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
2013/12/30 23,020 23,020 23,020 23,020 16
2013/12/27 22,500 22,700 22,290 22,700 73
2013/12/26 22,020 22,390 22,020 22,390 18
2013/12/25 22,020 22,020 22,020 22,020 55
2013/12/24 22,170 22,170 22,080 22,080 24
2013/12/20 21,990 22,020 21,990 22,020 10
2013/12/19 22,060 22,220 22,060 22,200 265
2013/12/18 21,610 21,610 21,610 21,610 1
2013/12/17 21,600 21,600 21,490 21,490 11
2013/12/13 21,680 21,680 21,680 21,680 5
2013/12/12 21,460 21,520 21,460 21,520 202
2013/12/11 21,680 21,680 21,600 21,600 13
2013/12/10 21,740 21,740 21,740 21,740 100
2013/12/09 21,640 21,690 21,640 21,690 29
2013/12/06 21,150 21,300 21,150 21,200 28
2013/12/05 21,520 21,540 21,520 21,540 4
2013/12/04 21,520 21,630 21,430 21,560 38
2013/12/03 22,000 22,000 21,780 21,780 6
2013/12/02 21,880 21,880 21,710 21,740 32
2013/11/29 21,990 21,990 21,800 21,800 29
2013/11/28 21,780 21,900 21,780 21,900 9
2013/11/27 21,610 21,660 21,610 21,660 2
2013/11/26 21,710 21,710 21,580 21,620 33
2013/11/25 21,810 21,840 21,810 21,840 4
2013/11/22 22,110 22,110 22,010 22,010 91
2013/11/20 22,050 22,050 21,850 22,020 24
2013/11/19 21,850 22,030 21,850 22,030 32
2013/11/18 22,050 22,100 21,850 21,850 328
2013/11/15 21,550 21,850 21,550 21,850 29
2013/11/14 21,310 21,550 21,220 21,550 57
2013/11/13 21,180 21,180 21,180 21,180 7
2013/11/12 21,100 21,100 21,080 21,080 2
2013/11/11 20,880 20,880 20,680 20,850 17
2013/11/08 20,630 20,630 20,630 20,630 2
2013/11/07 21,000 21,000 20,960 20,960 6
2013/11/06 20,660 20,960 20,660 20,960 11
2013/11/05 20,980 20,980 20,730 20,730 433
2013/11/01 21,230 21,230 20,950 20,950 12
2013/10/31 21,750 21,750 21,280 21,280 10
2013/10/30 21,850 21,850 21,850 21,850 3
2013/10/29 21,790 21,800 21,690 21,800 11
2013/10/28 21,500 21,500 21,500 21,500 1
2013/10/25 22,070 22,070 21,500 21,500 16
2013/10/23 22,200 22,250 22,000 22,000 86
2013/10/22 21,960 22,030 21,960 22,030 57
2013/10/21 22,000 22,000 21,990 22,000 9
2013/10/18 21,750 21,750 21,750 21,750 1
2013/10/17 22,110 22,120 21,830 21,830 352
2013/10/16 21,990 21,990 21,860 21,860 3
2013/10/15 22,010 22,050 22,010 22,050 24
2013/10/11 21,960 21,960 21,960 21,960 59
2013/10/10 21,490 21,490 21,490 21,490 30
2013/10/09 21,260 21,420 21,190 21,420 531
2013/10/08 20,720 21,000 20,640 21,000 77
2013/10/07 21,220 21,250 21,000 21,000 56
2013/10/04 21,210 21,260 21,060 21,170 51
2013/10/03 21,430 21,630 21,430 21,630 9
2013/10/02 22,120 22,210 21,340 21,350 286
2013/10/01 21,990 22,250 21,990 22,000 119
2013/09/30 22,330 22,330 22,100 22,100 612
2013/09/27 22,650 22,940 22,650 22,680 17
2013/09/26 22,320 22,540 22,200 22,540 26
2013/09/25 22,510 22,510 22,230 22,280 4
2013/09/24 22,610 22,740 22,510 22,610 140
2013/09/20 22,510 22,760 22,510 22,650 82
2013/09/19 21,970 22,500 21,970 22,500 152
2013/09/18 21,820 21,820 21,690 21,690 59
2013/09/17 21,830 22,000 21,830 21,880 31
2013/09/13 21,510 21,640 21,370 21,640 23
2013/09/12 21,820 21,820 21,580 21,630 43
2013/09/11 22,350 22,350 21,650 21,650 195
2013/09/10 21,540 21,980 21,520 21,770 180
2013/09/09 21,380 21,390 21,000 21,370 96
2013/09/06 20,560 20,710 20,560 20,680 118
2013/09/05 20,450 20,560 20,450 20,560 40
2013/09/04 20,000 20,000 20,000 20,000 25
2013/09/03 19,930 20,060 19,930 20,060 642
2013/09/02 19,460 19,460 19,460 19,460 1
