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)マレーシアKLCI連動型上場投信(1560)の株価時系列情報

(NEXT FUNDS)マレーシアKLCI連動型上場投信(1560)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
2011/12/30 3,715 3,735 3,655 3,695 443
2011/12/29 3,695 3,695 3,660 3,685 9,801
2011/12/28 3,650 3,675 3,640 3,660 137
2011/12/27 3,700 3,710 3,690 3,700 99
2011/12/26 3,700 3,700 3,695 3,695 8
2011/12/22 3,675 3,675 3,645 3,660 53
2011/12/21 3,610 3,700 3,610 3,640 1,503
2011/12/20 3,620 3,620 3,600 3,605 44
2011/12/19 3,590 3,615 3,590 3,600 8,215
2011/12/16 3,555 3,610 3,550 3,590 990
2011/12/15 3,550 3,555 3,520 3,555 257
2011/12/14 3,595 3,595 3,555 3,590 69
2011/12/13 3,605 3,605 3,580 3,595 298
2011/12/12 3,600 3,700 3,600 3,635 8,210
2011/12/09 3,635 3,635 3,590 3,595 139
2011/12/08 3,695 3,695 3,645 3,645 106
2011/12/07 3,655 3,700 3,655 3,695 267
2011/12/06 3,685 3,690 3,640 3,640 374
2011/12/05 3,760 3,785 3,715 3,720 192
2011/12/02 3,680 3,720 3,680 3,710 315
2011/12/01 3,710 3,750 3,630 3,730 582
2011/11/30 3,545 3,555 3,525 3,555 333
2011/11/29 3,570 3,575 3,540 3,545 4,209
2011/11/28 3,480 3,510 3,465 3,510 10,741
2011/11/25 3,490 3,490 3,465 3,465 362
2011/11/24 3,290 3,450 3,290 3,450 378
2011/11/22 3,420 3,440 3,400 3,440 2,076
2011/11/21 3,510 3,510 3,435 3,460 3,215
2011/11/18 3,540 3,550 3,515 3,520 1,569
2011/11/17 3,590 3,600 3,580 3,600 206
2011/11/16 3,600 3,615 3,580 3,580 232
2011/11/15 3,640 3,640 3,610 3,625 487
2011/11/14 3,625 3,650 3,620 3,645 2,256
2011/11/11 3,660 3,660 3,615 3,630 106
2011/11/10 3,680 3,680 3,610 3,645 414
2011/11/09 3,730 3,750 3,715 3,725 448
2011/11/08 3,720 3,745 3,710 3,710 113
2011/11/07 3,720 3,745 3,705 3,705 584
2011/11/04 3,650 3,670 3,640 3,665 1,909
2011/11/02 3,680 3,680 3,640 3,655 792
2011/11/01 3,790 3,800 3,695 3,720 402
2011/10/31 3,655 3,820 3,655 3,810 1,126
2011/10/28 3,660 3,680 3,630 3,650 266
2011/10/27 3,530 3,590 3,515 3,590 1,233
2011/10/26 3,540 3,540 3,515 3,515 154
2011/10/25 3,550 3,550 3,530 3,530 357
2011/10/24 3,520 3,575 3,490 3,575 5,168
2011/10/21 3,515 3,515 3,490 3,490 53
2011/10/20 3,570 3,570 3,495 3,495 248
2011/10/19 3,545 3,570 3,540 3,570 644
2011/10/18 3,630 3,640 3,565 3,565 222
2011/10/17 3,605 3,620 3,605 3,620 31
2011/10/14 3,545 3,565 3,530 3,565 81
2011/10/13 3,560 3,575 3,545 3,575 233
2011/10/12 3,445 3,470 3,430 3,465 87
2011/10/11 3,465 3,465 3,450 3,465 28
2011/10/07 3,385 3,420 3,385 3,400 922
2011/10/06 3,320 3,380 3,320 3,370 43
2011/10/05 3,285 3,300 3,275 3,275 127
2011/10/04 3,235 3,285 3,225 3,285 416
2011/10/03 3,340 3,340 3,225 3,270 321
2011/09/30 3,360 3,385 3,350 3,355 23
2011/09/29 3,300 3,340 3,265 3,340 917
2011/09/28 3,345 3,345 3,285 3,315 143
2011/09/27 3,205 3,305 3,205 3,305 1,931
2011/09/26 3,330 3,330 3,180 3,180 1,387
2011/09/22 3,465 3,465 3,415 3,420 502
2011/09/21 3,465 3,490 3,430 3,490 235
2011/09/20 3,470 3,470 3,450 3,470 986
2011/09/16 3,550 3,570 3,550 3,570 269
2011/09/15 3,580 3,605 3,550 3,560 469
2011/09/14 3,635 3,635 3,585 3,595 581
2011/09/13 3,670 3,680 3,650 3,680 356
2011/09/12 3,775 3,800 3,685 3,690 1,396
2011/09/09 3,805 3,805 3,790 3,790 423
2011/09/08 3,810 3,810 3,790 3,790 57
2011/09/07 3,775 3,810 3,775 3,805 106
2011/09/06 3,785 3,785 3,750 3,750 630
