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
2020/12/30 135 136 135 135 10,200
2020/12/29 135 137 135 137 4,800
2020/12/28 136 136 134 135 21,500
2020/12/25 134 136 134 135 21,800
2020/12/24 136 136 133 133 17,600
2020/12/23 135 135 132 132 22,100
2020/12/22 134 135 134 134 25,400
2020/12/21 138 138 136 136 13,400
2020/12/18 137 138 137 138 24,200
2020/12/17 137 137 136 136 7,100
2020/12/16 137 137 136 136 5,700
2020/12/15 137 137 136 136 3,400
2020/12/14 136 137 135 135 25,400
2020/12/11 135 136 134 135 22,700
2020/12/10 134 135 134 134 18,300
2020/12/09 136 136 134 134 12,900
2020/12/08 135 135 134 134 4,500
2020/12/07 135 136 134 135 37,800
2020/12/04 132 135 132 135 40,700
2020/12/03 134 135 134 135 20,500
2020/12/02 133 134 132 134 19,700
2020/12/01 132 133 131 132 5,400
2020/11/30 133 133 131 132 25,500
2020/11/27 133 133 132 133 42,500
2020/11/26 135 135 134 134 20,000
2020/11/25 133 134 132 134 29,600
2020/11/24 131 132 130 132 27,000
2020/11/20 131 131 128 130 15,900
2020/11/19 128 130 128 129 11,500
2020/11/18 130 131 128 129 14,300
2020/11/17 130 131 129 130 16,500
2020/11/16 129 130 128 128 31,300
2020/11/13 128 130 128 130 2,000
2020/11/12 129 130 128 129 13,000
2020/11/11 130 130 128 130 18,300
2020/11/10 129 130 128 129 11,400
2020/11/09 129 129 127 129 7,400
2020/11/06 130 130 127 127 19,900
2020/11/05 128 130 128 129 6,500
2020/11/04 128 130 128 130 19,700
2020/11/02 127 128 126 126 17,400
2020/10/30 129 129 127 128 7,700
2020/10/29 129 129 128 128 20,900
2020/10/28 128 130 128 130 15,200
2020/10/27 128 129 128 128 4,800
2020/10/26 130 130 129 130 3,500
2020/10/23 129 130 128 130 5,000
2020/10/22 129 130 128 128 14,900
2020/10/21 128 130 128 129 24,400
2020/10/20 130 130 128 128 22,300
2020/10/19 130 130 129 129 500
2020/10/16 130 130 129 129 1,500
2020/10/15 131 131 130 130 8,800
2020/10/14 130 130 129 130 14,700
2020/10/13 129 130 129 129 23,400
2020/10/12 130 132 130 131 23,800
2020/10/09 129 130 129 130 4,200
2020/10/08 130 130 129 130 7,100
2020/10/07 130 130 129 129 6,500
2020/10/06 130 130 129 130 10,600
2020/10/05 128 129 128 129 17,900
2020/10/02 130 130 128 128 41,900
2020/09/30 132 132 129 130 33,600
2020/09/29 132 132 131 132 1,900
2020/09/28 131 132 131 132 4,200
2020/09/25 131 132 131 131 3,500
2020/09/24 133 133 130 131 28,600
2020/09/23 132 133 132 133 7,900
2020/09/18 134 134 132 133 10,300
2020/09/17 133 134 133 134 3,500
2020/09/16 134 134 133 134 5,900
2020/09/15 134 134 133 134 1,500
2020/09/14 133 134 133 134 2,100
2020/09/11 133 134 133 133 7,000
2020/09/10 133 133 132 133 1,700
2020/09/09 132 133 132 132 14,600
2020/09/08 133 134 133 133 5,500
2020/09/07 134 134 132 134 23,200
2020/09/04 133 134 133 133 13,400
2020/09/03 133 134 133 134 21,400
2020/09/02 136 136 134 135 32,300
2020/09/01 135 136 135 136 2,300
2020/08/31 135 136 134 134 2,100
2020/08/28 136 136 134 134 6,500
2020/08/27 133 136 133 136 16,800
2020/08/26 134 135 134 134 2,900
2020/08/25 136 136 134 135 8,400
2020/08/24 135 135 134 135 12,900
2020/08/21 135 135 134 135 23,700
2020/08/20 135 135 135 135 3,000
2020/08/19 137 137 135 136 11,600
2020/08/18 136 137 134 137 14,300
2020/08/17 135 136 134 135 14,300
2020/08/14 136 137 136 137 34,500
2020/08/13 134 136 134 136 18,500
2020/08/12 135 135 133 135 27,300
2020/08/11 135 135 134 134 12,100
2020/08/07 135 136 134 134 8,600
2020/08/06 136 136 135 136 11,300
2020/08/05 135 136 135 135 4,300
2020/08/04 137 137 134 136 16,300
2020/08/03 136 136 134 136 5,600
2020/07/31 135 136 134 135 14,900
2020/07/30 135 136 134 135 2,900
2020/07/29 134 135 134 134 51,600
2020/07/28 137 137 135 135 5,600
2020/07/27 136 137 134 136 27,500
2020/07/22 138 139 135 136 30,200
2020/07/21 138 138 136 136 7,400
2020/07/20 136 138 135 135 9,400
2020/07/17 136 138 135 135 12,700
2020/07/16 138 139 136 137 9,500
2020/07/15 138 139 137 138 3,000
2020/07/14 134 139 134 138 33,500
2020/07/13 138 138 135 135 17,700
2020/07/10 137 138 136 138 43,500
2020/07/09 136 137 136 136 8,200
2020/07/08 137 137 136 136 4,700
2020/07/07 135 137 135 136 61,200
2020/07/06 137 141 137 141 71,800
2020/07/03 138 138 134 137 19,600
