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
2010/12/30 13,040 13,040 12,950 12,950 1,763
2010/12/29 13,050 13,050 13,050 13,050 11
2010/12/28 0 0 0 13,080 0
2010/12/27 13,050 13,080 13,050 13,080 4
2010/12/24 13,040 13,070 13,030 13,030 117
2010/12/22 13,170 13,170 13,100 13,100 610
2010/12/21 12,990 13,130 12,990 13,130 57
2010/12/20 12,980 12,980 12,980 12,980 3
2010/12/17 0 0 0 12,980 0
2010/12/16 0 0 0 12,980 0
2010/12/15 0 0 0 12,980 0
2010/12/14 12,980 12,980 12,980 12,980 20
2010/12/13 12,930 12,980 12,920 12,980 44
2010/12/10 12,960 12,960 12,960 12,960 1
2010/12/09 0 0 0 12,870 0
2010/12/08 12,870 12,920 12,870 12,870 57
2010/12/07 12,760 12,760 12,760 12,760 55
2010/12/06 0 0 0 12,920 0
2010/12/03 12,920 12,920 12,920 12,920 1
2010/12/02 13,100 13,100 12,900 12,900 2
2010/12/01 0 0 0 12,880 0
2010/11/30 0 0 0 12,880 0
2010/11/29 0 0 0 12,880 0
2010/11/26 0 0 0 12,880 0
2010/11/25 12,940 12,940 12,880 12,880 2
2010/11/24 12,750 12,750 12,750 12,750 11
2010/11/22 13,020 13,050 12,980 13,050 15
2010/11/19 13,000 13,000 13,000 13,000 1
2010/11/18 12,710 12,710 12,710 12,710 6
2010/11/17 0 0 0 12,610 0
2010/11/16 0 0 0 12,610 0
2010/11/15 0 0 0 12,610 0
2010/11/12 12,500 12,610 12,500 12,610 2
2010/11/11 12,600 12,600 12,600 12,600 10
2010/11/10 12,380 12,540 12,380 12,540 9
2010/11/09 12,360 12,360 12,290 12,290 6
2010/11/08 12,420 12,420 12,250 12,250 40
2010/11/05 12,390 12,440 12,390 12,440 10
2010/11/04 12,320 12,320 12,210 12,210 7
2010/11/02 12,020 12,020 12,020 12,020 7
2010/11/01 12,090 12,090 12,000 12,000 19
2010/10/29 12,030 12,030 12,030 12,030 1
2010/10/28 0 0 0 12,400 0
2010/10/27 12,460 12,460 12,400 12,400 2
2010/10/26 12,510 12,520 12,510 12,520 13
2010/10/25 12,510 12,510 12,460 12,460 5
2010/10/22 0 0 0 12,410 0
2010/10/21 0 0 0 12,410 0
2010/10/20 12,400 12,410 12,400 12,410 3
2010/10/19 12,470 12,490 12,470 12,490 23
2010/10/18 12,370 12,370 12,370 12,370 5
2010/10/15 0 0 0 12,350 0
2010/10/14 0 0 0 12,350 0
2010/10/13 12,490 12,490 12,350 12,350 8
2010/10/12 12,740 12,740 12,380 12,380 6
2010/10/08 12,740 12,740 12,740 12,740 4
2010/10/07 12,920 12,940 12,920 12,940 7
2010/10/06 12,950 12,980 12,950 12,980 16
2010/10/05 12,800 12,800 12,790 12,790 10
2010/10/04 13,030 13,030 13,030 13,030 1
2010/10/01 0 0 0 13,230 0
2010/09/30 13,230 13,230 13,230 13,230 2
2010/09/29 12,830 13,230 12,830 13,230 12
2010/09/28 0 0 0 13,130 0
2010/09/27 13,070 13,130 13,070 13,130 9
2010/09/24 13,010 13,100 13,010 13,100 6
2010/09/22 13,120 13,120 13,080 13,080 101
2010/09/21 13,260 13,260 13,260 13,260 3
2010/09/17 0 0 0 13,210 0
2010/09/16 13,300 13,300 13,210 13,210 5
2010/09/15 13,090 13,260 13,090 13,260 6
2010/09/14 0 0 0 13,100 0
2010/09/13 13,100 13,100 13,100 13,100 102
2010/09/10 13,050 13,050 13,050 13,050 1
2010/09/09 0 0 0 12,740 0
2010/09/08 12,700 12,740 12,700 12,740 22
2010/09/07 12,790 12,840 12,790 12,790 162
2010/09/06 13,130 13,130 12,850 12,880 410
2010/09/03 12,930 12,930 12,830 12,840 384
2010/09/02 12,970 12,970 12,840 12,930 457
2010/09/01 12,680 12,680 12,680 12,680 76
2010/08/31 12,820 12,820 12,710 12,720 307
