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)ロシア株式指数上場投信(1324)の株価時系列情報

(NEXT FUNDS)ロシア株式指数上場投信(1324)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
2009/12/30 135 135 132 134 201,600
2009/12/29 134 134 133 133 56,700
2009/12/28 135 135 134 134 104,700
2009/12/25 134 134 132 132 66,500
2009/12/24 133 134 133 133 104,800
2009/12/22 131 133 130 132 462,800
2009/12/21 130 132 130 131 46,200
2009/12/18 130 131 129 130 140,200
2009/12/17 131 135 131 133 1,344,600
2009/12/16 131 131 127 128 105,200
2009/12/15 131 131 129 129 46,700
2009/12/14 130 131 128 130 91,600
2009/12/11 128 129 127 129 89,100
2009/12/10 127 129 126 126 201,800
2009/12/09 128 129 128 129 90,200
2009/12/08 130 131 129 131 127,300
2009/12/07 133 133 130 131 132,800
2009/12/04 133 133 130 131 89,300
2009/12/03 132 133 130 132 117,000
2009/12/02 131 132 129 132 226,900
2009/12/01 127 130 127 128 139,500
2009/11/30 125 129 125 127 326,300
2009/11/27 129 129 123 123 528,800
2009/11/26 136 136 132 132 413,900
2009/11/25 137 138 136 137 107,000
2009/11/24 137 140 137 138 168,900
2009/11/20 137 139 136 138 110,800
2009/11/19 141 142 139 140 353,900
2009/11/18 140 141 139 141 242,400
2009/11/17 140 141 139 141 390,300
2009/11/16 136 139 136 138 147,700
2009/11/13 136 137 135 136 72,000
2009/11/12 139 140 138 138 49,000
2009/11/11 140 140 138 139 134,000
2009/11/10 137 140 137 139 343,200
2009/11/09 134 135 133 133 215,500
2009/11/06 134 135 133 134 158,300
2009/11/05 133 134 131 131 123,000
2009/11/04 134 134 130 134 177,700
2009/11/02 126 129 126 129 338,600
2009/10/30 135 137 134 134 254,500
2009/10/29 127 130 127 129 775,100
2009/10/28 138 140 135 137 444,500
2009/10/27 139 143 138 143 1,194,000
2009/10/26 142 142 126 139 639,200
2009/10/23 139 142 139 141 258,600
2009/10/22 140 140 138 139 411,600
2009/10/21 140 142 139 140 489,100
2009/10/20 144 145 142 143 396,900
2009/10/19 144 144 139 141 594,000
2009/10/16 141 144 140 144 683,600
2009/10/15 137 141 136 141 927,100
2009/10/14 134 135 132 134 434,200
2009/10/13 130 135 130 135 1,475,000
2009/10/09 123 126 123 124 701,400
2009/10/08 121 121 119 120 82,100
2009/10/07 120 121 119 121 515,500
2009/10/06 120 120 116 117 375,600
2009/10/05 116 119 116 118 223,900
2009/10/02 116 117 116 116 356,600
2009/10/01 118 121 117 119 662,900
2009/09/30 113 119 113 118 1,022,500
2009/09/29 113 115 113 114 128,100
2009/09/28 112 113 111 112 309,800
2009/09/25 114 115 114 115 133,500
2009/09/24 117 119 115 118 436,100
2009/09/18 117 117 115 116 172,300
2009/09/17 115 118 115 118 948,300
2009/09/16 112 115 111 115 702,300
2009/09/15 110 113 110 112 298,400
2009/09/14 111 113 109 112 536,700
2009/09/11 110 111 109 111 236,200
2009/09/10 108 111 108 109 342,500
2009/09/09 108 109 107 107 248,500
