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
2020/12/30 2,875 2,894 2,850 2,880 662
2020/12/29 2,885 2,900 2,876 2,900 297
2020/12/28 2,857 2,884 2,831 2,859 647
2020/12/25 2,857 2,859 2,857 2,857 372
2020/12/24 2,855 2,859 2,800 2,858 559
2020/12/23 2,871 2,872 2,853 2,861 389
2020/12/22 2,880 2,880 2,850 2,850 1,177
2020/12/21 2,953 2,955 2,905 2,944 1,149
2020/12/18 2,970 2,975 2,960 2,975 593
2020/12/17 2,970 2,975 2,966 2,970 326
2020/12/16 2,975 2,987 2,951 2,969 217
2020/12/15 2,990 2,994 2,895 2,950 770
2020/12/14 2,991 2,998 2,990 2,990 487
2020/12/11 3,000 3,005 2,988 3,000 766
2020/12/10 2,988 2,996 2,966 2,995 513
2020/12/09 2,980 2,988 2,962 2,988 894
2020/12/08 2,950 2,960 2,900 2,960 1,671
2020/12/07 2,897 2,899 2,820 2,862 1,090
2020/12/04 2,851 2,900 2,810 2,897 810
2020/12/03 2,844 2,880 2,803 2,844 613
2020/12/02 2,875 2,884 2,802 2,849 808
2020/12/01 2,810 2,874 2,807 2,873 481
2020/11/30 2,831 2,850 2,811 2,830 325
2020/11/27 2,781 2,831 2,777 2,831 555
2020/11/26 2,791 2,820 2,756 2,775 710
2020/11/25 2,818 2,827 2,783 2,820 357
2020/11/24 2,786 2,849 2,766 2,768 1,514
2020/11/20 2,762 2,784 2,762 2,764 752
2020/11/19 2,768 2,797 2,762 2,762 126
2020/11/18 2,828 2,828 2,700 2,818 2,478
2020/11/17 2,859 2,859 2,812 2,825 556
2020/11/16 2,879 2,879 2,833 2,860 248
2020/11/13 2,875 2,877 2,810 2,832 807
2020/11/12 2,850 2,887 2,838 2,887 1,347
2020/11/11 2,806 2,900 2,784 2,833 2,349
2020/11/10 2,700 2,762 2,700 2,762 1,241
2020/11/09 2,683 2,691 2,638 2,674 639
2020/11/06 2,640 2,700 2,640 2,651 7,005
2020/11/05 2,640 2,640 2,616 2,625 133
2020/11/04 2,650 2,654 2,630 2,632 284
2020/11/02 2,634 2,634 2,620 2,634 248
2020/10/30 2,633 2,634 2,629 2,634 231
2020/10/29 2,626 2,629 2,610 2,629 117
2020/10/28 2,626 2,634 2,605 2,634 800
2020/10/27 2,627 2,627 2,610 2,620 411
2020/10/26 2,620 2,620 2,600 2,613 415
2020/10/23 2,619 2,620 2,610 2,620 271
2020/10/22 2,591 2,620 2,591 2,610 372
2020/10/21 2,580 2,595 2,580 2,588 89
2020/10/20 2,601 2,601 2,580 2,596 245
2020/10/19 2,587 2,606 2,580 2,600 536
2020/10/16 2,583 2,613 2,583 2,587 366
2020/10/15 2,626 2,627 2,597 2,597 228
2020/10/14 2,592 2,662 2,592 2,608 519
2020/10/13 2,621 2,643 2,607 2,613 543
2020/10/12 2,636 2,658 2,620 2,645 1,000
2020/10/09 2,582 2,596 2,582 2,587 425
2020/10/08 2,620 2,630 2,592 2,605 517
2020/10/07 2,613 2,648 2,519 2,591 2,518
