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)タイ株式指数連動型上場投信(1559)の株価時系列情報

(NEXT FUNDS)タイ株式指数連動型上場投信(1559)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 2,750 2,750 2,720 2,731 1,971
2013/12/27 2,748 2,748 2,721 2,737 697
2013/12/26 2,723 2,730 2,707 2,719 725
2013/12/25 2,700 2,726 2,694 2,694 3,066
2013/12/24 2,702 2,738 2,700 2,712 3,091
2013/12/20 2,788 2,795 2,710 2,752 2,768
2013/12/19 2,761 2,810 2,760 2,763 2,658
2013/12/18 2,764 2,799 2,751 2,770 500
2013/12/17 2,750 2,800 2,750 2,763 1,873
2013/12/16 2,780 2,797 2,750 2,752 2,325
2013/12/13 2,777 2,799 2,777 2,786 622
2013/12/12 2,803 2,809 2,778 2,782 1,551
2013/12/11 2,805 2,828 2,805 2,815 1,546
2013/12/10 2,829 2,829 2,806 2,810 1,000
2013/12/09 2,794 2,863 2,794 2,795 3,050
2013/12/06 2,801 2,830 2,771 2,783 910
2013/12/05 2,836 2,836 2,800 2,810 728
2013/12/04 2,817 2,850 2,811 2,840 3,436
2013/12/03 2,796 2,874 2,796 2,874 43,637
2013/12/02 2,751 2,788 2,741 2,747 8,519
2013/11/29 2,763 2,780 2,740 2,741 6,048
2013/11/28 2,800 2,800 2,766 2,766 1,124
2013/11/27 2,730 2,754 2,721 2,740 2,707
2013/11/26 2,740 2,759 2,721 2,754 4,125
2013/11/25 2,770 2,800 2,733 2,757 3,010
2013/11/22 2,802 2,825 2,766 2,774 2,726
2013/11/21 2,849 2,855 2,801 2,819 3,082
2013/11/20 2,850 2,877 2,850 2,865 628
2013/11/19 2,898 2,898 2,855 2,864 296
2013/11/18 2,869 2,900 2,869 2,880 2,212
2013/11/15 2,851 2,873 2,850 2,862 1,769
2013/11/14 2,805 2,865 2,801 2,839 4,318
2013/11/13 2,830 2,850 2,808 2,811 432
2013/11/12 2,800 2,870 2,800 2,846 792
2013/11/11 2,801 2,860 2,750 2,778 1,311
2013/11/08 2,862 2,862 2,810 2,820 460
2013/11/07 2,878 2,888 2,865 2,865 1,186
2013/11/06 2,889 2,889 2,825 2,859 1,400
2013/11/05 2,837 2,850 2,800 2,836 1,380
2013/11/01 2,886 2,899 2,850 2,860 2,401
2013/10/31 2,883 2,900 2,868 2,875 616
2013/10/30 2,949 2,949 2,890 2,900 1,030
2013/10/29 2,949 2,949 2,900 2,928 407
2013/10/28 2,950 2,956 2,911 2,949 1,448
2013/10/25 2,959 2,959 2,900 2,910 520
2013/10/24 2,976 2,976 2,849 2,948 938
2013/10/23 2,954 2,990 2,900 2,921 710
2013/10/22 2,983 2,983 2,910 2,941 2,056
2013/10/21 2,980 2,995 2,976 2,995 4,161
2013/10/18 2,963 2,980 2,963 2,980 326
2013/10/17 2,951 2,977 2,939 2,977 1,514
2013/10/16 2,961 2,965 2,949 2,951 457
2013/10/15 2,958 2,965 2,931 2,961 1,132
2013/10/11 2,914 2,985 2,914 2,950 3,120
2013/10/10 2,844 2,890 2,841 2,879 424
2013/10/09 2,803 2,877 2,799 2,844 3,396
2013/10/08 2,780 2,900 2,780 2,820 2,573
2013/10/07 2,900 2,900 2,789 2,800 3,540
2013/10/04 2,892 2,892 2,850 2,870 603
