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)食品上場投信(1617)の株価時系列情報

(NEXT FUNDS)食品上場投信(1617)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
2008/12/30 14,070 14,180 14,070 14,180 3
2008/12/29 14,020 14,020 13,910 13,910 14
2008/12/26 14,070 14,070 14,070 14,070 1
2008/12/24 14,000 14,000 14,000 14,000 1
2008/12/19 14,000 14,000 14,000 14,000 1
2008/12/16 14,050 14,050 14,000 14,000 3
2008/12/15 14,280 14,280 14,280 14,280 1
2008/12/11 14,340 14,340 14,340 14,340 1
2008/12/10 14,190 14,190 14,170 14,170 2
2008/12/08 14,460 14,500 14,460 14,500 21
2008/12/05 14,140 14,230 14,140 14,140 73
2008/12/03 14,100 14,100 14,080 14,080 101
2008/11/28 14,440 14,440 14,440 14,440 1
2008/11/27 14,300 14,300 14,300 14,300 1
2008/11/26 14,200 14,200 14,200 14,200 1
2008/11/25 14,420 14,420 14,290 14,290 2
2008/11/18 14,130 14,130 14,130 14,130 5
2008/11/17 14,370 14,370 14,140 14,140 6
2008/11/14 14,140 14,140 14,140 14,140 1
2008/11/13 13,740 13,740 13,700 13,700 6
2008/11/12 14,110 14,110 14,090 14,090 25
2008/11/11 15,000 15,000 14,400 14,400 20
2008/11/10 15,070 15,070 14,670 14,670 11
2008/11/07 13,500 14,270 13,500 14,270 10
2008/11/06 14,650 14,700 14,650 14,700 3
2008/11/05 14,980 14,980 14,920 14,920 4
2008/10/31 14,400 14,400 14,400 14,400 25
2008/10/30 14,130 14,130 13,900 13,900 27
2008/10/29 13,400 13,610 13,400 13,610 16
2008/10/28 12,240 12,240 12,240 12,240 20
2008/10/27 12,810 12,810 12,800 12,800 2
2008/10/24 13,750 13,750 13,400 13,410 7
2008/10/23 14,490 14,490 13,510 13,510 15
2008/10/22 14,400 14,400 14,400 14,400 50
2008/10/21 15,270 15,270 14,900 14,900 8
2008/10/16 14,430 14,430 13,960 13,960 4
2008/10/15 14,920 14,920 14,600 14,830 35
2008/10/14 14,800 14,800 14,690 14,720 125
2008/10/10 15,730 15,730 14,600 14,600 8
2008/10/07 15,000 15,940 15,000 15,930 22
2008/10/06 16,870 16,870 16,400 16,400 12
2008/10/03 17,030 17,030 17,030 17,030 20
2008/10/02 17,100 17,100 17,020 17,020 21
2008/09/30 16,540 16,540 16,540 16,540 6
2008/09/22 17,500 17,500 16,900 16,900 12
2008/09/17 17,010 17,010 17,010 17,010 10
2008/09/16 17,470 17,870 16,980 17,010 872
2008/09/12 17,600 17,880 17,600 17,700 40
2008/09/11 18,030 18,030 17,800 17,800 2
2008/09/05 18,360 18,360 18,270 18,270 5
2008/09/03 18,650 18,650 18,650 18,650 10
2008/09/01 18,510 18,510 18,510 18,510 11
2008/08/28 18,330 18,330 18,330 18,330 10
2008/08/11 18,620 18,620 18,510 18,510 30
2008/08/01 18,670 18,670 18,670 18,670 10
2008/07/30 18,270 18,270 18,270 18,270 10
2008/07/28 18,000 18,000 18,000 18,000 20
2008/07/24 17,580 17,580 17,580 17,580 10
2008/07/23 17,490 17,490 17,490 17,490 30
2008/07/18 16,990 16,990 16,990 16,990 20
2008/07/17 16,980 16,980 16,980 16,980 10
2008/07/16 16,780 16,780 16,780 16,780 20
2008/07/15 16,610 16,610 16,610 16,610 30
2008/07/14 16,650 16,650 16,650 16,650 10
2008/07/11 16,750 16,750 16,750 16,750 10
2008/07/09 17,070 17,070 17,070 17,070 10
2008/07/07 16,980 16,980 16,980 16,980 10
2008/07/03 17,330 17,330 17,330 17,330 10
2008/06/23 17,090 17,090 17,090 17,090 10
2008/06/20 17,320 17,320 17,290 17,290 30
2008/06/16 17,990 17,990 17,990 17,990 10
2008/06/12 17,330 17,330 17,330 17,330 30
2008/06/11 17,700 17,700 17,700 17,700 20
2008/06/10 18,090 18,090 17,760 17,760 120
2008/06/09 17,740 17,890 17,740 17,890 60
2008/06/05 18,270 18,270 18,270 18,270 10
2008/05/27 18,080 18,080 18,070 18,070 140
2008/05/26 18,350 18,350 17,940 18,080 300
2008/05/23 18,500 18,500 18,480 18,480 20
2008/05/22 18,140 18,140 18,140 18,140 10
2008/05/20 18,260 18,260 18,260 18,260 10
2008/05/14 18,200 18,210 18,200 18,210 60
2008/05/13 18,010 18,010 18,010 18,010 10
2008/05/12 17,760 17,780 17,760 17,780 30
2008/05/09 17,650 17,650 17,650 17,650 10
2008/05/08 17,600 17,650 17,600 17,650 50
2008/05/07 18,050 18,050 17,610 17,610 30
2008/04/30 18,420 18,420 18,420 18,420 20
2008/04/28 18,390 18,390 18,220 18,220 150
2008/04/24 18,000 18,000 18,000 18,000 10
2008/04/17 18,000 18,000 18,000 18,000 20
2008/04/07 18,820 18,990 18,820 18,950 210
2008/04/02 18,250 18,250 18,250 18,250 10
2008/03/31 17,720 17,720 17,720 17,720 10
2008/03/26 18,010 18,010 18,010 18,010 20
2008/03/25 17,910 17,910 17,850 17,850 40

このページの先頭へ