2020/10/06 2,650 2,651 2,642 2,642 563
2020/10/05 2,691 2,691 2,661 2,669 296
2020/10/02 2,710 2,710 2,588 2,660 1,681
2020/09/30 2,698 2,698 2,685 2,688 129
2020/09/29 2,695 2,700 2,686 2,695 271
2020/09/28 2,713 2,713 2,690 2,695 218
2020/09/25 2,700 2,712 2,685 2,686 213
2020/09/24 2,705 2,721 2,700 2,700 466
2020/09/23 2,720 2,721 2,711 2,721 355
2020/09/18 2,707 2,719 2,705 2,719 148
2020/09/17 2,713 2,715 2,696 2,700 303
2020/09/16 2,699 2,713 2,672 2,709 206
2020/09/15 2,676 2,693 2,666 2,689 172
2020/09/14 2,679 2,680 2,654 2,663 307
2020/09/11 2,690 2,700 2,601 2,655 816
2020/09/10 2,679 2,700 2,679 2,683 179
2020/09/09 2,669 2,674 2,627 2,654 949
2020/09/08 2,790 2,790 2,644 2,659 2,805
2020/09/07 2,713 2,724 2,698 2,709 189
2020/09/04 2,711 2,725 2,650 2,678 548
2020/09/03 2,709 2,720 2,677 2,677 204
2020/09/02 2,711 2,721 2,679 2,698 331
2020/09/01 2,731 2,750 2,656 2,700 482
2020/08/31 2,753 2,794 2,731 2,731 756
2020/08/28 2,751 2,752 2,741 2,751 263
2020/08/27 2,699 2,737 2,687 2,737 487
2020/08/26 2,678 2,694 2,678 2,686 281
2020/08/25 2,655 2,687 2,653 2,665 279
2020/08/24 2,666 2,666 2,638 2,653 954
2020/08/21 2,680 2,705 2,652 2,658 545
2020/08/20 2,760 2,760 2,660 2,666 1,019
2020/08/19 2,769 2,769 2,736 2,769 275
2020/08/18 2,787 2,787 2,700 2,759 949
2020/08/17 2,782 2,785 2,761 2,785 114
2020/08/14 2,779 2,785 2,770 2,785 413
2020/08/13 2,780 2,782 2,740 2,752 368
2020/08/12 2,780 2,782 2,753 2,753 188
2020/08/11 2,717 2,736 2,714 2,735 323
2020/08/07 2,800 2,803 2,696 2,730 6,560
2020/08/06 2,790 2,891 2,755 2,800 359
2020/08/05 2,780 2,804 2,780 2,804 131
2020/08/04 2,790 2,805 2,732 2,801 185
2020/08/03 2,785 2,790 2,760 2,760 408
2020/07/31 2,756 2,790 2,721 2,725 624
2020/07/30 2,820 2,820 2,756 2,756 258
2020/07/29 2,829 2,830 2,768 2,770 534
2020/07/28 2,856 2,856 2,800 2,805 486
2020/07/27 2,862 2,862 2,828 2,857 634
2020/07/22 2,846 2,859 2,843 2,845 227
2020/07/21 2,845 2,852 2,845 2,850 87
2020/07/20 2,898 2,898 2,852 2,852 270
2020/07/17 2,909 2,909 2,861 2,861 424
2020/07/16 2,892 2,899 2,862 2,862 183
2020/07/15 2,863 2,892 2,833 2,892 297
2020/07/14 2,911 2,911 2,832 2,833 722
2020/07/13 2,930 2,930 2,910 2,910 149
2020/07/10 2,950 3,000 2,891 2,891 705
2020/07/09 2,989 2,989 2,953 2,979 85
2020/07/08 3,020 3,025 2,969 2,988 222
2020/07/07 3,030 3,030 3,010 3,010 109
2020/07/06 3,020 3,030 3,015 3,025 167
2020/07/03 3,000 3,020 2,990 2,991 75