2013/10/03 2,800 2,898 2,790 2,898 1,205
2013/10/02 2,800 2,840 2,785 2,800 419
2013/10/01 2,850 2,850 2,800 2,800 690
2013/09/30 2,850 2,859 2,792 2,800 2,251
2013/09/27 2,925 2,925 2,884 2,885 526
2013/09/26 2,900 2,930 2,890 2,925 294
2013/09/25 2,968 2,968 2,890 2,939 3,740
2013/09/24 2,914 2,970 2,909 2,970 1,834
2013/09/20 3,035 3,080 3,025 3,050 18,563
2013/09/19 2,920 3,040 2,910 3,040 19,739
2013/09/18 2,899 2,905 2,875 2,880 925
2013/09/17 2,876 2,900 2,876 2,899 3,158
2013/09/13 2,850 2,851 2,800 2,839 2,189
2013/09/12 2,836 2,860 2,830 2,850 2,075
2013/09/11 2,818 2,834 2,793 2,800 1,496
2013/09/10 2,771 2,799 2,741 2,780 3,885
2013/09/09 2,651 2,714 2,617 2,671 4,734
2013/09/06 2,584 2,610 2,575 2,610 709
2013/09/05 2,578 2,626 2,519 2,583 2,549
2013/09/04 2,599 2,615 2,575 2,615 1,767
2013/09/03 2,603 2,640 2,601 2,623 3,412
2013/09/02 2,498 2,592 2,498 2,582 1,114
2013/08/30 2,501 2,520 2,482 2,482 1,560
2013/08/29 2,507 2,507 2,453 2,483 5,306
2013/08/28 2,500 2,500 2,430 2,450 5,452
2013/08/27 2,607 2,620 2,532 2,553 4,427
2013/08/26 2,620 2,624 2,600 2,620 1,025
2013/08/23 2,620 2,650 2,620 2,635 5,354
2013/08/22 2,617 2,617 2,565 2,565 5,674
2013/08/21 2,642 2,659 2,610 2,627 4,908
2013/08/20 2,749 2,749 2,631 2,665 36,470
2013/08/19 2,820 2,829 2,767 2,794 2,234
2013/08/16 2,844 2,877 2,817 2,854 1,060
2013/08/15 2,866 2,914 2,861 2,883 1,763
2013/08/14 2,895 2,900 2,880 2,889 1,962
2013/08/13 2,838 2,877 2,835 2,845 10,008
2013/08/12 2,792 2,812 2,789 2,802 332
2013/08/09 2,797 2,855 2,795 2,806 1,012
2013/08/08 2,751 2,840 2,751 2,823 7,405
2013/08/07 2,846 2,851 2,785 2,795 1,935
2013/08/06 2,889 2,889 2,815 2,871 2,883
2013/08/05 2,890 2,903 2,850 2,879 1,572
2013/08/02 2,887 2,955 2,848 2,873 3,459
2013/08/01 2,870 2,889 2,840 2,884 695
2013/07/31 2,899 2,912 2,830 2,835 3,589
2013/07/30 2,900 2,960 2,900 2,960 1,365
2013/07/29 2,978 2,978 2,905 2,905 5,130
2013/07/26 3,010 3,010 2,950 2,953 5,136
2013/07/25 3,130 3,130 3,060 3,065 4,761
2013/07/24 3,120 3,135 3,110 3,130 2,326
2013/07/23 3,080 3,100 3,070 3,100 2,240
2013/07/22 3,105 3,115 3,085 3,085 2,853
2013/07/19 3,050 3,090 3,040 3,065 5,433
2013/07/18 3,000 3,050 2,981 3,020 3,446
2013/07/17 2,980 2,990 2,950 2,982 1,168
2013/07/16 3,030 3,030 2,925 2,990 3,461
2013/07/12 2,929 3,005 2,929 3,000 4,945
2013/07/11 2,843 2,921 2,830 2,917 3,003
2013/07/10 2,900 2,915 2,840 2,860 4,640
2013/07/09 2,851 2,900 2,851 2,887 1,377
2013/07/08 2,997 3,000 2,872 2,910 3,787
2013/07/05 2,980 2,980 2,950 2,972 1,644
2013/07/04 2,964 2,968 2,928 2,962 1,140
