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
2012/12/28 15,500 15,510 15,460 15,500 6,165
2012/12/27 15,470 15,520 15,470 15,510 1,814
2012/12/26 15,490 15,490 15,350 15,420 11
2012/12/25 15,520 15,520 15,420 15,450 1,265
2012/12/20 15,430 15,500 15,430 15,500 33
2012/12/19 15,280 15,400 15,280 15,400 31
2012/12/18 15,190 15,190 15,190 15,190 10
2012/12/17 15,420 15,420 15,220 15,220 51
2012/12/14 15,280 15,280 15,260 15,260 5
2012/12/13 15,300 15,300 15,300 15,300 5
2012/12/10 15,470 15,470 15,470 15,470 1
2012/12/07 15,520 15,520 15,520 15,520 1
2012/12/06 15,430 15,470 15,430 15,470 7
2012/12/05 15,240 15,240 15,240 15,240 12
2012/12/04 15,330 15,330 15,330 15,330 5
2012/12/03 15,330 15,330 15,260 15,260 11
2012/11/30 15,400 15,450 15,400 15,450 30
2012/11/29 15,290 15,310 15,290 15,310 6
2012/11/28 15,140 15,260 15,140 15,260 46
2012/11/27 15,210 15,300 15,210 15,300 56
2012/11/26 15,020 15,020 15,020 15,020 10
2012/11/22 15,110 15,110 15,040 15,040 18
2012/11/21 14,980 14,980 14,980 14,980 20
2012/11/20 14,950 14,950 14,890 14,900 50
2012/11/19 14,980 14,980 14,980 14,980 41
2012/11/16 14,390 14,390 14,390 14,390 1
2012/11/14 14,470 14,470 14,470 14,470 20
2012/11/13 14,570 14,570 14,440 14,440 12
2012/11/12 14,620 14,620 14,580 14,590 32
2012/11/09 14,710 14,710 14,660 14,710 16
2012/11/08 14,800 14,800 14,800 14,800 1
2012/11/06 15,050 15,110 15,050 15,110 30
2012/11/05 14,900 14,900 14,900 14,900 2
2012/11/02 14,980 14,980 14,980 14,980 1
2012/11/01 14,910 14,910 14,910 14,910 10
2012/10/31 14,780 14,890 14,780 14,890 2
2012/10/30 15,150 15,150 15,000 15,000 11
2012/10/29 15,100 15,150 15,100 15,150 64
2012/10/22 15,100 15,100 15,050 15,050 220
2012/10/19 15,120 15,120 15,100 15,100 400
2012/10/18 15,170 15,220 15,170 15,220 422
2012/10/17 15,100 15,130 15,100 15,130 12
2012/10/16 15,000 15,000 15,000 15,000 1
2012/10/15 14,990 14,990 14,990 14,990 1
2012/10/12 15,000 15,000 15,000 15,000 11
2012/10/09 14,910 14,910 14,900 14,900 2
2012/10/04 15,030 15,030 15,030 15,030 2
2012/10/02 15,090 15,090 15,090 15,090 1
2012/09/28 15,190 15,200 15,120 15,120 50
2012/09/27 15,000 15,100 15,000 15,100 42
2012/09/25 15,000 15,000 15,000 15,000 20
2012/09/20 14,690 14,690 14,660 14,660 25
2012/09/19 14,690 14,780 14,690 14,710 66
2012/09/18 14,640 14,640 14,540 14,540 4
2012/09/13 14,500 14,500 14,500 14,500 2
2012/09/12 14,470 14,550 14,470 14,550 3
2012/09/11 14,400 14,400 14,400 14,400 1
2012/09/10 14,500 14,500 14,500 14,500 1
2012/09/07 14,500 14,500 14,500 14,500 1
2012/09/05 14,600 14,600 14,600 14,600 545
2012/09/04 14,800 14,800 14,590 14,590 4
2012/09/03 14,910 14,910 14,870 14,870 2
2012/08/31 14,960 14,960 14,960 14,960 1
2012/08/28 14,810 14,810 14,810 14,810 1
2012/08/27 14,800 14,810 14,800 14,800 3
2012/08/24 14,760 14,760 14,760 14,760 1
2012/08/23 14,850 14,850 14,850 14,850 1
2012/08/22 14,890 14,910 14,800 14,830 9
2012/08/21 15,020 15,040 14,890 14,890 1,411
2012/08/20 14,920 15,000 14,920 15,000 11