2013/08/29 19,430 19,430 19,430 19,430 5
2013/08/28 18,950 19,280 18,950 19,280 134
2013/08/27 19,750 19,750 19,750 19,750 10
2013/08/26 19,800 19,800 19,800 19,800 2
2013/08/23 19,830 19,870 19,830 19,870 2
2013/08/22 19,370 19,370 19,370 19,370 2
2013/08/21 19,670 19,670 19,670 19,670 20
2013/08/19 20,050 20,050 19,900 19,900 53
2013/08/16 20,000 20,070 20,000 20,070 26
2013/08/15 20,320 20,520 20,320 20,520 51
2013/08/14 20,310 20,550 20,310 20,550 52
2013/08/13 20,140 20,220 20,140 20,180 60
2013/08/12 19,500 19,660 19,500 19,660 6
2013/08/09 19,600 19,750 19,600 19,750 40
2013/08/08 19,480 19,480 19,450 19,450 27
2013/08/07 19,700 19,700 19,700 19,700 10
2013/08/06 20,000 20,020 20,000 20,020 7
2013/08/05 20,040 20,040 20,040 20,040 32
2013/08/02 20,040 20,100 19,940 20,100 32
2013/08/01 19,320 19,570 19,300 19,570 60
2013/07/31 19,090 19,520 19,090 19,520 35
2013/07/30 18,770 19,100 18,770 19,100 43
2013/07/29 18,760 18,760 18,690 18,690 36
2013/07/26 19,770 19,770 19,160 19,160 126
2013/07/25 20,360 20,360 20,200 20,200 54
2013/07/24 20,350 20,350 20,140 20,270 12
2013/07/23 20,110 20,190 20,110 20,190 136
2013/07/22 20,070 20,070 20,070 20,070 10
2013/07/19 20,180 20,200 19,700 19,750 63
2013/07/18 20,000 20,110 20,000 20,110 11
2013/07/17 19,810 20,000 19,810 20,000 57
2013/07/16 20,220 20,220 20,000 20,000 44
2013/07/12 19,270 19,800 19,270 19,630 10
2013/07/11 19,130 19,430 19,130 19,270 56
2013/07/10 19,190 19,340 19,190 19,330 9
2013/07/09 19,440 19,440 19,420 19,440 7
2013/07/08 19,710 19,740 19,170 19,170 32
2013/07/05 18,780 19,350 18,780 19,350 612
2013/07/04 18,790 18,810 18,720 18,720 13
2013/07/03 18,870 18,870 18,790 18,790 33
2013/07/02 18,490 18,900 18,490 18,780 183
2013/07/01 18,300 18,380 18,000 18,380 65
2013/06/28 17,840 18,140 17,840 18,140 3
2013/06/27 17,140 17,440 17,140 17,440 6
2013/06/26 17,490 17,490 17,010 17,030 241
2013/06/24 18,060 18,060 17,960 17,960 40
2013/06/21 17,340 17,500 17,340 17,500 12
2013/06/18 17,540 17,540 17,540 17,540 1
2013/06/17 16,900 17,300 16,900 17,300 8
2013/06/14 17,340 17,340 17,150 17,150 28
2013/06/13 17,000 17,000 16,900 17,000 17
2013/06/12 17,220 17,690 17,220 17,690 21
2013/06/11 17,990 17,990 17,620 17,620 25
2013/06/10 17,990 17,990 17,990 17,990 1
2013/06/07 17,240 17,240 16,370 16,940 92
2013/06/06 17,310 17,580 17,310 17,580 23
2013/06/05 18,210 18,320 18,020 18,020 9
2013/06/04 17,740 17,790 17,520 17,790 560
2013/06/03 18,310 18,310 17,740 17,740 856
2013/05/31 18,720 18,720 18,410 18,460 45
2013/05/30 19,000 19,200 18,290 18,320 330
2013/05/29 19,870 19,870 19,250 19,550 115
2013/05/28 19,000 19,620 19,000 19,620 65
2013/05/27 19,760 19,830 19,130 19,130 187
2013/05/24 20,500 21,000 19,320 19,560 1,013
2013/05/23 21,390 22,100 20,190 20,330 762
2013/05/22 21,660 22,080 21,160 21,470 752
2013/05/21 20,380 21,420 20,380 21,300 244
2013/05/20 19,600 20,220 19,600 20,140 84
2013/05/17 19,120 19,260 19,120 19,260 7
2013/05/16 19,130 19,350 19,110 19,350 37
2013/05/15 19,400 19,750 19,260 19,360 145
2013/05/14 19,030 19,260 19,030 19,260 106
2013/05/13 19,040 19,170 19,000 19,000 850
2013/05/10 18,710 18,940 18,710 18,940 48
2013/05/09 18,760 18,760 18,460 18,460 17
2013/05/08 18,290 18,660 18,290 18,420 92
2013/05/07 18,080 18,290 18,080 18,260 64
2013/05/02 17,960 17,960 17,650 17,680 36
2013/05/01 18,240 18,240 17,910 17,910 60
