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
2015/12/30 2,699 2,699 2,698 2,698 176
2015/12/29 2,700 2,700 2,671 2,680 576
2015/12/28 2,665 2,710 2,665 2,683 465
2015/12/25 2,679 2,690 2,650 2,656 2,740
2015/12/24 2,695 2,695 2,685 2,690 3,264
2015/12/22 2,651 2,687 2,650 2,650 732
2015/12/21 2,701 2,710 2,630 2,651 1,554
2015/12/18 2,741 2,742 2,739 2,739 644
2015/12/17 2,745 2,840 2,740 2,767 767
2015/12/16 2,802 2,894 2,756 2,784 1,307
2015/12/15 2,785 2,812 2,761 2,801 732
2015/12/14 2,770 2,830 2,751 2,785 597
2015/12/11 2,831 2,831 2,815 2,830 447
2015/12/10 2,842 2,842 2,819 2,825 154
2015/12/09 2,834 2,850 2,830 2,850 33
2015/12/08 2,857 2,857 2,815 2,843 324
2015/12/07 2,888 2,897 2,830 2,875 203
2015/12/04 2,806 2,829 2,795 2,829 442
2015/12/03 2,802 2,823 2,794 2,806 489
2015/12/02 2,800 2,830 2,800 2,830 635
2015/12/01 2,850 2,850 2,800 2,816 345
2015/11/30 2,865 2,865 2,800 2,834 991
2015/11/27 2,865 2,865 2,862 2,865 646
2015/11/26 2,899 2,900 2,840 2,900 539
2015/11/25 2,880 2,910 2,870 2,878 1,806
2015/11/24 2,955 2,955 2,941 2,953 1,730
2015/11/20 2,948 2,950 2,899 2,900 323
2015/11/19 2,910 2,950 2,910 2,948 79
2015/11/18 2,977 2,977 2,900 2,948 271
2015/11/17 2,975 2,976 2,905 2,910 57
2015/11/16 2,896 2,980 2,896 2,970 61
2015/11/13 2,918 2,985 2,912 2,913 575
2015/11/12 2,906 2,940 2,898 2,940 282
2015/11/11 2,920 2,930 2,905 2,910 234
2015/11/10 2,997 2,997 2,960 2,960 362
2015/11/09 2,980 2,994 2,980 2,994 566
2015/11/06 2,997 2,997 2,990 2,990 123
2015/11/05 2,985 2,990 2,974 2,990 278
2015/11/04 2,988 2,988 2,887 2,985 438
2015/11/02 2,980 2,987 2,960 2,987 165
2015/10/30 2,978 2,989 2,970 2,970 141
2015/10/29 2,952 2,978 2,952 2,978 45
2015/10/28 2,990 2,998 2,900 2,993 195
2015/10/27 2,992 2,992 2,988 2,990 660
2015/10/26 2,989 2,998 2,985 2,997 1,023
2015/10/23 2,979 2,984 2,956 2,984 557
2015/10/22 2,984 2,984 2,955 2,979 76
2015/10/21 2,931 2,984 2,931 2,984 44
2015/10/20 2,980 2,980 2,887 2,974 404
2015/10/19 2,979 2,979 2,915 2,978 111
2015/10/16 2,926 2,959 2,926 2,955 110
2015/10/15 2,902 2,929 2,840 2,925 198
2015/10/14 2,969 2,969 2,931 2,967 150
2015/10/13 3,000 3,000 2,952 2,979 433
2015/10/09 2,900 2,945 2,899 2,945 507
2015/10/08 2,879 2,899 2,850 2,899 674
2015/10/07 2,880 2,880 2,860 2,880 31
2015/10/06 2,839 2,890 2,790 2,879 781
2015/10/05 2,750 2,802 2,750 2,770 163
2015/10/02 2,844 2,855 2,782 2,782 882
2015/10/01 2,819 2,839 2,800 2,839 603
