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
2010/12/30 147 147 145 147 85,700
2010/12/29 148 148 147 148 33,500
2010/12/28 146 148 146 148 32,900
2010/12/27 146 148 146 148 69,600
2010/12/24 148 148 147 148 26,200
2010/12/22 147 148 146 148 70,200
2010/12/21 145 147 145 146 50,000
2010/12/20 149 149 145 147 126,200
2010/12/17 149 149 144 148 69,400
2010/12/16 148 149 147 148 73,500
2010/12/15 145 148 145 148 118,300
2010/12/14 145 145 144 144 50,600
2010/12/13 145 145 144 144 66,300
2010/12/10 143 145 143 145 69,300
2010/12/09 142 144 142 144 46,700
2010/12/08 144 145 142 145 70,300
2010/12/07 145 145 141 144 45,600
2010/12/06 141 142 141 141 56,400
2010/12/03 139 145 137 144 356,300
2010/12/02 135 138 135 138 170,100
2010/12/01 135 135 134 134 6,500
2010/11/30 136 136 134 134 32,800
2010/11/29 137 137 135 136 11,500
2010/11/26 136 137 135 137 68,400
2010/11/25 136 136 134 135 13,000
2010/11/24 132 134 132 134 49,200
2010/11/22 135 136 134 136 51,800
2010/11/19 132 136 132 135 135,700
2010/11/18 131 132 131 131 47,300
2010/11/17 133 133 131 133 48,300
2010/11/16 133 134 132 134 81,800
2010/11/15 132 135 132 135 85,400
2010/11/12 137 137 135 135 56,700
2010/11/11 136 137 135 137 150,300
2010/11/10 133 136 133 135 119,300
2010/11/09 134 134 132 133 73,800
2010/11/08 135 136 134 134 135,700
2010/11/05 133 135 133 134 216,000
2010/11/04 131 132 131 132 100,700
2010/11/02 131 131 130 131 40,100
2010/11/01 128 131 128 131 46,000
2010/10/29 128 130 128 129 66,600
2010/10/28 130 131 129 130 113,500
2010/10/27 132 133 130 130 52,700
2010/10/26 132 132 130 130 40,600
2010/10/25 131 133 130 132 130,900
2010/10/22 130 132 130 131 105,500
2010/10/21 131 131 130 130 17,300
2010/10/20 130 130 129 130 121,500
2010/10/19 132 132 131 131 18,700
2010/10/18 130 132 130 132 112,400
2010/10/15 131 132 130 132 128,000
2010/10/14 131 133 131 131 97,100
2010/10/13 130 131 130 130 39,300
2010/10/12 132 132 130 130 25,500
2010/10/08 133 133 129 131 114,700
2010/10/07 133 133 132 132 72,600
2010/10/06 133 134 132 134 76,500
2010/10/05 131 132 130 132 30,500
2010/10/04 130 131 130 131 47,700
2010/10/01 129 130 129 130 18,600
2010/09/30 129 130 129 129 13,400
2010/09/29 129 130 129 129 29,400
2010/09/28 130 130 129 130 22,100
2010/09/27 131 131 130 130 35,000
2010/09/24 130 130 128 128 12,200
2010/09/22 130 131 128 129 38,500
2010/09/21 129 131 129 129 42,000
2010/09/17 130 130 129 130 3,900
2010/09/16 132 132 125 130 36,800
2010/09/15 130 132 129 132 31,500
2010/09/14 130 130 129 129 9,500
2010/09/13 130 130 129 129 26,500
2010/09/10 129 129 128 128 8,200
2010/09/09 128 128 127 128 24,200
2010/09/08 127 128 127 127 17,000
2010/09/07 128 128 126 127 32,200
2010/09/06 128 129 126 128 27,000
2010/09/03 127 127 126 126 20,700
2010/09/02 126 127 125 125 21,800
2010/09/01 126 126 124 126 25,400
