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
2013/12/30 21,650 21,650 21,520 21,520 55
2013/12/26 21,120 21,280 21,120 21,280 31
2013/12/25 21,050 21,190 21,030 21,040 49
2013/12/24 21,130 21,130 21,020 21,020 16
2013/12/20 21,060 21,060 21,060 21,060 10
2013/12/19 21,490 21,500 21,460 21,460 36
2013/12/18 21,260 21,260 21,260 21,260 53
2013/12/16 21,090 21,090 21,090 21,090 5
2013/12/13 21,250 21,500 21,250 21,500 9
2013/12/10 21,400 21,400 21,390 21,390 8
2013/12/05 20,970 20,970 20,970 20,970 1
2013/12/04 21,140 21,270 21,050 21,050 20
2013/12/03 21,250 21,250 21,250 21,250 16
2013/11/29 21,240 21,240 21,240 21,240 5
2013/11/28 21,330 21,330 21,330 21,330 12
2013/11/26 21,360 21,430 21,360 21,430 2
2013/11/25 21,470 21,470 21,470 21,470 71
2013/11/22 21,490 21,490 21,420 21,470 24
2013/11/21 21,640 21,640 21,640 21,640 35
2013/11/20 21,470 21,470 21,470 21,470 3
2013/11/19 21,430 21,450 21,430 21,450 6
2013/11/18 21,610 21,610 21,450 21,450 96
2013/11/15 21,210 21,300 21,210 21,300 5
2013/11/14 20,900 21,100 20,900 21,100 27
2013/11/12 20,900 20,900 20,900 20,900 10
2013/11/11 20,700 20,700 20,700 20,700 8
2013/11/08 20,600 20,600 20,600 20,600 40
2013/11/06 20,430 20,430 20,430 20,430 1
2013/11/05 21,050 21,050 21,050 21,050 4
2013/10/30 20,750 20,750 20,750 20,750 2
2013/10/29 20,460 20,460 20,460 20,460 1
2013/10/28 20,370 20,420 20,370 20,420 3
2013/10/25 20,400 20,400 20,310 20,310 12
2013/10/23 20,800 20,800 20,800 20,800 1
2013/10/22 20,910 20,910 20,850 20,850 2
2013/10/21 20,870 20,960 20,870 20,960 4
2013/10/17 20,600 20,770 20,600 20,770 13
2013/10/16 20,520 20,520 20,290 20,470 49
2013/10/15 20,580 20,580 20,580 20,580 37
2013/10/11 20,500 20,670 20,500 20,520 34
2013/10/10 20,140 20,200 19,990 20,200 4
2013/10/09 19,770 19,920 19,760 19,920 392
2013/10/08 20,000 20,000 19,920 19,930 9
2013/10/04 20,200 20,200 20,200 20,200 1
2013/10/03 20,240 20,240 20,240 20,240 2
2013/10/02 20,700 20,700 20,380 20,380 12
2013/09/30 20,450 20,450 20,450 20,450 1
2013/09/27 20,790 20,790 20,770 20,770 11
2013/09/26 20,550 20,630 20,550 20,630 9
2013/09/24 20,440 20,440 20,440 20,440 2
2013/09/20 20,540 20,720 20,540 20,630 12
2013/09/19 20,290 20,290 20,290 20,290 3
2013/09/18 20,080 20,080 20,080 20,080 5
2013/09/17 20,030 20,140 20,030 20,140 6
2013/09/13 20,090 20,090 20,000 20,000 2
2013/09/12 20,300 20,300 20,110 20,110 11
2013/09/11 20,240 20,480 20,240 20,300 22
2013/09/10 20,000 20,000 20,000 20,000 12
2013/09/09 20,350 20,640 19,970 19,970 24
2013/09/04 19,900 20,030 19,900 20,030 11
2013/09/03 19,970 19,970 19,970 19,970 5
2013/09/02 19,450 19,450 19,450 19,450 1
2013/08/30 19,700 19,700 19,490 19,490 13
2013/08/29 19,650 19,730 19,590 19,730 26
2013/08/28 19,820 19,820 19,720 19,720 9
2013/08/26 20,020 20,040 20,020 20,040 2
2013/08/23 20,040 20,040 20,040 20,040 1
2013/08/22 19,850 19,850 19,850 19,850 1
2013/08/21 19,740 19,740 19,740 19,740 1
2013/08/20 20,080 20,080 20,050 20,050 7
2013/08/19 20,270 20,270 20,270 20,270 10
2013/08/16 20,050 20,050 20,050 20,050 5
2013/08/13 20,280 20,290 20,230 20,230 5
