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
2011/12/30 13,050 13,050 13,050 13,050 1
2011/12/29 13,010 13,010 13,010 13,010 1
2011/12/28 13,100 13,100 13,100 13,100 3
2011/12/27 13,110 13,110 13,110 13,110 1
2011/12/26 13,110 13,150 13,110 13,150 69
2011/12/22 13,030 13,030 13,030 13,030 100
2011/12/19 12,900 12,910 12,900 12,910 28
2011/12/16 12,970 12,970 12,970 12,970 1
2011/12/14 12,970 12,970 12,970 12,970 6
2011/12/13 13,020 13,080 13,020 13,080 11
2011/12/12 13,200 13,200 13,200 13,200 5
2011/12/09 13,090 13,090 13,010 13,010 11
2011/12/07 13,050 13,140 13,050 13,140 4
2011/12/06 13,130 13,130 12,990 12,990 3
2011/12/02 12,930 12,930 12,930 12,930 3
2011/12/01 13,100 13,100 12,880 12,920 72
2011/11/30 0 0 0 12,730 0
2011/11/29 12,730 12,730 12,730 12,730 30
2011/11/28 12,660 12,750 12,660 12,750 160
2011/11/25 0 0 0 12,910 0
2011/11/24 12,910 12,910 12,910 12,910 1
2011/11/22 0 0 0 13,080 0
2011/11/21 0 0 0 13,080 0
2011/11/18 0 0 0 13,080 0
2011/11/17 12,960 13,080 12,960 13,080 2
2011/11/16 13,060 13,060 13,060 13,060 1
2011/11/15 0 0 0 12,970 0
2011/11/14 0 0 0 12,970 0
2011/11/11 13,020 13,090 12,970 12,970 22
2011/11/10 13,070 13,070 13,070 13,070 41
2011/11/09 13,230 13,230 13,230 13,230 1
2011/11/08 13,170 13,170 13,170 13,170 3
2011/11/07 13,090 13,090 13,090 13,090 4
2011/11/04 13,030 13,120 13,030 13,120 3
2011/11/02 13,160 13,160 12,940 13,020 20
2011/11/01 13,290 13,290 13,250 13,250 23
2011/10/31 13,470 13,490 13,390 13,400 177
2011/10/28 13,250 13,340 13,250 13,340 2
2011/10/27 13,000 13,000 13,000 13,000 1
2011/10/26 13,070 13,110 13,070 13,110 4
2011/10/25 13,340 13,340 13,330 13,330 2
2011/10/24 0 0 0 13,300 0
2011/10/21 13,390 13,390 13,300 13,300 11
2011/10/20 0 0 0 13,250 0
2011/10/19 13,260 13,270 13,250 13,250 3
2011/10/18 13,320 13,320 13,320 13,320 1
2011/10/17 13,320 13,320 13,320 13,320 1
2011/10/14 0 0 0 13,200 0
2011/10/13 13,300 13,300 13,200 13,200 4
2011/10/12 13,330 13,440 13,280 13,310 10
2011/10/11 13,390 13,500 13,390 13,440 33
2011/10/07 13,470 13,470 13,260 13,260 9
2011/10/06 13,520 13,540 13,470 13,470 174
2011/10/05 13,500 13,500 13,480 13,490 26
2011/10/04 13,470 13,470 13,470 13,470 7
2011/10/03 13,410 13,560 13,410 13,540 18
2011/09/30 13,440 13,570 13,440 13,570 28
2011/09/29 13,180 13,420 13,180 13,420 124
2011/09/28 13,300 13,460 13,300 13,300 16
2011/09/27 0 0 0 13,100 0
2011/09/26 13,150 13,150 13,100 13,100 2
2011/09/22 13,120 13,120 13,040 13,060 9
2011/09/21 13,080 13,080 13,080 13,080 6
2011/09/20 12,940 13,080 12,940 13,080 14
2011/09/16 12,940 12,940 12,890 12,900 14
2011/09/15 12,870 12,870 12,810 12,820 53
2011/09/14 12,850 12,880 12,850 12,860 3
2011/09/13 12,910 12,930 12,880 12,930 14
2011/09/12 12,930 12,930 12,910 12,910 24
2011/09/09 13,030 13,100 13,000 13,060 164
2011/09/08 12,880 12,880 12,880 12,880 51
2011/09/07 12,660 12,800 12,660 12,770 5
2011/09/06 12,850 12,850 12,770 12,770 34
2011/09/05 12,700 12,720 12,700 12,720 25
2011/09/02 12,880 12,880 12,820 12,820 2
2011/09/01 12,920 12,960 12,920 12,960 3
2011/08/31 12,630 12,750 12,630 12,750 14
2011/08/30 12,740 12,740 12,740 12,740 24
2011/08/29 12,610 12,680 12,540 12,630 75
2011/08/26 12,590 12,590 12,580 12,580 3
2011/08/25 12,740 12,750 12,670 12,670 15