2013/07/03 3,000 3,010 2,990 2,990 2,019
2013/07/02 2,968 3,010 2,948 3,010 8,899
2013/07/01 2,989 2,989 2,940 2,957 2,033
2013/06/28 2,944 2,944 2,898 2,939 4,464
2013/06/27 2,849 2,900 2,848 2,894 3,712
2013/06/26 2,758 2,794 2,742 2,790 7,070
2013/06/25 2,705 2,745 2,644 2,658 3,163
2013/06/24 2,767 2,821 2,747 2,750 1,858
2013/06/21 2,613 2,728 2,613 2,725 12,168
2013/06/20 2,836 2,888 2,730 2,750 41,787
2013/06/19 2,777 2,805 2,715 2,794 35,490
2013/06/18 2,856 2,890 2,812 2,880 2,584
2013/06/17 2,855 2,892 2,815 2,838 3,390
2013/06/14 2,710 2,796 2,701 2,772 32,071
2013/06/13 2,740 2,756 2,593 2,594 23,097
2013/06/12 2,817 2,818 2,732 2,798 9,887
2013/06/11 3,080 3,080 2,922 2,926 16,659
2013/06/10 3,045 3,075 3,005 3,060 4,534
2013/06/07 2,971 2,980 2,890 2,970 9,049
2013/06/06 3,055 3,060 3,010 3,025 5,693
2013/06/05 3,180 3,185 3,110 3,120 2,709
2013/06/04 3,160 3,170 3,115 3,170 3,079
2013/06/03 3,200 3,240 3,150 3,155 8,816
2013/05/31 3,320 3,350 3,240 3,270 4,049
2013/05/30 3,305 3,380 3,280 3,320 8,679
2013/05/29 3,495 3,495 3,450 3,475 5,280
2013/05/28 3,335 3,450 3,335 3,450 1,439
2013/05/27 3,420 3,425 3,340 3,395 3,869
2013/05/24 3,400 3,520 3,400 3,460 4,330
2013/05/23 3,570 3,580 3,405 3,405 8,873
2013/05/22 3,610 3,625 3,555 3,610 4,198
2013/05/21 3,595 3,610 3,545 3,605 3,226
2013/05/20 3,565 3,585 3,540 3,580 4,401
2013/05/17 3,535 3,565 3,520 3,565 6,579
2013/05/16 3,650 3,650 3,580 3,590 5,285
2013/05/15 3,540 3,575 3,520 3,565 8,553
2013/05/14 3,480 3,520 3,465 3,520 5,319
2013/05/13 3,510 3,510 3,460 3,480 6,659
2013/05/10 3,505 3,505 3,465 3,480 6,311
2013/05/09 3,410 3,440 3,370 3,440 11,304
2013/05/08 3,345 3,385 3,335 3,380 10,245
2013/05/07 3,350 3,350 3,275 3,325 5,922
2013/05/02 3,300 3,320 3,295 3,300 1,508
2013/05/01 3,305 3,325 3,300 3,325 1,368
2013/04/30 3,280 3,330 3,275 3,320 1,912
2013/04/26 3,360 3,360 3,295 3,295 5,120
2013/04/25 3,310 3,345 3,310 3,330 2,064
2013/04/24 3,345 3,345 3,300 3,305 2,610
2013/04/23 3,345 3,345 3,285 3,325 3,469
2013/04/22 3,300 3,370 3,280 3,360 6,826
2013/04/19 3,175 3,285 3,175 3,280 6,823
2013/04/18 3,205 3,205 3,175 3,195 4,331
2013/04/17 3,195 3,240 3,165 3,225 1,830
2013/04/16 3,080 3,150 3,080 3,145 2,969
2013/04/15 3,200 3,220 3,155 3,200 2,883
2013/04/12 3,235 3,245 3,215 3,240 1,610
2013/04/11 3,175 3,225 3,160 3,225 13,612
2013/04/10 3,110 3,145 3,085 3,110 11,463
2013/04/09 3,125 3,160 3,120 3,145 5,549
2013/04/08 3,135 3,135 3,085 3,095 2,282
2013/04/05 3,115 3,150 3,045 3,065 9,186