2009/09/08 105 106 105 106 131,200
2009/09/07 104 105 104 104 37,900
2009/09/04 104 106 104 104 47,200
2009/09/03 104 105 103 105 166,300
2009/09/02 105 106 105 105 112,700
2009/09/01 106 108 105 108 124,800
2009/08/31 108 109 106 108 107,100
2009/08/28 108 111 108 108 231,200
2009/08/27 108 108 107 107 176,100
2009/08/26 108 109 107 109 239,700
2009/08/25 108 108 107 107 214,000
2009/08/24 107 108 106 106 199,700
2009/08/21 106 106 103 105 343,000
2009/08/20 104 106 103 105 132,700
2009/08/19 105 106 102 103 156,500
2009/08/18 99 103 99 102 322,100
2009/08/17 105 106 101 101 482,100
2009/08/14 108 109 105 105 473,500
2009/08/13 107 108 105 106 272,300
2009/08/12 110 110 105 107 834,800
2009/08/11 110 112 110 112 60,600
2009/08/10 113 113 109 111 274,400
2009/08/07 112 113 110 110 151,900
2009/08/06 111 113 110 112 275,000
2009/08/05 114 114 111 112 289,500
2009/08/04 112 114 112 113 582,600
2009/08/03 109 110 105 108 326,900
2009/07/31 112 113 105 109 480,100
2009/07/30 105 106 104 104 377,200
2009/07/29 112 112 106 109 487,200
2009/07/28 114 114 111 113 338,300
2009/07/27 113 114 112 113 553,300
2009/07/24 108 110 106 110 587,200
2009/07/23 105 107 105 106 112,700
2009/07/22 109 109 106 106 135,000
2009/07/21 109 109 107 107 609,000
2009/07/17 104 105 102 104 327,000
2009/07/16 103 104 101 103 458,400
2009/07/15 98 98 96 98 178,100
2009/07/14 93 95 93 95 323,600
2009/07/13 94 95 90 90 769,400
2009/07/10 96 99 96 99 310,700
2009/07/09 95 97 94 97 370,700
2009/07/08 99 100 97 100 818,600
2009/07/07 105 106 100 103 741,100
2009/07/06 111 111 106 106 352,500
2009/07/03 112 113 110 111 338,900
2009/07/02 116 117 114 116 267,500
2009/07/01 115 117 114 116 267,000
2009/06/30 115 116 114 116 326,200
2009/06/29 116 116 113 115 470,300
2009/06/26 115 116 113 116 627,100
2009/06/25 114 115 109 115 427,900
2009/06/24 107 108 106 108 415,700
2009/06/23 105 108 103 107 886,500
2009/06/22 117 118 114 117 304,900
2009/06/19 118 119 116 117 475,600
2009/06/18 120 121 117 119 750,900
2009/06/17 120 124 120 123 473,200
2009/06/16 125 126 121 124 880,000
2009/06/15 133 133 130 130 521,100
2009/06/12 133 133 130 133 408,100
2009/06/11 133 133 130 131 593,000
2009/06/10 130 132 129 132 646,500
2009/06/09 134 134 128 130 1,156,700
2009/06/08 135 135 132 135 805,900
2009/06/05 128 129 127 129 500,000
2009/06/04 125 128 125 127 517,600
2009/06/03 127 130 126 129 468,100
2009/06/02 132 132 125 125 910,900
2009/06/01 120 124 119 123 678,300
2009/05/29 113 115 113 115 362,800
2009/05/28 109 111 109 111 224,600
2009/05/27 109 110 108 110 220,200
2009/05/26 111 111 107 108 366,800
2009/05/25 106 111 106 110 813,700
2009/05/22 103 104 102 104 303,900
2009/05/21 102 103 101 103 295,900
2009/05/20 101 101 100 101 120,000
2009/05/19 101 102 100 101 253,800