2011/08/24 12,710 12,710 12,690 12,690 3
2011/08/23 12,730 12,780 12,730 12,780 2
2011/08/22 12,600 12,620 12,570 12,620 13
2011/08/19 12,460 12,460 12,460 12,460 46
2011/08/18 0 0 0 12,680 0
2011/08/17 0 0 0 12,680 0
2011/08/16 12,680 12,680 12,680 12,680 6
2011/08/15 12,790 12,810 12,790 12,810 4
2011/08/12 12,780 12,780 12,610 12,610 19
2011/08/11 12,590 12,640 12,590 12,640 37
2011/08/10 12,570 12,670 12,460 12,670 38
2011/08/09 12,280 12,280 12,270 12,270 2
2011/08/08 12,630 12,630 12,550 12,560 294
2011/08/05 12,610 12,750 12,610 12,680 3
2011/08/04 0 0 0 13,000 0
2011/08/03 13,100 13,100 12,970 13,000 94
2011/08/02 13,300 13,300 13,300 13,300 2
2011/08/01 13,240 13,240 13,210 13,210 4
2011/07/29 13,350 13,360 13,280 13,280 162
2011/07/28 13,230 13,230 13,120 13,120 29
2011/07/27 13,230 13,300 13,230 13,260 92
2011/07/26 0 0 0 13,050 0
2011/07/25 13,090 13,090 13,050 13,050 34
2011/07/22 0 0 0 13,000 0
2011/07/21 13,000 13,000 13,000 13,000 11
2011/07/20 13,040 13,040 13,040 13,040 2
2011/07/19 0 0 0 13,140 0
2011/07/15 13,140 13,140 13,140 13,140 10
2011/07/14 13,140 13,180 13,140 13,160 64
2011/07/13 13,140 13,210 13,130 13,210 410
2011/07/12 13,400 13,450 13,360 13,430 456
2011/07/11 13,480 13,480 13,480 13,480 168
2011/07/08 13,620 13,620 13,560 13,560 30
2011/07/07 13,400 13,440 13,400 13,440 16
2011/07/06 13,330 13,380 13,300 13,380 312
2011/07/05 13,330 13,330 13,330 13,330 11
2011/07/04 13,400 13,400 13,400 13,400 1
2011/07/01 13,280 13,280 13,240 13,240 12
2011/06/30 13,170 13,200 13,170 13,200 11
2011/06/29 13,110 13,180 13,110 13,180 21
2011/06/28 0 0 0 12,950 0
2011/06/27 13,010 13,010 12,950 12,950 16
2011/06/24 13,010 13,060 13,010 13,060 158
2011/06/23 12,850 12,980 12,850 12,980 47
2011/06/22 0 0 0 12,660 0
2011/06/21 0 0 0 12,660 0
2011/06/20 12,660 12,660 12,660 12,660 11
2011/06/17 12,680 12,680 12,680 12,680 1
2011/06/16 12,850 12,850 12,850 12,850 126
2011/06/15 13,010 13,010 12,970 13,000 237
2011/06/14 12,820 12,960 12,820 12,940 134
2011/06/13 12,860 12,880 12,860 12,880 3
2011/06/10 13,000 13,000 13,000 13,000 18
2011/06/09 12,840 12,840 12,840 12,840 4
2011/06/08 12,840 12,870 12,820 12,870 131
2011/06/07 12,850 12,850 12,850 12,850 126
2011/06/06 0 0 0 12,940 0
2011/06/03 12,990 12,990 12,920 12,940 63
2011/06/02 12,920 12,960 12,920 12,940 175
2011/06/01 13,110 13,110 13,110 13,110 57
2011/05/31 12,900 13,030 12,900 13,030 514
2011/05/30 12,880 12,880 12,830 12,870 136
2011/05/27 12,880 12,970 12,880 12,970 269
2011/05/26 0 0 0 12,900 0
2011/05/25 12,860 12,900 12,860 12,900 11
2011/05/24 12,790 12,890 12,790 12,890 15
2011/05/23 12,860 12,860 12,790 12,790 8
2011/05/20 12,940 12,970 12,940 12,960 25
2011/05/19 12,980 12,980 12,980 12,980 5
2011/05/18 13,050 13,050 13,050 13,050 10
2011/05/17 12,820 12,820 12,750 12,800 10
2011/05/16 0 0 0 12,920 0
2011/05/13 12,920 12,920 12,920 12,920 129
2011/05/12 13,150 13,150 12,990 12,990 160
2011/05/11 13,280 13,280 13,110 13,180 688
2011/05/10 13,140 13,180 13,140 13,180 232
2011/05/09 13,170 13,170 13,020 13,050 144
2011/05/06 13,110 13,200 13,070 13,200 9
2011/05/02 13,220 13,220 13,110 13,210 67
2011/04/28 12,800 12,920 12,800 12,920 604
2011/04/27 12,720 12,820 12,720 12,740 149