2011/09/05 3,805 3,805 3,775 3,780 107
2011/09/02 3,760 3,820 3,760 3,805 452
2011/09/01 3,755 3,770 3,755 3,760 110
2011/08/31 3,740 3,740 3,725 3,735 155
2011/08/30 3,750 3,755 3,740 3,750 337
2011/08/29 3,715 3,755 3,710 3,755 821
2011/08/26 3,805 3,805 3,720 3,740 931
2011/08/25 3,800 3,800 3,790 3,800 302
2011/08/24 3,845 3,845 3,810 3,835 156
2011/08/23 3,830 3,830 3,810 3,820 206
2011/08/22 3,805 3,805 3,780 3,795 122
2011/08/19 3,825 3,825 3,795 3,805 262
2011/08/18 3,865 3,870 3,835 3,835 591
2011/08/17 3,840 3,870 3,825 3,870 209
2011/08/16 3,860 3,880 3,860 3,875 265
2011/08/15 3,805 3,840 3,805 3,840 121
2011/08/12 3,795 3,810 3,770 3,770 260
2011/08/11 3,770 3,770 3,695 3,735 262
2011/08/10 3,740 3,810 3,730 3,780 1,330
2011/08/09 3,790 3,795 3,640 3,720 4,513
2011/08/08 3,955 3,975 3,805 3,805 1,733
2011/08/05 4,075 4,075 3,960 3,970 1,377
2011/08/04 4,020 4,120 4,020 4,120 179
2011/08/03 4,055 4,055 3,990 3,995 786
2011/08/02 4,115 4,115 4,075 4,080 119
2011/08/01 4,050 4,140 4,045 4,140 355
2011/07/29 4,070 4,085 4,045 4,050 751
2011/07/28 4,120 4,120 4,070 4,070 1,139
2011/07/27 4,130 4,130 4,115 4,130 122
2011/07/26 4,105 4,120 4,095 4,115 409
2011/07/25 4,115 4,135 4,105 4,110 201
2011/07/22 4,115 4,115 4,105 4,105 15
2011/07/21 4,120 4,120 4,100 4,105 525
2011/07/20 4,130 4,140 4,115 4,125 778
2011/07/19 4,110 4,110 4,090 4,090 1,371
2011/07/15 4,165 4,165 4,150 4,150 81
2011/07/14 4,125 4,140 4,120 4,120 972
2011/07/13 4,120 4,155 4,120 4,145 253
2011/07/12 4,210 4,210 4,155 4,155 874
2011/07/11 4,275 4,275 4,265 4,265 186
2011/07/08 4,300 4,320 4,295 4,295 217
2011/07/07 4,275 4,295 4,275 4,290 249
2011/07/06 4,260 4,280 4,250 4,280 1,132
2011/07/05 4,270 4,275 4,245 4,270 335
2011/07/04 4,275 4,295 4,260 4,280 124
2011/07/01 4,200 4,245 4,195 4,245 135
2011/06/30 4,195 4,200 4,195 4,200 4
2011/06/29 4,175 4,210 4,175 4,175 108
2011/06/28 4,130 4,155 4,130 4,155 278
2011/06/27 4,145 4,145 4,135 4,135 26
2011/06/24 4,160 4,160 4,135 4,135 17
2011/06/23 4,135 4,150 4,135 4,150 119
2011/06/22 4,120 4,150 4,120 4,125 48
2011/06/21 4,110 4,120 4,095 4,105 182
2011/06/20 4,125 4,125 4,100 4,105 56
2011/06/17 4,100 4,100 4,090 4,090 284
2011/06/16 4,095 4,140 4,095 4,100 1,185
2011/06/15 4,105 4,120 4,090 4,120 150
2011/06/14 4,065 4,090 4,050 4,090 159
2011/06/13 4,120 4,120 4,085 4,085 777
2011/06/10 4,135 4,135 4,120 4,125 1,147
2011/06/09 4,105 4,105 4,095 4,105 172
2011/06/08 4,150 4,150 4,115 4,120 81
2011/06/07 4,145 4,145 4,115 4,135 222
2011/06/06 4,160 4,160 4,135 4,155 420
2011/06/03 4,145 4,170 4,145 4,170 69
2011/06/02 4,195 4,195 4,130 4,160 1,245
2011/06/01 4,220 4,220 4,195 4,200 119
2011/05/31 4,135 4,160 4,135 4,160 15
2011/05/30 4,130 4,145 4,125 4,145 192
2011/05/27 4,115 4,145 4,115 4,145 68
2011/05/26 4,070 4,135 4,070 4,135 90
2011/05/25 4,090 4,090 4,060 4,060 259
2011/05/24 4,065 4,075 4,045 4,065 1,703
2011/05/23 4,155 4,155 4,100 4,100 403
2011/05/20 4,130 4,160 4,130 4,155 72
2011/05/19 4,105 4,145 4,105 4,145 2,820
2011/05/18 4,070 4,120 4,070 4,115 290
2011/05/17 4,075 4,090 4,040 4,090 1,009
2011/05/16 4,145 4,145 4,075 4,075 1,483
2011/05/13 4,120 4,130 4,100 4,115 2,101
2011/05/12 4,130 4,150 4,120 4,130 1,075

このページの先頭へ