2015/09/30 2,794 2,810 2,760 2,809 660
2015/09/29 2,800 2,804 2,675 2,793 1,362
2015/09/28 2,874 2,900 2,832 2,840 310
2015/09/25 2,825 2,881 2,791 2,879 1,154
2015/09/24 2,933 2,933 2,830 2,830 303
2015/09/18 2,900 2,933 2,897 2,933 2,191
2015/09/17 2,828 2,889 2,802 2,887 789
2015/09/16 2,789 2,816 2,789 2,808 107
2015/09/15 2,760 2,797 2,760 2,780 90
2015/09/14 2,838 2,888 2,761 2,761 3,131
2015/09/11 2,892 2,900 2,807 2,810 2,537
2015/09/10 2,830 2,850 2,772 2,850 484
2015/09/09 2,800 2,850 2,773 2,830 1,790
2015/09/08 2,711 2,739 2,700 2,704 661
2015/09/07 2,807 2,807 2,705 2,732 2,370
2015/09/04 2,847 2,847 2,770 2,807 995
2015/09/03 2,831 2,848 2,825 2,847 1,022
2015/09/02 2,786 2,786 2,776 2,785 1,661
2015/09/01 2,831 2,832 2,791 2,815 1,413
2015/08/31 2,830 2,867 2,828 2,848 1,590
2015/08/28 2,920 2,920 2,880 2,880 2,729
2015/08/27 2,776 2,822 2,757 2,790 2,034
2015/08/26 2,700 2,735 2,700 2,700 2,542
2015/08/25 2,552 2,750 2,552 2,648 5,170
2015/08/24 2,808 2,808 2,630 2,630 3,118
2015/08/21 2,820 2,920 2,817 2,822 5,936
2015/08/20 2,970 2,970 2,940 2,947 2,137
2015/08/19 3,000 3,015 2,974 2,975 13,096
2015/08/18 3,000 3,035 2,991 3,015 891
2015/08/17 2,994 3,040 2,994 3,035 275
2015/08/14 2,983 3,035 2,983 3,030 1,200
2015/08/13 3,005 3,005 2,971 3,000 1,460
2015/08/12 3,100 3,105 2,950 2,973 2,546
2015/08/11 3,165 3,165 3,100 3,100 376
2015/08/10 3,150 3,180 3,150 3,160 724
2015/08/07 3,120 3,195 3,120 3,155 1,280
2015/08/06 3,140 3,200 3,140 3,190 431
2015/08/05 3,220 3,240 3,195 3,240 1,206
2015/08/04 3,250 3,250 3,170 3,195 429
2015/08/03 3,185 3,195 3,175 3,180 454
2015/07/31 3,185 3,185 3,160 3,185 2,282
2015/07/30 3,185 3,185 3,110 3,140 598
2015/07/29 3,130 3,145 3,120 3,145 4,424
2015/07/28 3,120 3,185 3,120 3,120 377
2015/07/27 3,215 3,230 3,105 3,150 2,750
2015/07/24 3,250 3,300 3,210 3,240 860
2015/07/23 3,270 3,300 3,255 3,270 747
2015/07/22 3,250 3,290 3,245 3,250 5,404
2015/07/21 3,335 3,385 3,280 3,320 703
2015/07/17 3,330 3,385 3,315 3,385 359
2015/07/16 3,380 3,400 3,375 3,380 268
2015/07/15 3,350 3,385 3,290 3,385 321
2015/07/14 3,355 3,375 3,340 3,375 256
2015/07/13 3,300 3,360 3,300 3,350 592
2015/07/10 3,335 3,340 3,300 3,300 168
2015/07/09 3,300 3,340 3,230 3,335 1,777
2015/07/08 3,345 3,375 3,305 3,305 460
2015/07/07 3,345 3,390 3,345 3,380 913
2015/07/06 3,320 3,370 3,320 3,345 176
2015/07/03 3,360 3,390 3,340 3,340 1,705