2011/04/26 12,660 12,660 12,600 12,600 141
2011/04/25 12,690 12,690 12,690 12,690 101
2011/04/22 12,700 12,730 12,660 12,710 226
2011/04/21 12,710 12,730 12,700 12,730 30
2011/04/20 12,650 12,740 12,650 12,670 272
2011/04/19 12,590 12,590 12,520 12,520 25
2011/04/18 12,620 12,700 12,620 12,700 69
2011/04/15 12,600 12,610 12,580 12,610 19
2011/04/14 12,600 12,600 12,510 12,600 400
2011/04/13 12,620 12,700 12,600 12,700 188
2011/04/12 12,710 12,750 12,570 12,590 234
2011/04/11 12,750 12,820 12,700 12,780 87
2011/04/08 12,680 12,750 12,680 12,720 261
2011/04/07 12,600 12,600 12,560 12,560 107
2011/04/06 12,460 12,480 12,460 12,480 64
2011/04/05 12,480 12,500 12,390 12,400 44
2011/04/04 12,480 12,480 12,440 12,450 214
2011/04/01 12,580 12,580 12,440 12,450 398
2011/03/31 12,580 12,580 12,550 12,580 130
2011/03/30 12,530 12,670 12,520 12,670 437
2011/03/29 12,450 12,470 12,440 12,470 21
2011/03/28 12,570 12,570 12,500 12,550 63
2011/03/25 12,580 12,580 12,480 12,580 54
2011/03/24 12,520 12,540 12,420 12,420 135
2011/03/23 12,580 12,580 12,430 12,520 141
2011/03/22 12,530 12,530 12,500 12,520 205
2011/03/18 12,250 12,400 12,130 12,150 162
2011/03/17 11,810 12,100 11,760 12,100 37
2011/03/16 11,700 12,120 11,700 12,110 97
2011/03/15 12,180 12,210 11,400 11,400 68
2011/03/14 12,210 13,000 12,210 12,830 264
2011/03/11 13,490 13,490 13,410 13,410 356
2011/03/10 13,580 13,580 13,580 13,580 25
2011/03/09 13,590 13,680 13,590 13,680 76
2011/03/08 13,530 13,530 13,480 13,490 255
2011/03/07 13,540 13,550 13,430 13,430 389
2011/03/04 13,670 13,670 13,630 13,630 73
2011/03/03 13,510 13,540 13,510 13,540 11
2011/03/02 13,640 13,640 13,500 13,500 322
2011/03/01 13,710 13,710 13,710 13,710 20
2011/02/28 13,590 13,630 13,500 13,600 95
2011/02/25 13,480 13,590 13,480 13,590 46
2011/02/24 13,570 13,570 13,450 13,450 557
2011/02/23 13,630 13,650 13,590 13,590 127
2011/02/22 13,730 13,740 13,680 13,700 41
2011/02/21 13,700 13,750 13,700 13,750 14
2011/02/18 13,770 13,770 13,690 13,720 125
2011/02/17 13,720 13,760 13,670 13,750 158
2011/02/16 0 0 0 13,620 0
2011/02/15 13,600 13,640 13,600 13,620 55
2011/02/14 13,550 13,570 13,550 13,570 28
2011/02/10 13,380 13,540 13,380 13,540 26
2011/02/09 13,540 13,540 13,520 13,520 28
2011/02/08 13,480 13,480 13,460 13,460 12
2011/02/07 13,480 13,480 13,390 13,390 176
2011/02/04 13,340 13,410 13,340 13,410 790
2011/02/03 13,160 13,190 13,160 13,190 2
2011/02/02 13,190 13,250 13,190 13,190 66
2011/02/01 13,070 13,090 13,060 13,090 15
2011/01/31 13,050 13,050 13,010 13,030 121
2011/01/28 13,270 13,270 13,190 13,190 44
2011/01/27 13,320 13,320 13,320 13,320 20
2011/01/26 13,220 13,240 13,220 13,240 29
2011/01/25 0 0 0 13,060 0
2011/01/24 13,130 13,130 13,060 13,060 5
2011/01/21 13,260 13,260 13,020 13,050 191
2011/01/20 13,230 13,230 13,190 13,190 43
2011/01/19 13,300 13,300 13,300 13,300 11
2011/01/18 13,260 13,320 13,260 13,290 28
2011/01/17 13,330 13,330 13,290 13,290 783
2011/01/14 13,280 13,280 13,280 13,280 1
2011/01/13 0 0 0 13,260 0
2011/01/12 13,260 13,260 13,260 13,260 2
2011/01/11 13,170 13,190 13,170 13,190 2
2011/01/07 0 0 0 13,110 0
2011/01/06 13,130 13,130 13,110 13,110 168
2011/01/05 13,100 13,100 13,070 13,090 25
2011/01/04 13,070 13,090 13,070 13,090 57

このページの先頭へ