2010/08/30 0 0 0 12,840 0
2010/08/27 12,780 12,840 12,730 12,840 381
2010/08/26 12,750 12,790 12,750 12,790 77
2010/08/25 12,730 12,730 12,730 12,730 76
2010/08/24 0 0 0 12,870 0
2010/08/23 12,870 12,870 12,870 12,870 1
2010/08/20 12,930 12,930 12,910 12,910 6
2010/08/19 13,040 13,060 13,040 13,060 78
2010/08/18 13,060 13,080 12,950 13,080 158
2010/08/17 0 0 0 12,980 0
2010/08/16 12,910 12,980 12,910 12,980 86
2010/08/13 0 0 0 12,720 0
2010/08/12 12,720 12,720 12,720 12,720 12
2010/08/11 12,900 12,910 12,900 12,910 21
2010/08/10 13,160 13,160 13,060 13,060 69
2010/08/09 13,000 13,000 13,000 13,000 10
2010/08/06 12,990 12,990 12,990 12,990 12
2010/08/05 13,060 13,060 13,060 13,060 1
2010/08/04 12,970 12,970 12,800 12,840 159
2010/08/03 13,050 13,050 13,050 13,050 1
2010/08/02 12,990 12,990 12,980 12,980 5
2010/07/30 13,050 13,050 13,050 13,050 40
2010/07/29 0 0 0 13,190 0
2010/07/28 0 0 0 13,190 0
2010/07/27 0 0 0 13,190 0
2010/07/26 13,190 13,190 13,190 13,190 3
2010/07/23 13,010 13,010 13,010 13,010 30
2010/07/22 12,690 12,690 12,690 12,690 1
2010/07/21 12,870 12,870 12,870 12,870 3
2010/07/20 12,700 12,700 12,700 12,700 10
2010/07/16 0 0 0 12,910 0
2010/07/15 12,910 12,910 12,910 12,910 1
2010/07/14 0 0 0 12,920 0
2010/07/13 12,920 12,920 12,920 12,920 10
2010/07/12 13,320 13,320 13,310 13,310 2
2010/07/09 0 0 0 13,130 0
2010/07/08 0 0 0 13,130 0
2010/07/07 13,130 13,130 13,130 13,130 3
2010/07/06 0 0 0 13,040 0
2010/07/05 13,040 13,040 13,040 13,040 9
2010/07/02 13,180 13,180 13,080 13,080 3
2010/07/01 13,080 13,090 13,080 13,090 3
2010/06/30 13,170 13,280 13,170 13,280 5
2010/06/29 13,530 13,530 13,450 13,450 103
2010/06/28 13,460 13,460 13,460 13,460 1
2010/06/25 0 0 0 13,800 0
2010/06/24 0 0 0 13,800 0
2010/06/23 0 0 0 13,800 0
2010/06/22 13,730 13,810 13,730 13,800 22
2010/06/21 13,790 13,790 13,790 13,790 1
2010/06/18 13,730 13,730 13,730 13,730 3
2010/06/17 0 0 0 13,710 0
2010/06/16 13,700 13,710 13,650 13,710 215
2010/06/15 13,600 13,600 13,600 13,600 90
2010/06/14 13,530 13,600 13,530 13,590 90
2010/06/11 0 0 0 13,090 0
2010/06/10 0 0 0 13,090 0
2010/06/09 13,140 13,140 13,040 13,090 243
2010/06/08 13,080 13,140 13,080 13,130 85
2010/06/07 13,230 13,230 13,200 13,200 80
2010/06/04 13,510 13,510 13,500 13,500 7
2010/06/03 13,470 13,470 13,430 13,430 160
2010/06/02 13,230 13,350 13,230 13,280 183
2010/06/01 0 0 0 13,200 0
2010/05/31 13,120 13,200 13,120 13,200 5
2010/05/28 13,200 13,200 13,200 13,200 1
2010/05/27 0 0 0 13,370 0
2010/05/26 0 0 0 13,370 0
2010/05/25 0 0 0 13,370 0
2010/05/24 13,370 13,370 13,370 13,370 1
2010/05/21 13,360 13,400 13,300 13,300 59
2010/05/20 13,660 13,660 13,660 13,660 10
2010/05/19 13,660 13,660 13,630 13,630 2
2010/05/18 13,960 13,960 13,960 13,960 3
2010/05/17 0 0 0 14,200 0
2010/05/14 0 0 0 14,200 0
2010/05/13 14,160 14,200 14,160 14,200 12
2010/05/12 14,040 14,040 14,040 14,040 1
2010/05/11 14,000 14,060 14,000 14,000 12
2010/05/10 13,850 13,990 13,850 13,990 54
2010/05/07 14,030 14,030 13,800 13,970 83
2010/05/06 14,190 14,330 14,190 14,330 36
2010/04/30 0 0 0 14,250 0
2010/04/28 14,200 14,250 14,200 14,250 107
