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
2020/12/30 13,290 13,300 13,080 13,120 313
2020/12/29 13,200 13,330 13,180 13,300 1,830
2020/12/28 13,180 13,230 13,000 13,000 789
2020/12/25 12,870 13,170 12,870 13,130 140
2020/12/24 13,040 13,150 12,980 13,090 626
2020/12/23 12,960 12,970 12,710 12,780 380
2020/12/22 13,150 13,240 12,980 13,010 623
2020/12/21 13,250 13,340 13,180 13,320 755
2020/12/18 13,010 13,170 12,990 13,170 210
2020/12/17 13,210 13,210 12,970 12,980 265
2020/12/16 13,000 13,130 12,920 13,130 273
2020/12/15 12,870 12,870 12,780 12,820 97
2020/12/14 12,930 13,110 12,930 12,950 188
2020/12/11 12,920 12,930 12,760 12,870 152
2020/12/10 13,050 13,100 12,840 12,840 510
2020/12/09 12,640 12,980 12,640 12,930 238
2020/12/08 12,550 12,680 12,530 12,640 542
2020/12/07 13,030 13,030 12,590 12,660 422
2020/12/04 12,950 12,950 12,630 12,850 286
2020/12/03 12,490 14,490 12,060 13,250 908
2020/12/02 12,430 12,550 12,390 12,550 109
2020/12/01 12,100 12,320 12,100 12,320 207
2020/11/30 12,550 12,550 11,910 12,080 614
2020/11/27 12,370 12,550 12,370 12,520 564
2020/11/26 12,380 12,380 12,200 12,380 295
2020/11/25 12,350 12,620 12,350 12,380 955
2020/11/24 12,080 12,180 12,050 12,050 188
2020/11/20 11,600 11,780 11,600 11,780 83
2020/11/19 11,740 11,750 11,570 11,580 432
2020/11/18 11,940 11,950 11,200 11,200 367
2020/11/17 12,200 12,200 12,010 12,110 260
2020/11/16 11,910 12,030 11,840 12,030 287
2020/11/13 11,720 11,720 11,210 11,640 43
2020/11/12 11,950 11,950 11,730 11,820 83
2020/11/11 11,990 12,160 11,950 11,990 297
2020/11/10 11,620 11,870 11,620 11,870 665
2020/11/09 11,370 11,370 11,260 11,350 123
2020/11/06 10,940 11,150 10,940 11,130 93
2020/11/05 10,950 10,950 10,770 10,890 151
2020/11/04 11,050 11,100 10,950 10,950 157
2020/11/02 10,590 10,850 10,590 10,750 182
2020/10/30 10,700 10,730 10,380 10,380 176
2020/10/29 10,580 10,730 10,580 10,730 70
2020/10/28 10,460 10,870 10,460 10,830 165
2020/10/27 11,090 11,100 11,050 11,060 77
2020/10/26 11,190 11,200 11,150 11,170 150
2020/10/23 11,290 11,320 11,180 11,190 178
2020/10/22 11,150 11,200 11,150 11,170 38
2020/10/21 10,920 11,170 10,920 11,150 44
2020/10/20 10,980 11,030 10,900 10,900 88
2020/10/19 10,790 10,980 10,790 10,980 48
2020/10/16 10,780 10,790 10,770 10,770 35
2020/10/15 10,800 10,810 10,760 10,760 117
2020/10/14 10,880 10,880 10,660 10,770 85
2020/10/13 11,020 11,080 10,900 11,080 42
2020/10/12 11,080 11,090 11,000 11,010 115
2020/10/09 11,150 11,150 11,100 11,120 46
2020/10/08 11,210 11,280 11,150 11,150 103
2020/10/07 10,950 11,130 10,950 11,090 75
2020/10/06 10,970 11,070 10,970 11,050 70
2020/10/05 10,750 10,870 10,750 10,850 135
2020/10/02 10,790 10,800 10,510 10,520 231
2020/09/30 11,000 11,000 10,750 10,750 138
2020/09/29 11,050 11,100 10,910 10,910 255
2020/09/28 10,960 10,980 10,850 10,980 164
2020/09/25 10,900 10,900 10,810 10,870 54
2020/09/24 11,010 11,010 10,800 10,860 211
2020/09/23 11,210 11,230 11,060 11,060 316
2020/09/18 11,400 11,440 11,370 11,370 45
2020/09/17 11,530 11,530 11,370 11,370 297
2020/09/16 11,660 11,660 11,530 11,570 95
2020/09/15 11,940 11,940 11,550 11,690 170
2020/09/14 11,750 11,940 11,750 11,940 234
2020/09/11 11,700 11,730 11,640 11,640 67
2020/09/10 11,550 11,730 11,540 11,730 184
2020/09/09 11,380 11,510 11,350 11,500 148
2020/09/08 11,450 11,520 11,450 11,480 86
2020/09/07 11,320 11,470 11,320 11,390 147
2020/09/04 11,150 11,220 11,150 11,220 28