2009/05/18 98 99 97 98 96,200
2009/05/15 98 100 97 100 171,500
2009/05/14 98 99 97 98 225,400
2009/05/13 101 102 99 101 259,000
2009/05/12 100 100 98 98 322,200
2009/05/11 101 102 98 100 520,300
2009/05/08 98 99 97 99 294,000
2009/05/07 96 99 95 95 397,700
2009/05/01 88 90 86 90 255,400
2009/04/30 84 88 84 88 399,300
2009/04/28 86 87 80 81 549,300
2009/04/27 91 91 88 89 276,400
2009/04/24 91 92 90 90 268,300
2009/04/23 92 92 88 90 315,200
2009/04/22 92 93 91 92 168,000
2009/04/21 93 93 90 93 485,700
2009/04/20 100 100 96 97 246,300
2009/04/17 98 99 97 98 203,300
2009/04/16 93 97 93 97 224,900
2009/04/15 91 94 90 93 257,700
2009/04/14 99 100 94 94 658,900
2009/04/13 96 100 96 100 452,000
2009/04/10 96 97 94 95 472,500
2009/04/09 90 95 89 94 352,200
2009/04/08 90 91 87 87 483,300
2009/04/07 96 96 93 94 410,200
2009/04/06 96 97 93 96 957,700
2009/04/03 90 91 89 91 532,400
2009/04/02 85 86 84 84 567,400
2009/04/01 80 83 80 83 189,600
2009/03/31 77 79 73 79 430,200
2009/03/30 80 85 80 82 942,500
2009/03/27 77 81 76 79 486,300
2009/03/26 75 75 74 75 153,700
2009/03/25 73 74 72 73 224,400
2009/03/24 72 73 71 73 529,800
2009/03/23 67 70 66 69 301,200
2009/03/19 67 68 66 67 91,700
2009/03/18 68 68 65 67 184,100
2009/03/17 68 69 65 66 266,200
2009/03/16 66 68 66 67 126,300
2009/03/13 65 65 63 65 239,100
2009/03/12 64 65 62 62 242,700
2009/03/11 63 64 63 64 212,500
2009/03/10 60 61 59 60 104,300
2009/03/09 60 60 58 60 56,800
2009/03/06 57 60 57 59 83,000
2009/03/05 59 61 58 59 232,600
2009/03/04 59 59 57 59 19,800
2009/03/03 58 58 57 57 60,300
2009/03/02 59 59 58 59 62,600
2009/02/27 59 59 58 59 95,000
2009/02/26 59 59 58 59 101,800
2009/02/25 57 58 57 58 166,600
2009/02/24 55 57 55 57 42,800
2009/02/23 56 57 55 56 125,200
2009/02/20 55 58 55 57 144,200
2009/02/19 57 59 55 55 168,200
2009/02/18 56 57 55 57 138,900
2009/02/17 61 61 57 59 136,000
2009/02/16 61 62 60 61 143,400
2009/02/13 61 61 59 61 64,800
2009/02/12 60 63 59 61 293,400
2009/02/10 60 60 58 58 115,600
2009/02/09 58 60 57 57 309,600
2009/02/06 57 58 56 57 150,100
2009/02/05 57 57 55 56 171,200
2009/02/04 56 56 55 56 79,200
2009/02/03 56 56 55 55 175,300
2009/02/02 56 57 55 56 83,500
2009/01/30 55 57 55 57 178,300
2009/01/29 56 59 55 57 278,200
2009/01/28 56 58 55 57 150,500
2009/01/27 56 57 53 56 536,100
2009/01/26 56 56 54 54 300,500
2009/01/23 57 57 55 56 353,000
2009/01/22 58 59 57 58 164,500
2009/01/21 57 58 56 57 348,800
2009/01/20 61 62 57 58 646,200
2009/01/19 64 65 63 63 152,500
2009/01/16 63 65 62 63 430,800
2009/01/15 66 67 63 64 470,300
2009/01/14 69 70 67 68 528,800
2009/01/13 73 73 69 70 386,100
2009/01/09 82 82 79 80 66,000
2009/01/08 82 82 78 80 71,200
2009/01/07 79 83 78 83 176,500
2009/01/06 76 78 75 77 111,000
2009/01/05 73 74 71 74 56,400

このページの先頭へ