2015/07/02 3,380 3,390 3,370 3,385 239
2015/07/01 3,375 3,380 3,375 3,380 83
2015/06/30 3,390 3,400 3,315 3,375 994
2015/06/29 3,420 3,420 3,400 3,410 791
2015/06/26 3,450 3,450 3,420 3,450 62
2015/06/25 3,440 3,440 3,425 3,440 282
2015/06/24 3,395 3,440 3,395 3,440 108
2015/06/23 3,450 3,450 3,430 3,445 366
2015/06/22 3,390 3,390 3,350 3,370 332
2015/06/19 3,400 3,400 3,395 3,400 195
2015/06/18 3,445 3,450 3,385 3,400 280
2015/06/17 3,430 3,430 3,415 3,420 35
2015/06/16 3,390 3,410 3,380 3,410 302
2015/06/15 3,390 3,460 3,380 3,395 1,740
2015/06/12 3,460 3,460 3,425 3,460 131
2015/06/11 3,445 3,460 3,425 3,440 341
2015/06/10 3,450 3,480 3,400 3,445 341
2015/06/09 3,460 3,460 3,420 3,460 115
2015/06/08 3,480 3,480 3,395 3,470 421
2015/06/05 3,460 3,460 3,440 3,440 364
2015/06/04 3,405 3,485 3,405 3,475 263
2015/06/03 3,400 3,450 3,400 3,435 746
2015/06/02 3,425 3,475 3,400 3,460 1,563
2015/06/01 3,455 3,500 3,415 3,415 832
2015/05/29 3,480 3,480 3,410 3,465 12,092
2015/05/28 3,485 3,495 3,450 3,475 344
2015/05/27 3,435 3,475 3,435 3,475 90
2015/05/26 3,445 3,470 3,445 3,470 173
2015/05/25 3,525 3,525 3,430 3,480 1,255
2015/05/22 3,520 3,535 3,510 3,530 506
2015/05/21 3,485 3,520 3,485 3,515 630
2015/05/20 3,460 3,480 3,460 3,480 459
2015/05/19 3,475 3,475 3,455 3,460 364
2015/05/18 3,445 3,450 3,430 3,430 315
2015/05/15 3,400 3,425 3,390 3,400 749
2015/05/14 3,405 3,420 3,380 3,395 340
2015/05/13 3,390 3,425 3,380 3,405 438
2015/05/12 3,415 3,475 3,380 3,420 1,375
2015/05/11 3,475 3,475 3,430 3,475 283
2015/05/08 3,420 3,500 3,410 3,410 2,373
2015/05/07 3,450 3,500 3,415 3,420 1,291
2015/05/01 3,475 3,510 3,450 3,505 622
2015/04/30 3,500 3,515 3,475 3,510 902
2015/04/28 3,525 3,600 3,525 3,560 155
2015/04/27 3,610 3,610 3,500 3,595 611
2015/04/24 3,635 3,635 3,575 3,610 835
2015/04/23 3,580 3,625 3,575 3,580 366
2015/04/22 3,610 3,630 3,595 3,625 929
2015/04/21 3,565 3,595 3,565 3,595 280
2015/04/20 3,590 3,590 3,575 3,590 418
2015/04/17 3,585 3,595 3,585 3,595 563
2015/04/16 3,570 3,595 3,495 3,595 1,299
2015/04/15 3,565 3,570 3,560 3,570 162
2015/04/14 3,565 3,565 3,535 3,560 294
2015/04/13 3,630 3,630 3,535 3,605 967
2015/04/10 3,570 3,595 3,520 3,595 635
2015/04/09 3,535 3,560 3,535 3,545 525
2015/04/08 3,550 3,565 3,545 3,560 480
2015/04/07 3,550 3,550 3,500 3,540 449
2015/04/06 3,550 3,550 3,520 3,550 340
2015/04/03 3,550 3,550 3,505 3,550 347
2015/04/02 3,485 3,550 3,480 3,550 2,041