2013/04/30 18,110 18,140 18,110 18,140 11
2013/04/26 18,320 18,320 18,030 18,110 29
2013/04/25 18,220 18,380 18,220 18,260 111
2013/04/24 17,680 18,100 17,680 18,090 97
2013/04/23 17,550 17,550 17,540 17,540 25
2013/04/22 17,520 17,550 17,380 17,550 62
2013/04/19 17,000 17,200 17,000 17,030 60
2013/04/18 17,180 17,180 16,930 17,080 82
2013/04/17 17,150 17,260 17,130 17,190 67
2013/04/16 17,100 17,200 16,980 17,080 113
2013/04/15 17,760 17,760 17,400 17,500 124
2013/04/12 18,320 18,320 17,810 17,900 422
2013/04/11 18,070 18,770 17,780 17,920 1,905
2013/04/10 17,180 17,870 17,180 17,740 293
2013/04/09 17,110 17,110 16,970 16,970 703
2013/04/08 16,750 16,820 16,650 16,650 61
2013/04/05 16,440 16,670 15,980 16,060 226
2013/04/04 15,510 16,050 15,500 16,040 236
2013/04/03 15,770 15,770 15,360 15,710 74
2013/04/02 16,000 16,000 15,630 15,820 65
2013/04/01 16,580 16,580 16,260 16,260 38
2013/03/29 16,750 16,800 16,590 16,670 19
2013/03/27 16,740 16,900 16,740 16,880 53
2013/03/26 16,740 16,770 16,550 16,560 170
2013/03/25 16,980 16,980 16,810 16,810 138
2013/03/22 17,050 17,050 16,830 16,830 139
2013/03/21 17,340 17,450 17,150 17,270 81
2013/03/19 17,100 17,150 17,100 17,110 126
2013/03/18 17,100 17,100 16,960 16,960 54
2013/03/15 17,430 17,430 17,200 17,320 59
2013/03/14 17,640 17,640 17,240 17,300 74
2013/03/13 17,500 17,630 17,440 17,590 52
2013/03/12 17,710 17,760 17,640 17,640 216
2013/03/11 17,300 17,400 17,250 17,310 58
2013/03/08 17,100 17,130 17,050 17,130 143
2013/03/07 17,020 17,020 16,820 16,820 54
2013/03/06 16,930 16,940 16,790 16,940 179
2013/03/05 17,030 17,030 16,800 16,800 128
2013/03/04 17,350 17,350 17,000 17,000 318
2013/03/01 17,100 17,250 17,100 17,130 176
2013/02/28 17,100 17,150 17,100 17,110 21
2013/02/27 16,990 16,990 16,780 16,780 66
2013/02/26 16,880 17,220 16,880 16,950 50
2013/02/25 17,100 17,280 17,100 17,280 20
2013/02/22 16,680 16,700 16,410 16,700 93
2013/02/21 17,170 17,170 16,800 16,800 26
2013/02/20 17,700 17,700 17,280 17,300 28
2013/02/19 17,290 17,580 17,290 17,420 16
2013/02/18 17,290 17,410 17,290 17,410 20
2013/02/15 17,080 17,080 16,790 16,790 108
2013/02/14 17,500 17,660 17,260 17,260 56
2013/02/13 17,950 17,950 17,370 17,370 114
2013/02/12 18,310 18,330 18,000 18,000 117
2013/02/08 17,770 18,100 17,770 17,920 232
2013/02/07 17,970 18,170 17,810 18,050 49
2013/02/06 18,210 18,210 17,840 18,060 102
2013/02/05 17,490 17,810 17,410 17,410 266
2013/02/04 17,220 17,900 17,220 17,810 166
2013/02/01 16,890 17,040 16,890 17,040 228
2013/01/31 16,280 16,820 16,280 16,820 52
2013/01/30 15,990 16,240 15,960 16,240 29
2013/01/29 15,670 16,090 15,670 15,980 147
2013/01/28 15,930 15,930 15,760 15,760 143
2013/01/25 15,800 15,850 15,730 15,760 20
2013/01/24 15,040 15,490 15,040 15,490 241
2013/01/23 15,490 15,490 15,300 15,300 38
2013/01/22 15,790 15,790 15,510 15,510 58
2013/01/21 15,830 15,850 15,790 15,790 38
2013/01/18 15,290 15,770 15,290 15,770 27
2013/01/17 15,250 15,250 14,950 14,990 66
2013/01/16 15,630 15,630 15,300 15,330 220
2013/01/15 15,760 15,770 15,700 15,700 70
2013/01/11 15,300 15,590 15,300 15,590 56
2013/01/10 15,200 15,570 15,200 15,390 75
2013/01/09 14,700 15,030 14,620 15,030 90
2013/01/08 15,250 15,250 15,100 15,120 59
2013/01/07 15,550 15,550 15,230 15,240 49
2013/01/04 15,190 15,500 15,190 15,450 104

このページの先頭へ