2010/08/31 126 126 124 125 59,500
2010/08/30 130 130 127 127 14,200
2010/08/27 125 126 125 126 21,500
2010/08/26 124 126 124 126 31,500
2010/08/25 125 126 124 124 69,400
2010/08/24 126 127 126 126 33,200
2010/08/23 128 128 127 128 66,600
2010/08/20 128 129 127 127 32,300
2010/08/19 128 131 128 130 79,900
2010/08/18 131 132 128 128 28,400
2010/08/17 128 128 127 128 17,500
2010/08/16 127 129 127 128 18,200
2010/08/13 128 129 127 129 17,800
2010/08/12 128 130 127 129 82,100
2010/08/11 134 134 132 132 31,600
2010/08/10 136 136 132 135 24,700
2010/08/09 132 135 132 134 41,400
2010/08/06 135 136 135 136 59,000
2010/08/05 135 136 134 136 38,300
2010/08/04 134 134 133 134 29,200
2010/08/03 136 137 135 136 116,700
2010/08/02 132 135 131 133 47,700
2010/07/30 134 135 132 135 91,000
2010/07/29 134 134 133 133 18,600
2010/07/28 133 134 132 134 50,300
2010/07/27 133 133 132 132 9,600
2010/07/26 131 133 131 132 23,500
2010/07/23 129 131 129 131 42,000
2010/07/22 128 128 127 128 19,700
2010/07/21 128 129 127 129 34,100
2010/07/20 129 130 127 130 19,900
2010/07/16 129 130 128 130 23,600
2010/07/15 130 131 129 130 23,800
2010/07/14 131 132 130 132 132,100
2010/07/13 127 129 125 127 47,700
2010/07/12 127 127 126 127 41,600
2010/07/09 129 129 126 126 61,700
2010/07/08 125 127 125 125 176,500
2010/07/07 126 126 124 125 15,500
2010/07/06 122 124 122 123 34,500
2010/07/05 125 125 124 125 66,400
2010/07/02 123 126 123 125 101,100
2010/07/01 128 129 125 126 68,000
2010/06/30 126 131 126 131 77,300
2010/06/29 136 136 131 132 59,900
2010/06/28 136 136 132 136 64,100
2010/06/25 137 137 135 136 35,400
2010/06/24 138 139 138 138 11,900
2010/06/23 139 140 138 139 43,600
2010/06/22 140 141 139 140 23,800
2010/06/21 137 141 137 139 109,900
2010/06/18 139 139 137 137 37,600
2010/06/17 141 141 138 138 108,300
2010/06/16 140 141 139 140 108,300
2010/06/15 137 138 136 137 57,200
2010/06/14 135 138 135 137 64,900
2010/06/11 135 137 134 134 156,700
2010/06/10 132 135 131 134 56,600
2010/06/09 132 133 129 133 184,700
2010/06/08 132 135 131 134 51,200
2010/06/07 135 135 133 133 90,200
2010/06/04 139 140 138 138 70,200
2010/06/03 139 139 137 138 78,900
2010/06/02 135 137 135 136 16,800
2010/06/01 138 138 137 138 72,100
2010/05/31 138 138 135 136 134,700
2010/05/28 136 144 135 136 236,800
2010/05/27 129 132 128 132 111,200
2010/05/26 129 131 129 129 161,100
2010/05/25 134 134 129 130 158,400
2010/05/24 134 135 132 133 378,900
2010/05/21 132 134 131 134 322,000
2010/05/20 140 142 137 137 281,100
2010/05/19 143 144 142 143 144,600
2010/05/18 146 148 145 146 57,300
2010/05/17 149 149 146 146 97,200
2010/05/14 151 151 150 151 68,800
2010/05/13 150 152 149 152 102,300
2010/05/12 149 150 147 148 117,800
2010/05/11 155 155 149 149 353,100
2010/05/10 151 151 144 145 704,100
2010/05/07 147 150 144 148 486,300
2010/05/06 158 158 153 153 398,700