2013/08/12 19,930 19,970 19,930 19,970 7
2013/08/09 19,990 19,990 19,990 19,990 1
2013/08/08 20,250 20,250 20,230 20,230 7
2013/08/07 20,830 20,830 20,480 20,480 17
2013/08/06 20,820 20,820 20,750 20,750 11
2013/08/05 20,710 20,710 20,710 20,710 2
2013/08/02 20,600 20,600 20,600 20,600 5
2013/08/01 20,150 20,150 20,150 20,150 2
2013/07/31 20,180 20,180 20,150 20,150 9
2013/07/29 20,400 20,400 20,220 20,220 11
2013/07/26 21,060 21,060 20,900 20,900 6
2013/07/25 21,410 21,410 21,130 21,130 5
2013/07/24 21,390 21,400 21,350 21,350 66
2013/07/23 21,230 21,250 21,230 21,250 13
2013/07/22 21,510 21,520 21,240 21,240 13
2013/07/19 21,390 21,390 21,060 21,060 6
2013/07/18 21,210 21,420 21,210 21,420 5
2013/07/17 21,110 21,130 21,050 21,130 6
2013/07/16 21,390 21,390 21,390 21,390 2
2013/07/12 21,300 21,300 21,300 21,300 4
2013/07/11 21,250 21,310 21,160 21,310 7
2013/07/10 21,300 21,300 21,160 21,160 5
2013/07/09 21,290 21,380 21,290 21,380 181
2013/07/08 21,390 21,410 21,190 21,190 40
2013/07/05 21,170 21,170 21,170 21,170 49
2013/07/04 20,960 21,170 20,960 21,070 30
2013/07/03 21,320 21,320 21,100 21,100 4
2013/07/02 21,460 21,460 21,320 21,320 28
2013/07/01 20,900 21,090 20,900 21,080 38
2013/06/28 20,760 20,810 20,760 20,810 51
2013/06/27 20,000 20,000 20,000 20,000 1
2013/06/26 20,310 20,310 20,100 20,100 14
2013/06/25 20,000 20,000 20,000 20,000 8
2013/06/24 20,300 20,300 20,300 20,300 3
2013/06/21 19,500 19,870 19,500 19,540 34
2013/06/20 20,200 20,200 20,200 20,200 1
2013/06/19 20,190 20,190 20,190 20,190 10
2013/06/18 20,370 20,370 20,300 20,300 11
2013/06/17 20,140 20,140 20,100 20,100 44
2013/06/14 19,370 19,640 19,370 19,640 7
2013/06/13 19,660 19,670 19,370 19,370 7
2013/06/12 19,870 20,000 19,870 20,000 6
2013/06/10 20,300 20,890 20,300 20,360 49
2013/06/07 19,520 19,900 19,330 19,900 36
2013/06/06 19,870 20,200 19,870 19,920 98
2013/06/05 20,470 20,850 20,220 20,220 16
2013/06/04 20,220 20,620 20,220 20,620 14
2013/06/03 20,220 20,580 20,220 20,230 29
2013/05/31 20,890 20,890 20,720 20,720 33
2013/05/30 21,080 21,080 20,340 20,720 68
2013/05/29 21,290 21,630 21,290 21,540 633
2013/05/28 20,670 21,080 20,670 21,080 25
2013/05/27 20,990 21,250 20,990 21,140 79
2013/05/24 21,540 22,180 21,250 21,250 150
2013/05/23 22,340 22,350 21,580 21,580 124
2013/05/22 22,370 22,390 22,270 22,390 52
2013/05/21 22,510 22,510 22,200 22,200 67
2013/05/20 22,870 22,870 22,710 22,760 49
2013/05/17 22,630 22,630 22,530 22,540 274
2013/05/16 22,970 22,970 22,510 22,510 17
2013/05/15 22,280 22,760 22,280 22,760 63
2013/05/14 22,160 22,160 22,130 22,130 84
2013/05/13 22,160 22,170 22,000 22,100 34
2013/05/10 22,200 22,200 21,850 22,160 88
2013/05/09 22,070 22,070 21,650 21,730 458
2013/05/08 21,760 22,000 21,760 21,850 37
2013/05/07 21,710 22,140 21,350 21,690 58
2013/05/02 21,500 21,500 21,350 21,350 9
2013/05/01 21,400 21,400 21,320 21,370 5
2013/04/30 21,080 21,400 21,080 21,400 5
2013/04/26 21,340 21,510 21,250 21,250 155
2013/04/25 21,200 21,230 21,080 21,220 45
2013/04/24 20,800 20,800 20,750 20,750 26
