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
2014/12/30 24,380 24,460 24,380 24,390 70
2014/12/29 24,470 24,470 24,430 24,430 32
2014/12/25 24,560 24,690 24,560 24,600 11
2014/12/24 24,470 24,480 24,420 24,480 17
2014/12/22 24,390 24,390 24,300 24,300 23
2014/12/19 24,450 24,450 24,140 24,310 52
2014/12/18 23,350 23,610 23,350 23,610 25
2014/12/17 23,140 23,290 23,060 23,060 1,082
2014/12/16 23,950 23,950 23,630 23,640 827
2014/12/15 24,010 24,290 24,000 24,240 151
2014/12/12 24,200 24,340 24,200 24,340 20
2014/12/11 24,940 24,940 24,310 24,340 32
2014/12/10 24,800 24,800 24,440 24,440 37
2014/12/09 24,680 25,030 24,680 25,030 26
2014/12/08 24,880 24,970 24,750 24,970 67
2014/12/05 24,880 24,880 24,820 24,860 811
2014/12/04 24,980 24,980 24,830 24,880 66
2014/12/03 25,000 25,000 24,860 24,890 13
2014/12/02 24,860 24,860 24,800 24,800 15
2014/12/01 24,710 25,030 24,710 25,020 18
2014/11/28 25,270 25,270 24,570 24,660 31
2014/11/27 24,780 24,780 24,600 24,770 8
2014/11/26 25,000 25,000 24,940 24,940 80
2014/11/25 25,420 25,430 25,050 25,050 18
2014/11/21 25,170 25,170 25,170 25,170 5
2014/11/20 24,990 25,150 24,990 25,150 34
2014/11/19 24,730 24,950 24,730 24,950 7
2014/11/18 24,420 24,730 24,420 24,590 22
2014/11/17 24,780 24,780 24,160 24,330 85
2014/11/14 24,980 24,980 24,770 24,770 22
2014/11/13 24,520 24,800 24,520 24,690 39
2014/11/12 24,670 24,680 24,670 24,680 5
2014/11/11 24,330 24,500 24,330 24,490 39
2014/11/10 24,240 24,260 24,140 24,140 74
2014/11/07 24,280 24,280 24,280 24,280 13
2014/11/06 24,300 24,310 24,280 24,280 85
2014/11/05 24,180 24,180 24,120 24,180 390
2014/11/04 23,300 24,680 23,300 24,120 30
2014/10/31 23,140 23,300 23,140 23,300 105
2014/10/29 22,950 22,950 22,950 22,950 11
2014/10/28 22,590 22,800 22,590 22,800 33
2014/10/27 22,390 22,550 22,390 22,550 183
2014/10/24 22,320 22,320 22,320 22,320 30
2014/10/23 22,150 22,150 22,150 22,150 1
2014/10/22 22,040 22,040 22,040 22,040 2
2014/10/21 21,780 21,830 21,780 21,830 6
2014/10/20 21,580 21,990 21,580 21,990 11
2014/10/17 21,730 21,730 21,230 21,230 37
2014/10/16 21,660 21,730 21,620 21,620 220
2014/10/15 22,030 22,030 22,030 22,030 5
2014/10/14 22,050 22,050 22,050 22,050 23
2014/10/08 22,550 22,550 22,550 22,550 2
2014/10/06 22,540 22,550 22,540 22,550 9
2014/10/03 22,290 22,290 22,290 22,290 1
2014/10/02 22,550 22,550 22,300 22,300 26
2014/10/01 22,700 22,700 22,700 22,700 140
2014/09/30 22,600 22,600 22,600 22,600 5
2014/09/29 22,800 22,800 22,590 22,590 3
2014/09/26 22,980 22,980 22,980 22,980 1
2014/09/25 22,510 22,600 22,510 22,600 197
2014/09/24 22,230 22,230 22,230 22,230 10
2014/09/22 22,450 22,450 22,450 22,450 20
2014/09/19 22,450 22,450 22,450 22,450 4
2014/09/18 22,550 22,550 22,400 22,400 22
2014/09/16 22,340 22,340 22,340 22,340 1
2014/09/12 22,400 22,430 22,350 22,430 24
2014/09/11 22,700 22,700 22,460 22,460 3
2014/09/10 22,370 22,370 22,370 22,370 2
2014/09/08 22,380 22,520 22,380 22,520 7
2014/09/05 22,670 22,670 22,670 22,670 1
2014/09/04 22,500 22,500 22,500 22,500 4
2014/09/03 22,340 22,500 22,340 22,500 9
2014/09/02 22,380 22,380 22,250 22,250 205
2014/08/29 22,350 22,350 22,350 22,350 4
2014/08/28 22,500 22,500 22,430 22,430 3
