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
2009/12/30 14,650 14,650 14,600 14,600 17
2009/12/29 14,670 14,670 14,670 14,670 12
2009/12/28 14,720 14,720 14,720 14,720 10
2009/12/25 14,640 14,720 14,640 14,680 25
2009/12/24 14,560 14,670 14,560 14,660 347
2009/12/22 14,210 14,360 14,210 14,360 915
2009/12/21 14,060 14,210 14,060 14,200 13
2009/12/18 14,010 14,170 14,010 14,160 1,285
2009/12/17 14,130 14,130 14,090 14,120 182
2009/12/16 14,110 14,110 14,040 14,080 876
2009/12/15 13,820 13,910 13,820 13,910 3
2009/12/14 13,800 13,860 13,800 13,860 59
2009/12/11 13,890 13,890 13,890 13,890 1
2009/12/10 13,970 13,970 13,890 13,890 14
2009/12/09 14,100 14,110 14,030 14,030 3
2009/12/08 14,050 14,130 14,050 14,130 4
2009/12/07 14,220 14,220 14,050 14,100 9
2009/12/04 14,100 14,180 14,020 14,020 22
2009/12/03 13,810 14,100 13,810 14,100 37
2009/12/02 13,460 13,460 13,460 13,460 2
2009/12/01 13,540 13,690 13,540 13,660 28
2009/11/30 13,340 13,520 13,340 13,520 68
2009/11/26 13,430 13,430 13,430 13,430 2
2009/11/25 13,460 13,460 13,380 13,380 5
2009/11/20 13,340 13,380 13,340 13,380 4
2009/11/19 13,400 13,410 13,380 13,380 12
2009/11/18 13,590 13,590 13,410 13,410 32
2009/11/17 13,620 13,620 13,620 13,620 8
2009/11/16 13,610 13,610 13,610 13,610 3
2009/11/13 13,490 13,620 13,490 13,600 23
2009/11/12 13,710 13,720 13,580 13,580 1,328
2009/11/11 13,800 13,800 13,710 13,720 15
2009/11/10 13,890 13,890 13,890 13,890 3
2009/11/09 13,960 13,960 13,750 13,750 4
2009/11/06 13,810 13,850 13,810 13,850 17
2009/11/05 13,840 13,840 13,790 13,790 21
2009/11/04 14,020 14,020 13,900 13,940 11
2009/11/02 13,980 14,040 13,860 14,040 21
2009/10/30 14,170 14,170 14,050 14,050 20
2009/10/29 14,180 14,180 14,120 14,120 4
2009/10/28 14,300 14,340 14,300 14,310 5
2009/10/27 14,360 14,380 14,300 14,340 16
2009/10/26 14,340 14,420 14,340 14,380 5
2009/10/23 14,290 14,330 14,290 14,330 6
2009/10/22 14,150 14,150 14,100 14,100 12
2009/10/21 14,290 14,290 14,290 14,290 2
2009/10/20 14,430 14,430 14,290 14,320 16
2009/10/19 14,230 14,240 14,230 14,240 6
2009/10/16 14,150 14,170 14,150 14,170 3
2009/10/15 14,160 14,170 14,040 14,040 40
2009/10/14 14,020 14,070 14,020 14,050 5
2009/10/13 13,940 13,940 13,860 13,860 3
2009/10/09 13,880 13,900 13,870 13,880 12
2009/10/07 13,960 13,960 13,960 13,960 1
2009/10/06 14,230 14,230 14,200 14,200 9
2009/10/05 14,100 14,220 14,100 14,220 12
2009/10/02 14,190 14,190 14,030 14,070 53
2009/10/01 14,390 14,390 14,390 14,390 6
2009/09/30 14,350 14,530 14,350 14,520 53
2009/09/29 14,320 14,320 14,320 14,320 2
2009/09/28 14,380 14,480 14,350 14,480 38
2009/09/25 14,370 14,490 14,370 14,490 36
2009/09/24 14,460 14,800 14,460 14,630 525
2009/09/18 14,380 14,430 14,300 14,320 52
2009/09/17 14,280 14,420 14,280 14,420 6
2009/09/07 14,210 14,210 14,210 14,210 1
2009/09/04 14,140 14,180 14,140 14,180 42
2009/09/02 14,060 14,060 13,950 13,950 5