2012/08/17 15,080 15,080 15,080 15,080 10
2012/08/16 15,080 15,150 15,080 15,150 29
2012/08/15 15,020 15,020 14,930 14,930 32
2012/08/14 14,910 15,050 14,910 15,050 26
2012/08/13 14,790 14,790 14,790 14,790 1
2012/08/09 14,800 14,860 14,800 14,860 2
2012/08/08 14,780 14,780 14,750 14,750 9
2012/08/03 14,310 14,360 14,310 14,360 21
2012/08/02 14,540 14,540 14,540 14,540 1
2012/07/31 14,580 14,580 14,580 14,580 1
2012/07/27 14,380 14,380 14,380 14,380 1
2012/07/26 14,430 14,430 14,340 14,340 25
2012/07/25 14,350 14,350 14,350 14,350 1
2012/07/24 14,390 14,390 14,310 14,310 7
2012/07/23 14,430 14,430 14,400 14,400 11
2012/07/19 14,650 14,650 14,650 14,650 2
2012/07/18 14,610 14,610 14,580 14,580 49
2012/07/17 14,520 14,600 14,520 14,600 21
2012/07/13 14,480 14,510 14,480 14,500 70
2012/07/11 14,340 14,340 14,340 14,340 2
2012/07/10 14,730 14,730 14,690 14,690 41
2012/07/03 14,840 14,880 14,840 14,880 2
2012/06/29 14,760 14,760 14,760 14,760 1
2012/06/28 14,540 14,650 14,540 14,650 416
2012/06/27 14,310 14,310 14,310 14,310 5
2012/06/25 14,290 14,290 14,290 14,290 1
2012/06/21 14,400 14,400 14,400 14,400 15
2012/06/20 14,250 14,250 14,250 14,250 1
2012/06/19 14,210 14,210 14,100 14,100 151
2012/06/18 14,200 14,200 14,200 14,200 36
2012/06/15 14,060 14,120 14,060 14,090 18
2012/06/13 14,090 14,090 14,090 14,090 35
2012/06/12 13,880 13,880 13,880 13,880 1
2012/06/11 14,080 14,080 14,080 14,080 1
2012/06/08 13,890 13,890 13,870 13,880 205
2012/06/07 13,840 13,910 13,840 13,910 23
2012/06/06 13,840 13,840 13,750 13,750 110
2012/06/05 13,810 13,810 13,790 13,810 31
2012/06/04 13,650 13,810 13,620 13,810 252
2012/06/01 13,730 13,760 13,720 13,760 275
2012/05/31 13,770 13,770 13,750 13,760 232
2012/05/30 13,850 13,850 13,820 13,820 201
2012/05/29 14,010 14,010 14,010 14,010 300
2012/05/28 14,120 14,120 14,060 14,060 21
2012/05/25 13,960 13,980 13,960 13,980 5
2012/05/24 13,740 13,760 13,740 13,760 4
2012/05/23 13,770 13,800 13,710 13,740 321
2012/05/22 13,740 13,750 13,740 13,750 16
2012/05/21 13,720 13,720 13,700 13,700 2
2012/05/18 13,760 13,760 13,700 13,700 17
2012/05/17 13,820 13,820 13,820 13,820 1
2012/05/16 14,000 14,000 14,000 14,000 1
2012/05/15 13,980 14,020 13,950 14,000 114
2012/05/14 14,240 14,240 14,100 14,100 5
2012/05/11 14,310 14,310 14,240 14,240 46
2012/05/10 14,450 14,450 14,450 14,450 13
2012/05/09 14,580 14,600 14,530 14,530 5
2012/05/08 14,540 14,540 14,540 14,540 3
2012/05/07 14,530 14,550 14,530 14,550 4
2012/05/02 14,720 14,720 14,650 14,650 11
2012/05/01 14,510 14,510 14,510 14,510 1
2012/04/27 14,750 14,770 14,750 14,770 3
2012/04/26 14,900 14,900 14,900 14,900 1
2012/04/25 14,750 14,750 14,750 14,750 1
2012/04/24 14,690 14,790 14,690 14,790 2
2012/04/23 14,710 14,770 14,710 14,770 5
2012/04/20 14,680 14,710 14,680 14,710 8
2012/04/19 14,790 14,790 14,790 14,790 1
2012/04/18 14,960 14,960 14,950 14,950 21
2012/04/17 14,760 14,760 14,760 14,760 1
2012/04/16 14,730 14,810 14,730 14,790 18