2020/07/02 2,970 3,015 2,966 3,010 135
2020/07/01 2,925 2,972 2,891 2,937 365
2020/06/30 2,898 2,918 2,895 2,918 1,958
2020/06/29 2,895 2,895 2,859 2,859 284
2020/06/26 2,942 2,942 2,900 2,925 227
2020/06/25 2,955 2,955 2,853 2,944 1,014
2020/06/24 2,962 2,962 2,961 2,962 121
2020/06/23 2,962 2,962 2,945 2,962 346
2020/06/22 2,990 2,990 2,946 2,973 467
2020/06/19 2,973 3,010 2,972 2,990 119
2020/06/18 3,025 3,025 2,963 2,999 249
2020/06/17 3,015 3,015 2,950 2,974 259
2020/06/16 2,938 2,997 2,938 2,956 310
2020/06/15 3,030 3,030 2,925 2,935 786
2020/06/12 2,977 3,070 2,977 3,070 1,241
2020/06/11 3,055 3,085 3,050 3,070 437
2020/06/10 3,075 3,080 2,986 3,060 517
2020/06/09 3,165 3,175 3,110 3,130 388
2020/06/08 3,130 3,205 3,110 3,125 1,192
2020/06/05 3,085 3,095 3,075 3,095 367
2020/06/04 3,045 3,070 3,040 3,050 454
2020/06/03 3,040 3,045 3,010 3,045 210
2020/06/02 2,959 3,035 2,902 3,020 1,057
2020/06/01 2,925 2,926 2,850 2,926 241
2020/05/29 2,892 2,929 2,835 2,897 965
2020/05/28 2,929 2,935 2,880 2,892 654
2020/05/27 2,897 2,899 2,860 2,860 193
2020/05/26 2,850 2,929 2,811 2,898 1,122
2020/05/25 2,880 2,880 2,800 2,835 1,016
2020/05/22 2,846 2,882 2,746 2,882 6,672
2020/05/21 2,820 2,865 2,820 2,865 95
2020/05/20 2,802 2,850 2,802 2,820 87
2020/05/19 2,834 2,852 2,810 2,852 287
2020/05/18 2,750 2,789 2,747 2,789 1,092
2020/05/15 2,749 2,775 2,720 2,740 96
2020/05/14 2,799 2,802 2,709 2,749 330
2020/05/13 2,843 2,843 2,761 2,808 649
2020/05/12 2,841 2,841 2,751 2,813 605
2020/05/11 2,822 2,843 2,702 2,791 1,629
2020/05/08 2,695 2,729 2,650 2,729 1,068
2020/05/07 2,701 2,707 2,658 2,698 697
2020/05/01 2,656 2,678 2,640 2,658 240
2020/04/30 2,633 2,670 2,633 2,643 720
2020/04/28 2,658 2,658 2,611 2,631 270
2020/04/27 2,622 2,658 2,620 2,631 79
2020/04/24 2,596 2,669 2,595 2,615 311
2020/04/23 2,631 2,631 2,580 2,628 260
2020/04/22 2,557 2,648 2,556 2,576 51
2020/04/21 2,586 2,631 2,531 2,599 573
2020/04/20 2,675 2,675 2,590 2,658 506
2020/04/17 2,595 2,595 2,544 2,593 457
2020/04/16 2,594 2,595 2,526 2,583 288
2020/04/15 2,546 2,574 2,541 2,574 646
2020/04/14 2,525 2,546 2,520 2,546 326
2020/04/13 2,524 2,525 2,520 2,525 260
2020/04/10 2,510 2,522 2,484 2,522 610
2020/04/09 2,506 2,509 2,475 2,504 196
2020/04/08 2,500 2,508 2,462 2,500 376
2020/04/07 2,498 2,500 2,470 2,500 648
2020/04/06 2,452 2,453 2,420 2,453 485
2020/04/03 2,400 2,441 2,373 2,399 531