2013/04/23 20,550 20,670 20,480 20,670 27
2013/04/22 20,730 20,730 20,510 20,600 31
2013/04/19 20,250 20,300 20,120 20,300 16
2013/04/18 20,500 20,500 20,250 20,250 39
2013/04/17 20,660 20,730 20,630 20,730 11
2013/04/16 19,670 20,420 19,670 20,420 112
2013/04/15 20,630 20,830 20,500 20,650 36
2013/04/12 21,230 21,230 20,630 20,740 136
2013/04/11 20,700 20,770 20,660 20,730 73
2013/04/10 20,040 20,380 20,040 20,280 38
2013/04/09 20,250 20,250 19,900 20,080 32
2013/04/08 19,970 20,000 19,950 20,000 48
2013/04/05 19,800 20,270 19,370 19,740 181
2013/04/04 18,930 19,300 18,930 19,300 37
2013/04/03 18,560 18,860 18,560 18,860 112
2013/04/02 18,660 18,660 18,150 18,580 35
2013/04/01 19,140 19,140 18,830 18,830 55
2013/03/29 19,260 19,260 19,130 19,230 33
2013/03/28 19,240 19,240 19,130 19,130 20
2013/03/27 19,130 19,200 19,130 19,200 253
2013/03/26 18,970 19,020 18,970 19,020 8
2013/03/25 19,030 19,030 19,030 19,030 3
2013/03/22 19,050 19,050 18,890 18,890 8
2013/03/21 19,100 19,100 19,040 19,040 26
2013/03/19 18,910 18,910 18,910 18,910 29
2013/03/18 18,910 18,910 18,690 18,690 292
2013/03/15 18,930 19,070 18,930 19,070 60
2013/03/14 19,150 19,150 19,010 19,010 68
2013/03/13 18,830 18,870 18,830 18,870 5
2013/03/12 18,800 18,800 18,680 18,730 54
2013/03/11 19,000 19,000 18,780 18,800 61
2013/03/08 19,300 19,300 18,980 18,980 46
2013/03/07 18,960 19,100 18,960 18,970 33
2013/03/06 18,630 18,710 18,630 18,690 13
2013/03/05 18,700 18,700 18,680 18,680 21
2013/03/04 18,600 18,680 18,600 18,680 37
2013/03/01 18,120 18,320 18,120 18,320 9
2013/02/28 18,030 18,060 18,030 18,060 18
2013/02/27 18,000 18,010 17,900 17,950 9
2013/02/26 17,840 17,870 17,840 17,870 11
2013/02/25 17,850 17,960 17,840 17,960 218
2013/02/22 17,570 17,570 17,570 17,570 10
2013/02/20 17,570 17,570 17,570 17,570 5
2013/02/19 17,390 17,600 17,390 17,600 40
2013/02/18 17,220 17,220 17,220 17,220 10
2013/02/15 17,170 17,170 17,080 17,080 189
2013/02/14 17,330 17,330 17,320 17,320 4
2013/02/12 17,460 17,460 17,320 17,320 4
2013/02/08 17,120 17,330 17,120 17,300 3,602
2013/02/07 17,520 17,520 17,520 17,520 10
2013/02/06 17,570 17,670 17,570 17,670 6
2013/02/05 17,210 17,240 17,210 17,240 2
2013/02/04 17,290 17,380 17,260 17,280 600
2013/02/01 17,210 17,310 17,170 17,310 9
2013/01/31 17,160 17,160 16,970 16,970 75
2013/01/30 16,980 17,160 16,980 17,160 200
2013/01/29 16,700 16,860 16,700 16,820 39
2013/01/28 16,870 16,870 16,700 16,800 13
2013/01/25 16,550 16,660 16,550 16,660 23
2013/01/24 16,290 16,290 16,290 16,290 10
2013/01/23 16,250 16,250 16,250 16,250 20
2013/01/22 16,390 16,390 16,260 16,340 507
2013/01/21 16,500 16,500 16,500 16,500 10
2013/01/18 16,490 16,560 16,490 16,550 13
2013/01/17 16,290 16,290 16,290 16,290 5
2013/01/16 16,270 16,270 16,230 16,230 11
2013/01/15 16,340 16,340 16,340 16,340 1
2013/01/11 16,020 16,150 16,020 16,110 26
2013/01/10 15,970 15,980 15,970 15,980 3
2013/01/09 15,980 15,980 15,980 15,980 1
2013/01/08 16,000 16,120 16,000 16,070 19
2013/01/07 15,890 16,010 15,890 15,960 36
2013/01/04 15,830 15,830 15,700 15,780 2,744

このページの先頭へ