2010/04/30 165 165 163 163 146,600
2010/04/28 160 162 158 161 200,200
2010/04/27 164 165 163 165 97,000
2010/04/26 160 166 159 163 385,700
2010/04/23 159 160 159 159 24,600
2010/04/22 158 159 157 159 101,400
2010/04/21 158 160 157 159 98,000
2010/04/20 156 157 155 155 159,200
2010/04/19 158 159 155 158 123,200
2010/04/16 164 164 161 162 69,600
2010/04/15 163 164 163 164 179,200
2010/04/14 161 162 161 161 21,500
2010/04/13 161 162 161 161 167,200
2010/04/12 161 162 160 161 104,600
2010/04/09 159 160 158 160 59,700
2010/04/08 160 160 157 160 135,100
2010/04/07 162 162 159 161 180,000
2010/04/06 160 160 158 160 203,500
2010/04/05 154 159 154 157 314,500
2010/04/02 155 157 154 154 240,600
2010/04/01 152 153 148 153 219,500
2010/03/31 149 152 149 152 144,300
2010/03/30 147 150 147 150 241,000
2010/03/29 146 147 145 147 131,200
2010/03/26 145 146 144 145 114,200
2010/03/25 143 146 143 145 160,300
2010/03/24 148 148 146 147 73,400
2010/03/23 147 148 147 148 51,900
2010/03/19 148 148 147 148 29,100
2010/03/18 147 148 146 146 417,500
2010/03/17 146 147 145 147 209,900
2010/03/16 145 145 144 144 24,500
2010/03/15 146 147 145 146 124,300
2010/03/12 145 145 144 144 55,500
2010/03/11 142 144 141 144 231,800
2010/03/10 142 142 141 141 27,500
2010/03/09 141 142 141 142 75,000
2010/03/08 141 143 140 140 89,900
2010/03/05 138 140 138 139 31,500
2010/03/04 138 138 136 138 27,600
2010/03/03 137 139 137 137 30,800
2010/03/02 137 138 137 137 31,600
2010/03/01 136 138 135 137 46,400
2010/02/26 136 137 135 135 138,200
2010/02/25 139 139 135 137 97,600
2010/02/24 136 141 136 140 144,400
2010/02/23 140 140 139 139 21,500
2010/02/22 140 140 139 139 44,400
2010/02/19 140 140 137 137 112,600
2010/02/18 140 140 137 138 159,000
2010/02/17 140 140 138 139 122,300
2010/02/16 135 136 134 135 59,700
2010/02/15 135 136 134 134 62,000
2010/02/12 137 139 137 137 44,900
2010/02/10 138 139 135 135 99,800
2010/02/09 133 134 131 133 220,000
2010/02/08 136 138 135 136 129,200
2010/02/05 139 141 137 141 197,400
2010/02/04 146 146 143 143 130,700
2010/02/03 144 145 142 144 68,200
2010/02/02 140 143 140 141 106,500
2010/02/01 142 142 139 139 97,000
2010/01/29 144 144 142 142 54,700
2010/01/28 142 145 142 144 73,400
2010/01/27 140 142 140 141 79,200
2010/01/26 145 145 142 142 140,100
2010/01/25 142 144 141 144 225,100
2010/01/22 145 146 142 145 456,400
2010/01/21 146 148 146 147 249,900
2010/01/20 150 150 148 149 210,900
2010/01/19 149 150 147 149 474,800
2010/01/18 147 149 146 148 356,700
2010/01/15 141 149 141 148 1,011,200
2010/01/14 138 143 138 141 213,100
2010/01/13 142 142 138 139 267,900
2010/01/12 143 144 142 143 314,100
2010/01/08 140 141 138 139 116,800
2010/01/07 142 142 139 139 167,700
2010/01/06 141 142 139 141 366,300
2010/01/05 138 140 137 138 243,000
2010/01/04 136 138 135 137 181,700

このページの先頭へ