2020/04/02 2,435 2,435 2,250 2,308 1,547
2020/04/01 2,488 2,488 2,315 2,467 1,259
2020/03/31 2,402 2,490 2,402 2,489 380
2020/03/30 2,479 2,479 2,325 2,400 434
2020/03/27 2,574 2,575 2,450 2,524 498
2020/03/26 2,410 2,650 2,400 2,425 1,238
2020/03/25 2,423 2,525 2,383 2,394 962
2020/03/24 2,438 2,438 2,250 2,423 554
2020/03/23 2,399 2,399 2,311 2,338 483
2020/03/19 2,557 2,557 2,340 2,365 445
2020/03/18 2,600 2,600 2,575 2,600 232
2020/03/17 2,528 2,575 2,500 2,574 780
2020/03/16 2,590 2,590 2,445 2,546 965
2020/03/13 2,414 2,535 2,300 2,501 2,137
2020/03/12 2,650 2,683 2,414 2,535 3,014
2020/03/11 2,663 2,683 2,655 2,683 2,163
2020/03/10 2,604 2,675 2,590 2,675 1,324
2020/03/09 2,814 2,815 2,701 2,709 3,675
2020/03/06 2,950 2,973 2,830 2,845 990
2020/03/05 3,010 3,040 3,010 3,020 361
2020/03/04 2,992 3,065 2,920 3,065 708
2020/03/03 2,937 2,972 2,937 2,938 532
2020/03/02 2,860 2,937 2,860 2,935 1,092
2020/02/28 2,952 2,976 2,850 2,924 1,307
2020/02/27 3,035 3,040 2,970 2,972 1,491
2020/02/26 3,070 3,095 3,040 3,075 799
2020/02/25 3,050 3,140 3,050 3,135 1,161
2020/02/21 3,235 3,240 3,210 3,210 5,643
2020/02/20 3,215 3,265 3,195 3,255 454
2020/02/19 3,215 3,215 3,205 3,210 171
2020/02/18 3,215 3,215 3,195 3,205 166
2020/02/17 3,200 3,210 3,200 3,200 367
2020/02/14 3,205 3,220 3,205 3,215 106
2020/02/13 3,205 3,230 3,200 3,220 117
2020/02/12 3,215 3,230 3,160 3,175 289
2020/02/10 3,245 3,250 3,160 3,230 1,897
2020/02/07 3,230 3,270 3,225 3,225 1,687
2020/02/06 3,345 3,345 3,205 3,305 893
2020/02/05 3,250 3,390 3,250 3,345 1,268
2020/02/04 3,170 3,250 3,165 3,235 332
2020/02/03 3,145 3,170 3,145 3,170 340
2020/01/31 3,220 3,250 3,200 3,205 423
2020/01/30 3,295 3,295 3,230 3,230 243
2020/01/29 3,290 3,295 3,265 3,265 168
2020/01/28 3,280 3,300 3,240 3,290 400
2020/01/27 3,350 3,350 3,300 3,300 497
2020/01/24 3,350 3,360 3,350 3,350 11
2020/01/23 3,360 3,360 3,350 3,350 93
2020/01/22 3,365 3,375 3,350 3,375 171
2020/01/21 3,345 3,365 3,335 3,365 460
2020/01/20 3,350 3,355 3,350 3,355 179
2020/01/17 3,360 3,360 3,340 3,350 37
2020/01/16 3,345 3,345 3,330 3,340 163
2020/01/15 3,325 3,350 3,325 3,340 194
2020/01/14 3,370 3,370 3,330 3,330 532
2020/01/10 3,355 3,370 3,355 3,370 33
2020/01/09 3,360 3,370 3,355 3,355 114
2020/01/08 3,355 3,370 3,355 3,370 55
2020/01/07 3,380 3,380 3,370 3,370 6,652
2020/01/06 3,385 3,385 3,370 3,370 144

このページの先頭へ