2009/08/31 14,370 14,370 14,370 14,370 10
2009/08/28 14,290 14,290 14,230 14,230 10
2009/08/27 14,150 14,150 14,110 14,110 25
2009/08/26 14,380 14,380 14,190 14,290 320
2009/08/25 14,070 14,260 14,070 14,210 10
2009/08/24 14,270 14,270 14,270 14,270 1
2009/08/19 13,830 13,830 13,820 13,820 6
2009/08/18 13,820 13,820 13,820 13,820 4
2009/08/17 14,090 14,090 14,000 14,000 10
2009/08/14 13,860 14,150 13,860 14,100 48
2009/08/13 14,110 14,110 14,060 14,060 3
2009/08/12 14,090 14,160 14,090 14,110 511
2009/08/11 14,120 14,190 14,120 14,190 14
2009/08/10 14,100 14,100 14,100 14,100 1
2009/08/07 14,070 14,170 14,060 14,170 1,000
2009/08/06 14,090 14,100 14,080 14,100 20
2009/08/05 14,080 14,120 14,000 14,010 100
2009/08/04 14,170 14,170 14,000 14,030 130
2009/08/03 14,050 14,050 13,940 14,000 38
2009/07/31 13,790 13,810 13,770 13,790 11
2009/07/30 13,710 13,710 13,660 13,670 90
2009/07/29 13,760 13,770 13,730 13,770 527
2009/07/28 13,570 13,670 13,570 13,670 14
2009/07/27 13,530 13,530 13,430 13,430 803
2009/07/24 13,280 13,400 13,280 13,400 501
2009/07/23 13,480 13,480 13,480 13,480 3
2009/07/22 13,490 13,500 13,490 13,500 3
2009/07/21 13,550 13,550 13,450 13,450 7
2009/07/17 13,380 13,380 13,380 13,380 3
2009/07/14 13,400 13,400 13,290 13,290 8
2009/07/10 13,020 13,090 13,020 13,090 17
2009/07/09 13,090 13,090 13,090 13,090 1
2009/07/08 13,350 13,400 13,350 13,380 13
2009/07/07 13,350 13,540 13,350 13,540 105
2009/07/06 13,150 13,290 13,150 13,290 111
2009/07/03 13,230 13,350 13,180 13,350 10
2009/07/02 13,630 13,630 13,460 13,460 8
2009/07/01 13,700 13,870 13,660 13,660 33
2009/06/30 13,870 13,870 13,870 13,870 2
2009/06/29 13,750 13,750 13,750 13,750 1
2009/06/26 13,540 13,630 13,540 13,630 119
2009/06/25 13,730 13,750 13,690 13,740 14
2009/06/24 13,620 13,620 13,620 13,620 200
2009/06/23 13,690 13,690 13,590 13,590 32
2009/06/22 13,700 13,810 13,700 13,810 30
2009/06/19 13,570 13,710 13,570 13,630 26
2009/06/18 13,430 13,680 13,430 13,620 108
2009/06/17 13,360 13,510 13,360 13,510 22
2009/06/16 13,470 13,470 13,340 13,340 13
2009/06/15 13,440 13,480 13,440 13,480 105
2009/06/12 13,180 13,390 13,180 13,390 101
2009/06/11 13,270 13,270 13,210 13,210 11
2009/06/10 13,200 13,270 13,150 13,240 51
2009/06/09 12,920 13,000 12,920 13,000 8
2009/06/05 12,990 12,990 12,820 12,830 53
2009/06/04 12,850 12,850 12,810 12,810 16
2009/06/03 12,980 12,980 12,940 12,940 3
2009/06/02 13,090 13,090 12,950 13,010 85
2009/06/01 12,820 12,900 12,820 12,890 38
2009/05/29 12,800 12,800 12,770 12,770 55
2009/05/27 12,990 13,050 12,990 13,050 19
2009/05/26 13,050 13,060 12,890 12,990 426
2009/05/25 12,790 12,950 12,790 12,950 3
2009/05/20 12,670 12,690 12,660 12,660 67
2009/05/19 12,590 12,600 12,500 12,600 33
2009/05/18 12,300 12,310 12,110 12,250 43
2009/05/15 12,450 12,470 12,450 12,470 25
2009/05/14 12,440 12,440 12,440 12,440 1
2009/05/13 12,560 12,560 12,480 12,480 29
2009/05/12 12,620 13,020 12,360 12,360 44