2015/04/01 3,475 3,485 3,400 3,445 535
2015/03/31 3,460 3,495 3,440 3,455 107
2015/03/30 3,460 3,460 3,415 3,450 371
2015/03/27 3,460 3,460 3,410 3,410 656
2015/03/26 3,485 3,485 3,450 3,460 703
2015/03/25 3,490 3,490 3,450 3,470 259
2015/03/24 3,455 3,485 3,450 3,455 238
2015/03/23 3,490 3,490 3,480 3,485 156
2015/03/20 3,480 3,490 3,450 3,490 93
2015/03/19 3,455 3,500 3,450 3,475 819
2015/03/18 3,455 3,480 3,440 3,465 475
2015/03/17 3,485 3,490 3,440 3,465 880
2015/03/16 3,465 3,480 3,410 3,440 1,553
2015/03/13 3,550 3,550 3,500 3,535 326
2015/03/12 3,515 3,515 3,440 3,470 1,250
2015/03/11 3,510 3,520 3,495 3,500 1,008
2015/03/10 3,550 3,580 3,530 3,540 279
2015/03/09 3,540 3,565 3,540 3,550 286
2015/03/06 3,560 3,575 3,560 3,565 775
2015/03/05 3,560 3,560 3,550 3,560 319
2015/03/04 3,610 3,610 3,560 3,580 188
2015/03/03 3,610 3,610 3,560 3,575 1,235
2015/03/02 3,590 3,620 3,570 3,610 13,159
2015/02/27 3,545 3,630 3,545 3,580 1,161
2015/02/26 3,595 3,595 3,565 3,565 417
2015/02/25 3,625 3,625 3,575 3,595 278
2015/02/24 3,585 3,595 3,570 3,575 748
2015/02/23 3,650 3,650 3,610 3,625 376
2015/02/20 3,620 3,640 3,600 3,615 1,055
2015/02/19 3,620 3,640 3,620 3,630 71
2015/02/18 3,640 3,645 3,625 3,625 418
2015/02/17 3,620 3,645 3,620 3,640 726
2015/02/16 3,620 3,645 3,605 3,615 1,068
2015/02/13 3,630 3,630 3,605 3,620 919
2015/02/12 3,620 3,625 3,585 3,605 779
2015/02/10 3,620 3,620 3,495 3,550 632
2015/02/09 3,640 3,640 3,615 3,620 381
2015/02/06 3,620 3,645 3,580 3,615 406
2015/02/05 3,575 3,620 3,570 3,575 277
2015/02/04 3,580 3,680 3,565 3,620 2,772
2015/02/03 3,530 3,580 3,530 3,555 300
2015/02/02 3,490 3,550 3,490 3,540 1,120
2015/01/30 3,580 3,585 3,550 3,550 593
2015/01/29 3,570 3,590 3,560 3,585 233
2015/01/28 3,610 3,610 3,590 3,590 606
2015/01/27 3,600 3,615 3,590 3,610 818
2015/01/26 3,580 3,620 3,545 3,595 1,572
2015/01/23 3,520 3,595 3,500 3,550 1,358
2015/01/22 3,475 3,500 3,440 3,470 399
2015/01/21 3,445 3,495 3,410 3,440 647
2015/01/20 3,420 3,420 3,385 3,415 610
2015/01/19 3,345 3,420 3,310 3,385 513
2015/01/16 3,350 3,355 3,320 3,350 925
2015/01/15 3,400 3,450 3,360 3,360 329
2015/01/14 3,400 3,490 3,400 3,405 12,352
2015/01/13 3,450 3,450 3,420 3,435 1,006
2015/01/09 3,475 3,475 3,425 3,450 375
2015/01/08 3,420 3,490 3,360 3,450 1,098
2015/01/07 3,275 3,330 3,275 3,330 634
2015/01/06 3,345 3,345 3,255 3,260 1,914
2015/01/05 3,420 3,435 3,365 3,380 1,056

このページの先頭へ