2020/09/03 11,200 11,220 10,990 11,140 137
2020/09/02 11,010 11,080 11,010 11,040 46
2020/09/01 11,030 11,050 11,000 11,010 108
2020/08/31 11,120 11,200 11,030 11,030 467
2020/08/28 11,030 11,240 10,940 10,950 486
2020/08/27 11,110 11,110 10,980 11,030 519
2020/08/26 11,080 11,150 11,000 11,000 31
2020/08/25 11,110 11,200 10,850 11,200 1,132
2020/08/24 10,990 10,990 10,850 10,900 401
2020/08/21 10,990 11,120 10,990 10,990 341
2020/08/20 10,880 10,980 10,810 10,970 431
2020/08/19 10,870 11,000 10,870 10,980 103
2020/08/18 10,990 10,990 10,870 10,880 138
2020/08/17 11,130 11,130 10,970 10,990 73
2020/08/14 11,110 11,110 11,040 11,050 123
2020/08/13 11,320 11,320 11,010 11,010 378
2020/08/12 11,110 11,220 11,100 11,220 582
2020/08/11 10,800 11,080 10,800 11,030 450
2020/08/07 10,740 10,740 10,550 10,620 815
2020/08/06 10,760 10,930 10,760 10,790 104
2020/08/05 10,360 10,790 10,360 10,650 337
2020/08/04 10,260 10,490 10,260 10,460 76
2020/08/03 10,020 10,190 10,020 10,060 386
2020/07/31 10,300 10,300 9,960 10,020 583
2020/07/30 10,560 10,560 10,300 10,360 95
2020/07/29 10,680 10,680 10,450 10,470 280
2020/07/28 10,780 10,870 10,750 10,750 89
2020/07/27 10,590 10,760 10,540 10,750 198
2020/07/22 10,830 10,950 10,750 10,750 14
2020/07/21 10,820 10,820 10,760 10,810 187
2020/07/20 11,040 11,040 10,860 10,870 519
2020/07/17 11,170 11,170 10,890 10,900 575
2020/07/16 11,100 11,220 11,010 11,080 1,009
2020/07/15 10,820 11,160 10,820 11,060 172
2020/07/14 10,730 10,870 10,730 10,760 407
2020/07/13 10,750 11,200 10,750 10,930 1,030
2020/07/10 10,750 10,750 10,510 10,510 667
2020/07/09 10,740 10,830 10,680 10,700 680
2020/07/08 10,810 10,930 10,760 10,760 1,525
2020/07/07 10,960 10,960 10,810 10,890 288
2020/07/06 10,630 10,940 10,630 10,940 90
2020/07/03 10,720 10,720 10,500 10,660 565
2020/07/02 10,640 10,750 10,550 10,610 655
2020/07/01 10,750 10,750 10,630 10,630 73
2020/06/30 10,700 10,890 10,670 10,670 147
2020/06/29 10,670 10,670 10,510 10,550 269
2020/06/26 10,860 10,880 10,750 10,840 396
2020/06/25 10,830 10,870 10,620 10,700 643
2020/06/24 11,110 11,110 11,020 11,020 323
2020/06/23 11,340 11,340 11,070 11,120 276
2020/06/22 11,280 11,280 11,040 11,110 252
2020/06/19 11,330 11,330 11,050 11,110 263
2020/06/18 11,590 11,590 11,080 11,280 325
2020/06/17 11,500 11,500 11,260 11,360 594
2020/06/16 11,040 11,460 11,040 11,320 168
2020/06/15 10,900 11,070 10,670 10,680 347
2020/06/12 10,740 11,000 10,650 11,000 655
2020/06/11 11,550 11,550 11,110 11,200 584
2020/06/10 11,640 11,730 11,510 11,650 1,325
2020/06/09 11,950 11,950 11,600 11,750 242
2020/06/08 11,930 11,930 11,800 11,920 392
2020/06/05 11,100 11,590 11,100 11,590 189
2020/06/04 11,440 11,450 11,180 11,190 179
2020/06/03 11,290 11,360 11,210 11,280 329
2020/06/02 11,140 11,160 10,980 11,110 387
2020/06/01 10,650 10,890 10,650 10,840 325
2020/05/29 11,240 11,240 10,880 10,930 217
2020/05/28 11,190 11,300 11,030 11,150 659
2020/05/27 10,840 11,080 10,660 11,080 512
2020/05/26 10,350 10,490 10,340 10,410 207
2020/05/25 10,190 10,400 10,190 10,300 39
2020/05/22 10,230 10,230 10,130 10,190 36
2020/05/21 10,370 10,420 10,300 10,300 62
2020/05/20 10,080 10,400 10,080 10,370 232
2020/05/19 9,930 10,100 9,700 10,040 935
2020/05/18 9,980 9,980 9,750 9,750 83
2020/05/15 9,960 9,960 9,740 9,910 128
2020/05/14 9,960 9,960 9,810 9,810 533
2020/05/13 10,020 10,020 9,950 10,000 17
2020/05/12 10,100 10,100 9,970 10,100 55