2009/05/11 12,280 12,420 12,280 12,420 380
2009/05/08 12,180 12,180 12,160 12,160 3
2009/05/07 12,000 12,000 11,970 11,980 172
2009/05/01 11,800 11,870 11,730 11,780 20
2009/04/30 11,980 12,060 11,980 12,000 40
2009/04/28 11,900 11,900 11,900 11,900 2
2009/04/27 12,160 12,160 11,800 11,800 8
2009/04/23 11,960 11,960 11,890 11,920 5
2009/04/22 12,000 12,000 11,960 11,960 2
2009/04/21 12,000 12,000 11,810 11,840 148
2009/04/20 12,280 12,280 12,000 12,000 271
2009/04/17 12,470 12,470 12,170 12,200 99
2009/04/15 12,340 12,380 12,230 12,380 13
2009/04/14 12,400 12,400 12,330 12,340 43
2009/04/13 12,530 12,530 12,450 12,450 6
2009/04/10 12,450 12,450 12,450 12,450 70
2009/04/09 12,410 12,450 12,410 12,450 50
2009/04/08 12,250 12,250 12,230 12,230 44
2009/04/07 12,430 12,430 12,430 12,430 40
2009/04/06 12,500 12,520 12,480 12,480 55
2009/04/03 12,710 12,710 12,500 12,500 103
2009/04/02 12,590 12,590 12,520 12,560 4
2009/04/01 12,100 12,300 12,030 12,290 206
2009/03/31 12,250 12,290 12,140 12,140 27
2009/03/30 12,700 12,720 12,500 12,500 147
2009/03/27 13,040 13,040 12,570 12,630 450
2009/03/26 12,110 12,660 12,110 12,650 43
2009/03/25 12,150 12,460 12,150 12,460 17
2009/03/24 12,320 12,320 11,930 12,100 63
2009/03/23 11,880 11,920 11,880 11,920 6
2009/03/18 11,500 11,660 11,470 11,610 457
2009/03/17 11,500 11,500 11,500 11,500 12
2009/03/16 11,410 11,410 11,380 11,380 2
2009/03/10 11,150 11,150 11,130 11,130 2
2009/03/09 11,310 11,310 11,230 11,230 2
2009/03/05 11,440 11,440 11,440 11,440 1
2009/03/04 11,150 11,210 11,040 11,210 4
2009/03/03 11,070 11,220 11,070 11,180 18
2009/03/02 11,440 11,440 11,270 11,270 12
2009/02/27 11,360 11,640 11,360 11,640 11
2009/02/26 11,720 11,720 11,720 11,720 1
2009/02/25 11,400 11,400 11,380 11,380 12
2009/02/23 11,320 11,330 11,320 11,330 6
2009/02/20 11,520 11,520 11,520 11,520 10
2009/02/18 11,530 11,530 11,430 11,440 44
2009/02/17 11,760 11,760 11,650 11,670 17
2009/02/16 11,900 11,900 11,900 11,900 3
2009/02/13 11,900 11,910 11,830 11,830 9
2009/02/12 11,640 11,910 11,640 11,720 108
2009/02/10 12,130 12,130 11,840 11,840 22
2009/02/09 12,580 12,580 12,010 12,010 15
2009/02/06 12,180 12,180 12,180 12,180 4
2009/02/05 12,140 12,140 12,070 12,110 10
2009/02/02 12,820 12,820 12,820 12,820 100
2009/01/30 12,770 12,770 12,770 12,770 100
2009/01/29 12,910 12,910 12,910 12,910 100
2009/01/27 12,750 12,800 12,750 12,800 109
2009/01/26 12,440 12,520 12,400 12,520 142
2009/01/23 12,510 12,510 12,510 12,510 1
2009/01/22 12,380 12,420 12,380 12,420 6
2009/01/21 12,230 12,450 12,230 12,450 19
2009/01/20 12,460 12,460 12,420 12,420 80
2009/01/15 12,710 12,710 12,710 12,710 1
2009/01/14 13,100 13,100 13,100 13,100 1
2009/01/09 13,560 13,560 13,560 13,560 1
2009/01/08 13,420 13,640 13,420 13,640 142
2009/01/07 13,990 13,990 13,500 13,510 224
2009/01/06 14,100 14,100 14,100 14,100 10
2009/01/05 14,340 14,340 14,100 14,100 4

このページの先頭へ