2012/04/13 14,680 14,740 14,680 14,720 32
2012/04/12 14,680 14,710 14,680 14,710 41
2012/04/11 14,670 14,670 14,670 14,670 1
2012/04/10 14,830 14,830 14,760 14,760 34
2012/04/09 14,600 14,780 14,600 14,780 6
2012/04/06 14,820 14,840 14,810 14,840 7
2012/04/05 14,920 14,940 14,920 14,940 6
2012/04/04 15,040 15,090 15,040 15,090 7
2012/04/03 15,120 15,120 15,050 15,050 3
2012/04/02 15,110 15,250 15,110 15,250 3
2012/03/30 15,090 15,100 15,090 15,100 2
2012/03/29 14,970 15,090 14,970 15,090 8
2012/03/28 14,910 14,910 14,900 14,900 11
2012/03/27 14,880 15,000 14,880 15,000 43
2012/03/26 14,740 14,740 14,740 14,740 1
2012/03/23 14,650 14,650 14,650 14,650 5
2012/03/22 14,680 14,700 14,680 14,700 73
2012/03/21 14,640 14,710 14,640 14,710 104
2012/03/19 14,570 14,620 14,560 14,620 17
2012/03/16 14,650 14,650 14,540 14,540 43
2012/03/15 14,670 14,690 14,670 14,690 2
2012/03/14 14,660 14,710 14,660 14,710 36
2012/03/13 14,570 14,600 14,500 14,500 34
2012/03/12 14,590 14,620 14,570 14,590 180
2012/03/09 14,540 14,590 14,540 14,590 41
2012/03/08 14,250 14,410 14,250 14,410 54
2012/03/07 14,060 14,060 14,060 14,060 1
2012/03/06 14,090 14,090 14,090 14,090 5
2012/03/05 14,220 14,220 14,220 14,220 1
2012/03/02 14,260 14,260 14,260 14,260 1
2012/03/01 14,200 14,200 14,190 14,190 40
2012/02/29 14,170 14,250 14,170 14,180 106
2012/02/28 14,100 14,100 14,040 14,040 27
2012/02/27 14,080 14,100 14,080 14,100 2
2012/02/24 14,030 14,030 14,030 14,030 14
2012/02/23 14,000 14,000 14,000 14,000 32
2012/02/22 14,000 14,090 14,000 14,090 11
2012/02/21 14,030 14,050 14,030 14,050 4
2012/02/20 14,030 14,040 14,020 14,040 25
2012/02/17 13,940 13,940 13,910 13,910 21
2012/02/16 13,750 13,750 13,750 13,750 12
2012/02/15 13,680 13,790 13,680 13,790 29
2012/02/14 13,630 13,710 13,590 13,710 25
2012/02/13 13,600 13,600 13,600 13,600 1
2012/02/10 13,610 13,660 13,580 13,600 121
2012/02/09 13,630 13,630 13,630 13,630 3
2012/02/08 13,510 13,580 13,510 13,580 33
2012/02/07 13,400 13,400 13,400 13,400 1
2012/02/06 13,280 13,280 13,280 13,280 1
2012/02/03 13,220 13,310 13,220 13,310 2
2012/02/02 13,300 13,300 13,270 13,270 2
2012/02/01 13,170 13,170 13,170 13,170 1
2012/01/31 13,210 13,210 13,210 13,210 1
2012/01/30 13,290 13,290 13,290 13,290 1
2012/01/27 13,280 13,280 13,270 13,270 6
2012/01/26 13,310 13,310 13,230 13,230 2
2012/01/25 13,310 13,310 13,310 13,310 1
2012/01/24 13,190 13,190 13,170 13,180 64
2012/01/23 13,190 13,190 13,190 13,190 1
2012/01/20 13,450 13,450 13,450 13,450 1
2012/01/19 13,230 13,230 13,230 13,230 1
2012/01/18 13,340 13,340 13,340 13,340 1
2012/01/17 13,380 13,400 13,380 13,400 19
2012/01/16 13,310 13,310 13,280 13,280 3
2012/01/13 13,440 13,440 13,340 13,340 2
2012/01/12 13,340 13,340 13,340 13,340 1
2012/01/11 13,280 13,330 13,280 13,330 3
2012/01/10 13,300 13,300 13,230 13,230 2
2012/01/06 13,090 13,090 13,090 13,090 1
2012/01/05 13,240 13,240 13,240 13,240 3
2012/01/04 13,300 13,300 13,300 13,300 1

このページの先頭へ