2020/07/02 136 137 134 137 7,300
2020/07/01 136 137 134 134 52,400
2020/06/30 136 137 134 137 25,500
2020/06/29 135 137 135 135 12,500
2020/06/26 139 139 135 138 15,300
2020/06/25 140 140 137 138 8,600
2020/06/24 140 140 139 140 16,200
2020/06/23 139 140 138 140 4,200
2020/06/22 140 140 138 139 12,200
2020/06/19 139 140 138 140 15,500
2020/06/18 138 139 136 139 16,400
2020/06/17 137 138 133 136 20,000
2020/06/16 135 137 134 135 14,700
2020/06/15 138 138 134 135 14,900
2020/06/12 131 137 130 137 43,800
2020/06/11 143 143 140 140 20,500
2020/06/10 146 147 145 147 24,100
2020/06/09 151 151 147 149 19,400
2020/06/08 148 150 147 150 42,100
2020/06/05 143 153 138 149 128,900
2020/06/04 148 149 142 145 170,900
2020/06/03 137 140 135 140 50,600
2020/06/02 134 136 132 132 50,400
2020/06/01 130 133 130 132 22,100
2020/05/29 130 132 130 131 13,600
2020/05/28 131 132 130 131 9,800
2020/05/27 131 132 129 130 14,800
2020/05/26 129 132 128 131 38,100
2020/05/25 129 129 128 128 6,400
2020/05/22 130 130 127 130 12,200
2020/05/21 129 132 129 130 55,200
2020/05/20 129 129 127 128 8,700
2020/05/19 129 129 126 128 23,300
2020/05/18 127 127 125 127 10,900
2020/05/15 126 126 125 126 4,400
2020/05/14 127 127 124 124 22,800
2020/05/13 127 127 126 127 6,100
2020/05/12 125 130 122 127 83,200
2020/05/11 126 126 123 125 21,000
2020/05/08 126 126 124 126 15,900
2020/05/07 128 128 125 126 26,000
2020/05/01 123 125 120 121 25,400
2020/04/30 121 125 121 124 19,800
2020/04/28 120 121 119 119 11,500
2020/04/27 118 121 118 120 8,800
2020/04/24 118 120 118 118 20,800
2020/04/23 118 120 118 118 20,600
2020/04/22 119 120 117 118 39,000
2020/04/21 123 126 122 122 55,400
2020/04/20 131 131 128 131 3,200
2020/04/17 126 130 126 128 9,900
2020/04/16 126 128 125 128 6,600
2020/04/15 129 130 128 129 8,600
2020/04/14 130 131 130 130 20,000
2020/04/13 132 132 130 130 7,700
2020/04/10 131 133 129 131 19,500
2020/04/09 133 133 130 133 14,300
2020/04/08 124 130 123 130 37,800
2020/04/07 124 128 121 123 76,200
2020/04/06 118 122 118 122 18,700
2020/04/03 120 121 117 117 50,400
2020/04/02 117 121 116 116 20,400
2020/04/01 123 123 113 122 140,600
2020/03/31 123 123 119 123 14,800
2020/03/30 117 119 116 118 18,800
2020/03/27 123 124 120 121 46,600
2020/03/26 124 124 121 122 39,600
2020/03/25 127 127 118 124 81,900
2020/03/24 109 115 109 112 23,500
2020/03/23 111 112 107 108 52,900
2020/03/19 116 118 109 109 78,100
2020/03/18 119 120 118 119 53,400
2020/03/17 117 122 116 119 24,300
2020/03/16 128 129 117 125 77,900
2020/03/13 112 138 111 138 160,600
2020/03/12 128 139 126 127 162,000
2020/03/11 144 144 133 134 88,000
2020/03/10 123 140 123 134 139,100
2020/03/09 125 129 123 125 134,700
2020/03/06 138 138 132 135 95,000
2020/03/05 141 142 140 140 37,300
2020/03/04 142 147 134 141 70,800
2020/03/03 144 144 141 142 31,000
2020/03/02 134 142 133 138 75,600
2020/02/28 138 140 134 139 150,800
2020/02/27 149 150 145 145 55,500
2020/02/26 151 152 148 151 95,000
2020/02/25 155 158 154 156 37,200
2020/02/21 162 162 158 158 43,400
2020/02/20 164 164 161 162 15,000
2020/02/19 163 164 162 162 20,000
2020/02/18 165 165 163 164 31,100
2020/02/17 165 165 164 165 17,600
2020/02/14 166 166 165 166 16,700
2020/02/13 168 168 166 168 22,500
2020/02/12 165 166 164 165 14,100
2020/02/10 163 164 162 164 12,200
2020/02/07 170 170 165 166 27,900
2020/02/06 168 170 167 170 39,900
2020/02/05 164 167 163 165 37,100
2020/02/04 163 164 161 164 49,200
2020/02/03 161 164 161 164 69,900
2020/01/31 164 167 162 167 25,600
2020/01/30 166 167 166 166 19,800
2020/01/29 167 168 163 167 58,800
2020/01/28 159 161 157 160 148,900
2020/01/27 166 167 163 164 121,900
2020/01/24 172 173 170 171 76,700
2020/01/23 173 174 172 174 71,100
2020/01/22 175 177 175 176 41,800
2020/01/21 178 178 176 176 77,100
2020/01/20 179 179 178 178 37,400
2020/01/17 179 179 175 179 107,000
2020/01/16 175 177 175 177 33,600
2020/01/15 173 175 172 175 86,400
2020/01/14 173 178 172 177 77,600
2020/01/10 168 171 168 171 64,600
2020/01/09 167 169 167 168 100,100
2020/01/08 168 169 161 167 100,400
2020/01/07 160 168 160 167 79,800
2020/01/06 161 161 158 159 66,900

このページの先頭へ