2020/05/11 9,860 10,200 9,860 10,190 128
2020/05/08 9,380 9,700 9,380 9,670 13
2020/05/07 9,430 9,490 9,350 9,350 199
2020/05/01 9,980 9,980 9,550 9,550 145
2020/04/30 9,630 9,890 9,630 9,840 106
2020/04/28 9,630 9,630 9,380 9,390 136
2020/04/27 9,400 9,780 9,260 9,780 187
2020/04/24 9,310 9,310 9,310 9,310 3
2020/04/23 9,160 9,310 9,100 9,310 34
2020/04/22 9,120 9,150 9,050 9,060 97
2020/04/21 9,300 9,300 9,200 9,200 45
2020/04/20 9,410 9,470 9,410 9,470 79
2020/04/17 9,280 9,420 9,200 9,420 42
2020/04/16 9,300 9,300 9,000 9,190 134
2020/04/15 9,500 9,500 9,290 9,300 143
2020/04/14 9,350 9,460 9,330 9,400 163
2020/04/13 9,490 9,500 9,250 9,340 97
2020/04/10 9,550 9,590 9,320 9,590 171
2020/04/09 9,290 9,440 9,290 9,350 183
2020/04/08 9,400 9,510 9,200 9,270 103
2020/04/07 9,300 9,530 9,300 9,360 14
2020/04/06 9,000 9,200 8,760 9,200 303
2020/04/03 9,130 9,160 8,880 8,880 127
2020/04/02 9,120 9,130 9,090 9,130 153
2020/04/01 9,660 9,660 9,230 9,230 106
2020/03/31 9,980 9,980 9,630 9,630 125
2020/03/30 9,570 9,920 9,570 9,830 46
2020/03/27 9,990 9,990 9,770 9,810 58
2020/03/26 10,250 10,250 9,600 9,650 190
2020/03/25 9,650 10,070 9,650 10,070 71
2020/03/24 8,820 9,200 8,810 9,200 869
2020/03/23 8,680 8,700 8,510 8,700 102
2020/03/19 8,690 8,940 8,670 8,680 283
2020/03/18 8,890 8,990 8,670 8,670 1,768
2020/03/17 8,480 8,800 8,370 8,610 287
2020/03/16 8,960 8,960 8,550 8,550 1,101
2020/03/13 8,910 9,110 8,420 9,110 2,222
2020/03/12 9,590 9,590 9,110 9,210 458
2020/03/11 9,900 10,060 9,700 9,700 473
2020/03/10 9,650 9,920 9,260 9,880 444
2020/03/09 10,520 10,530 9,610 9,650 823
2020/03/06 11,110 11,110 10,520 10,520 702
2020/03/05 11,350 11,350 11,070 11,110 1,156
2020/03/04 11,400 11,400 11,070 11,180 969
2020/03/03 12,000 12,000 11,700 11,700 30
2020/03/02 11,410 12,040 11,370 11,670 361
2020/02/28 11,650 11,650 11,350 11,530 390
2020/02/27 12,130 12,130 11,850 11,850 414
2020/02/26 12,220 12,220 11,950 12,040 875
2020/02/25 12,370 12,380 12,200 12,240 570
2020/02/21 12,830 12,900 12,800 12,810 507
2020/02/20 13,050 13,110 12,800 12,850 724
2020/02/19 13,030 13,030 12,930 12,940 299
2020/02/18 13,220 13,220 13,010 13,020 927
2020/02/17 13,300 13,300 13,070 13,210 319
2020/02/14 13,540 13,540 13,280 13,300 135
2020/02/13 13,600 13,640 13,480 13,490 89
2020/02/12 13,750 13,750 13,590 13,630 203
2020/02/10 13,600 13,700 13,450 13,690 133
2020/02/07 13,910 13,910 13,770 13,770 264
2020/02/06 13,950 13,990 13,850 13,950 213
2020/02/05 13,650 13,650 13,560 13,590 93
2020/02/04 13,320 13,410 13,290 13,370 393
2020/02/03 13,220 13,370 13,170 13,300 331
2020/01/31 13,530 13,610 13,510 13,520 200
2020/01/30 13,650 13,650 13,380 13,410 251
2020/01/29 13,630 13,670 13,530 13,650 77
2020/01/28 13,730 13,730 13,530 13,580 291
2020/01/27 14,120 14,120 13,830 13,840 425
2020/01/24 14,260 14,260 14,170 14,220 373
2020/01/23 14,560 14,560 14,240 14,270 964
2020/01/22 14,510 14,580 14,440 14,580 144
2020/01/21 14,740 14,740 14,610 14,610 524
2020/01/20 14,780 14,830 14,780 14,820 203
2020/01/17 14,510 14,570 14,510 14,570 418
2020/01/16 14,510 14,510 14,450 14,510 238
2020/01/15 14,670 14,670 14,500 14,520 186
2020/01/14 14,490 14,720 14,490 14,610 251
2020/01/10 14,570 14,570 14,450 14,450 85
2020/01/09 14,490 14,590 14,470 14,590 49
2020/01/08 14,420 14,420 14,140 14,340 260
2020/01/07 14,370 14,420 14,370 14,420 155
2020/01/06 14,500 14,510 14,270 14,440 749

このページの先頭へ