2010/04/27 14,500 14,500 14,480 14,480 4
2010/04/26 14,600 14,600 14,570 14,570 3
2010/04/23 0 0 0 14,400 0
2010/04/22 14,500 14,500 14,400 14,400 3
2010/04/21 14,500 14,550 14,500 14,550 4
2010/04/20 14,550 14,550 14,470 14,470 38
2010/04/19 14,490 14,490 14,340 14,490 12
2010/04/16 0 0 0 14,790 0
2010/04/15 14,750 14,790 14,750 14,790 6
2010/04/14 0 0 0 14,700 0
2010/04/13 14,780 14,780 14,700 14,700 3
2010/04/12 14,880 14,990 14,880 14,900 111
2010/04/09 0 0 0 14,750 0
2010/04/08 14,770 14,770 14,750 14,750 12
2010/04/07 14,780 14,790 14,780 14,790 7
2010/04/06 14,760 14,770 14,760 14,760 58
2010/04/05 14,850 14,850 14,790 14,790 52
2010/04/02 14,930 14,930 14,930 14,930 3
2010/04/01 14,740 14,840 14,530 14,820 748
2010/03/31 14,900 14,950 14,900 14,950 8
2010/03/30 14,830 14,830 14,830 14,830 10
2010/03/29 14,850 14,850 14,790 14,790 13
2010/03/26 14,640 14,860 14,630 14,860 238
2010/03/25 14,630 14,630 14,630 14,630 1
2010/03/24 14,670 14,680 14,590 14,620 163
2010/03/23 14,640 14,690 14,640 14,670 234
2010/03/19 14,630 14,730 14,630 14,730 335
2010/03/18 14,570 14,680 14,570 14,640 390
2010/03/17 14,590 14,590 14,560 14,580 232
2010/03/16 14,510 14,510 14,490 14,490 154
2010/03/15 14,510 14,580 14,460 14,470 361
2010/03/12 14,590 14,590 14,560 14,560 2
2010/03/09 14,500 14,500 14,500 14,500 14
2010/03/08 14,500 14,500 14,500 14,500 1
2010/03/05 14,330 14,390 14,330 14,350 516
2010/03/03 14,170 14,210 14,170 14,210 7
2010/03/02 14,240 14,240 14,170 14,170 9
2010/03/01 14,200 14,220 14,130 14,130 230
2010/02/25 14,290 14,290 14,210 14,210 5
2010/02/24 14,190 14,190 14,190 14,190 9
2010/02/23 14,320 14,350 14,300 14,340 241
2010/02/22 14,300 14,500 14,300 14,430 2,570
2010/02/19 14,240 14,240 14,080 14,130 245
2010/02/18 14,310 14,310 14,310 14,310 4
2010/02/17 14,190 14,270 14,180 14,270 380
2010/02/16 14,060 14,060 14,060 14,060 1
2010/02/15 14,200 14,200 14,200 14,200 2
2010/02/12 14,210 14,240 14,210 14,240 76
2010/02/10 14,210 14,270 14,210 14,230 6
2010/02/09 14,140 14,140 14,140 14,140 151
2010/02/08 14,450 14,450 14,180 14,180 179
2010/02/05 14,400 14,520 14,400 14,520 578
2010/02/04 14,700 14,700 14,700 14,700 16
2010/02/03 14,620 14,650 14,620 14,650 27
2010/02/02 14,730 14,730 14,540 14,590 156
2010/02/01 14,510 14,600 14,490 14,600 354
2010/01/29 14,400 14,400 14,340 14,380 98
2010/01/28 14,360 14,440 14,360 14,440 153
2010/01/27 14,380 14,450 14,380 14,450 90
2010/01/26 14,400 14,420 14,310 14,310 90
2010/01/25 14,390 14,410 14,330 14,370 422
2010/01/22 14,490 14,510 14,440 14,510 134
2010/01/21 14,280 14,690 14,280 14,690 1,578
2010/01/20 14,720 14,730 14,520 14,580 241
2010/01/19 14,830 14,830 14,760 14,770 102
2010/01/18 14,820 14,820 14,660 14,770 247
2010/01/15 14,390 14,860 14,390 14,860 397
2010/01/14 14,590 14,770 14,590 14,690 102
2010/01/13 14,900 15,000 14,810 14,890 36
2010/01/12 14,800 14,860 14,780 14,860 85
2010/01/08 14,760 14,780 14,640 14,730 353
2010/01/07 14,680 14,680 14,640 14,680 78
2010/01/06 14,690 14,790 14,660 14,740 236
2010/01/05 14,760 14,760 14,670 14,680 315
2010/01/04 14,740 14,740 14,720 14,720 14

このページの先頭へ