 17,960 18,050 17,960 18,020 104
2011/05/26 17,960 17,960 17,960 17,960 3
2011/05/25 0 0 0 17,910 0
2011/05/24 17,730 17,910 17,730 17,910 32
2011/05/23 18,060 18,060 17,860 17,860 21
2011/05/20 18,300 18,300 18,300 18,300 1
2011/05/19 0 0 0 18,380 0
2011/05/18 18,300 18,380 18,300 18,380 4
2011/05/17 18,120 18,120 18,120 18,120 11
2011/05/16 18,460 18,460 18,200 18,200 6
2011/05/13 19,340 19,340 18,400 18,400 368
2011/05/12 19,130 19,190 18,940 18,940 97
2011/05/11 19,520 19,520 19,270 19,270 348
2011/05/10 0 0 0 19,120 0
2011/05/09 19,240 19,310 19,120 19,120 358
2011/05/06 19,280 19,280 19,240 19,240 21
2011/05/02 19,410 19,530 19,410 19,530 70
2011/04/28 19,060 19,170 19,060 19,120 227
2011/04/27 18,810 18,930 18,810 18,910 88
2011/04/26 18,820 18,820 18,680 18,680 70
2011/04/25 19,010 19,160 18,930 18,970 32
2011/04/22 18,880 18,990 18,760 18,950 173
2011/04/21 18,870 19,060 18,860 19,050 20
2011/04/20 18,650 18,780 18,650 18,700 344
2011/04/19 18,400 18,510 18,400 18,440 12
2011/04/18 18,830 18,830 18,660 18,660 90
2011/04/15 18,840 18,840 18,840 18,840 2
2011/04/14 18,900 19,000 18,780 19,000 191
2011/04/13 18,710 18,920 18,710 18,920 97
2011/04/12 19,090 19,090 18,850 18,850 186
2011/04/11 19,210 19,230 19,210 19,230 71
2011/04/08 18,950 19,300 18,950 19,170 326
2011/04/07 19,110 19,250 19,000 19,000 274
2011/04/06 19,460 19,460 19,040 19,040 115
2011/04/05 19,390 19,440 19,330 19,360 99
2011/04/04 19,950 20,050 19,740 19,740 148
2011/04/01 19,960 20,120 19,840 19,910 349
2011/03/31 20,240 20,240 19,890 19,960 62
2011/03/30 19,580 20,100 19,580 20,100 194
2011/03/29 19,380 19,570 19,260 19,570 114
2011/03/28 19,240 19,440 19,240 19,440 20
2011/03/25 19,110 19,110 19,040 19,040 32
2011/03/24 19,280 19,290 19,150 19,240 25
2011/03/23 19,450 19,500 19,200 19,200 100
2011/03/22 19,190 19,530 19,040 19,510 97
2011/03/18 18,050 18,210 17,960 18,130 191
2011/03/17 17,010 17,470 16,800 17,470 41
2011/03/16 16,910 17,550 16,910 17,410 65
2011/03/15 17,320 17,320 15,600 16,300 57
2011/03/14 18,320 19,250 18,320 18,720 72
2011/03/11 20,300 20,310 20,120 20,130 337
2011/03/10 20,850 20,850 20,450 20,450 20
2011/03/09 21,040 21,120 21,040 21,110 44
2011/03/08 20,860 20,860 20,820 20,820 15
2011/03/07 21,170 21,170 20,790 20,930 220
2011/03/04 21,380 21,380 21,380 21,380 108
2011/03/03 21,030 21,030 20,920 20,970 33
2011/03/02 21,180 21,180 20,960 20,960 234
2011/03/01 21,340 21,430 21,300 21,380 188
2011/02/28 21,000 21,340 20,850 21,340 264
2011/02/25 20,940 21,040 20,940 21,040 4
2011/02/24 21,050 21,050 20,800 20,800 339
2011/02/23 21,140 21,400 21,140 21,400 37
2011/02/22 21,740 21,740 21,400 21,480 61
2011/02/21 21,920 21,920 21,820 21,840 38
2011/02/18 21,890 21,950 21,870 21,950 9
2011/02/17 22,090 22,090 21,900 21,970 149
2011/02/16 21,900 22,030 21,900 21,970 6
2011/02/15 21,650 21,830 21,650 21,830 8
2011/02/14 21,660 21,660 21,490 21,490 14
2011/02/10 21,200 21,510 21,200 21,420 3
2011/02/09 21,750 21,750 21,320 21,380 79
2011/02/08 21,670 21,740 21,630 21,630 62
2011/02/07 21,800 21,890 21,450 21,600 146
2011/02/04 21,110 22,410 21,110 21,620 320
2011/02/03 20,500 20,610 20,500 20,610 3
2011/02/02 20,390 20,580 20,390 20,520 140
2011/02/01 20,070 20,150 20,070 20,150 18
2011/01/31 19,930 20,070 19,930 20,070 111
2011/01/28 20,280 20,280 20,130 20,130 110
2011/01/27 20,590 20,600 20,590 20,600 72
2011/01/26 20,380 20,440 20,310 20,310 21
2011/01/25 20,500 20,520 20,500 20,520 108
2011/01/24 20,220 20,220 20,110 20,110 36
2011/01/21 20,320 20,320 20,180 20,180 188
2011/01/20 20,690 20,690 20,690 20,690 4
2011/01/19 20,810 20,900 20,800 20,800 59
2011/01/18 0 0 0 20,970 0
2011/01/17 21,030 21,030 20,970 20,970 11
2011/01/14 21,220 21,220 20,910 20,910 13
2011/01/13 21,150 21,150 21,130 21,130 41
2011/01/12 21,190 21,190 20,970 20,970 148
2011/01/11 20,800 20,800 20,800 20,800 2
2011/01/07 20,780 20,780 20,780 20,780 50
2011/01/06 20,680 20,880 20,680 20,830 109
2011/01/05 20,640 20,640 20,610 20,610 103
2011/01/04 20,630 20,690 20,620 20,640 187

このページの先頭へ