2013/04/04 3,020 3,020 2,934 3,000 7,331
2013/04/03 3,090 3,095 3,055 3,070 3,949
2013/04/02 3,040 3,075 3,035 3,045 5,255
2013/04/01 3,110 3,135 3,065 3,105 3,450
2013/03/29 3,085 3,120 3,065 3,100 3,855
2013/03/28 3,125 3,125 3,065 3,110 9,660
2013/03/27 3,065 3,140 3,065 3,140 3,615
2013/03/26 3,065 3,080 3,050 3,065 3,914
2013/03/25 3,015 3,100 3,005 3,070 18,671
2013/03/22 3,135 3,135 3,015 3,025 10,568
2013/03/21 3,205 3,205 3,155 3,185 5,368
2013/03/19 3,160 3,210 3,160 3,210 2,131
2013/03/18 3,215 3,215 3,140 3,140 6,998
2013/03/15 3,215 3,235 3,185 3,235 3,154
2013/03/14 3,180 3,200 3,160 3,190 4,521
2013/03/13 3,195 3,195 3,160 3,180 7,145
2013/03/12 3,170 3,225 3,170 3,215 3,359
2013/03/11 3,175 3,175 3,140 3,170 4,339
2013/03/08 3,075 3,140 3,075 3,130 4,016
2013/03/07 3,085 3,085 3,030 3,050 4,884
2013/03/06 2,999 3,140 2,993 3,020 7,836
2013/03/05 2,967 2,990 2,965 2,985 2,428
2013/03/04 2,999 2,999 2,965 2,970 3,077
2013/03/01 2,949 2,979 2,938 2,976 2,163
2013/02/28 2,881 2,935 2,881 2,927 2,877
2013/02/27 2,918 2,918 2,870 2,890 5,741
2013/02/26 2,957 3,000 2,910 2,915 17,502
2013/02/25 3,005 3,030 3,005 3,025 3,520
2013/02/22 2,962 3,000 2,951 3,000 2,929
2013/02/21 3,010 3,015 2,952 2,968 7,835
2013/02/20 2,974 3,000 2,974 2,995 3,951
2013/02/19 2,955 2,974 2,955 2,974 1,932
2013/02/18 2,938 2,979 2,938 2,970 2,939
2013/02/15 2,980 2,980 2,903 2,930 3,188
2013/02/14 2,926 2,980 2,926 2,976 4,168
2013/02/13 2,895 2,912 2,863 2,912 4,471
2013/02/12 2,915 2,918 2,890 2,898 7,082
2013/02/08 2,981 2,981 2,940 2,959 2,409
2013/02/07 2,974 2,974 2,922 2,958 9,529
2013/02/06 2,970 2,993 2,969 2,980 15,488
2013/02/05 2,949 2,957 2,925 2,950 4,219
2013/02/04 2,968 2,968 2,922 2,958 11,342
2013/02/01 2,885 2,885 2,860 2,865 4,632
2013/01/31 2,884 2,885 2,847 2,857 3,827
2013/01/30 2,848 2,848 2,831 2,838 1,908
2013/01/29 2,812 2,831 2,802 2,831 4,615
2013/01/28 2,766 2,802 2,755 2,800 2,795
2013/01/25 2,748 2,750 2,720 2,735 2,324
2013/01/24 2,680 2,715 2,653 2,710 1,261
2013/01/23 2,696 2,696 2,652 2,675 5,608
2013/01/22 2,710 2,752 2,710 2,730 1,323
2013/01/21 2,756 2,756 2,694 2,707 4,121
2013/01/18 2,675 2,712 2,672 2,710 3,796
2013/01/17 2,662 2,670 2,632 2,640 1,988
2013/01/16 2,701 2,701 2,650 2,650 7,313
2013/01/15 2,725 2,727 2,667 2,724 3,000
2013/01/11 2,650 2,665 2,647 2,665 2,178
2013/01/10 2,646 2,650 2,634 2,641 2,758
2013/01/09 2,593 2,630 2,560 2,630 3,473
2013/01/08 2,608 2,608 2,580 2,593 5,759
2013/01/07 2,747 2,783 2,630 2,739 13,694
2013/01/04 2,783 2,973 2,580 2,797 10,748

このページの先頭へ