2014/08/27 22,500 22,590 22,500 22,590 9
2014/08/26 22,820 22,820 22,660 22,660 2
2014/08/25 22,910 22,910 22,910 22,910 3
2014/08/22 22,850 22,850 22,820 22,820 6
2014/08/21 22,550 22,760 22,550 22,760 30
2014/08/19 22,480 22,480 22,480 22,480 1
2014/08/18 22,290 22,440 22,290 22,440 20
2014/08/15 22,210 22,360 22,210 22,210 9
2014/08/14 22,350 22,350 22,120 22,200 25
2014/08/12 22,010 22,020 21,930 21,930 109
2014/08/08 21,950 21,950 21,580 21,580 24
2014/08/07 21,970 21,970 21,970 21,970 3
2014/08/06 21,990 21,990 21,490 21,490 2
2014/08/05 22,190 22,190 22,190 22,190 1
2014/08/04 22,190 22,190 22,190 22,190 2
2014/08/01 22,180 22,180 22,180 22,180 1
2014/07/31 22,250 22,250 22,250 22,250 5
2014/07/30 22,380 22,510 22,380 22,510 3
2014/07/29 22,140 22,500 22,140 22,500 103
2014/07/28 22,230 22,230 21,990 22,010 6
2014/07/24 21,990 21,990 21,990 21,990 1
2014/07/18 22,060 22,060 21,980 21,980 17
2014/07/17 22,220 22,220 22,220 22,220 2
2014/07/16 22,220 22,220 22,220 22,220 7
2014/07/15 21,710 22,210 21,710 22,210 2
2014/07/14 22,170 22,170 22,170 22,170 10
2014/07/11 22,050 22,180 22,050 22,180 89
2014/07/10 22,740 23,300 22,650 23,000 125
2014/07/09 23,310 23,310 23,310 23,310 1
2014/07/08 23,220 23,220 23,210 23,210 16
2014/07/07 23,310 23,310 23,240 23,240 8
2014/07/04 23,320 23,320 23,300 23,300 17
2014/07/03 23,270 23,270 23,270 23,270 3
2014/07/02 23,270 23,280 23,270 23,280 2
2014/07/01 23,000 23,010 23,000 23,010 22
2014/06/30 22,820 22,820 22,820 22,820 1
2014/06/27 22,850 22,850 22,850 22,850 17
2014/06/19 22,770 22,800 22,770 22,800 12
2014/06/18 22,580 22,580 22,580 22,580 1
2014/06/13 22,640 22,640 22,640 22,640 6
2014/06/12 22,470 22,470 22,470 22,470 1
2014/06/10 22,420 22,430 22,400 22,410 1,285
2014/06/09 22,580 22,580 22,330 22,460 16
2014/06/05 22,320 22,320 22,320 22,320 4
2014/06/04 22,290 22,290 22,290 22,290 5
2014/06/03 22,490 22,490 22,490 22,490 18
2014/06/02 22,030 22,200 22,030 22,200 7
2014/05/28 21,830 21,830 21,830 21,830 1
2014/05/27 21,690 21,800 21,690 21,800 14
2014/05/26 21,600 21,660 21,600 21,660 23
2014/05/21 21,080 21,080 21,080 21,080 20
2014/05/20 21,000 21,000 21,000 21,000 1
2014/05/19 20,990 21,000 20,990 21,000 35
2014/05/16 21,240 21,240 21,240 21,240 10
2014/05/13 21,550 21,550 21,540 21,540 4
2014/05/12 21,400 21,400 21,400 21,400 140
2014/05/07 21,240 21,240 21,240 21,240 2
2014/05/02 21,430 21,430 21,430 21,430 1
2014/04/30 21,350 21,350 21,350 21,350 3
2014/04/28 21,200 21,200 21,200 21,200 5
2014/04/25 21,450 21,450 21,450 21,450 14
2014/04/23 21,390 21,390 21,390 21,390 25
2014/04/22 21,240 21,250 21,240 21,250 12
2014/04/16 21,020 21,020 21,020 21,020 1
2014/04/10 20,900 20,900 20,900 20,900 3
2014/04/08 20,850 20,900 20,840 20,900 13
2014/04/07 21,000 21,000 21,000 21,000 5
2014/04/04 21,250 21,250 21,140 21,240 48
2014/04/03 20,950 21,150 20,950 21,150 23
2014/04/02 21,220 21,220 21,050 21,050 5
2014/04/01 21,160 21,160 21,160 21,160 1
2014/03/31 21,100 21,100 21,040 21,100 7
2014/03/27 21,080 21,080 20,330 20,600 27
2014/03/26 20,500 20,500 20,480 20,480 2
2014/03/25 19,980 20,130 19,980 20,130 30
2014/03/24 20,110 20,110 20,110 20,110 2
2014/03/19 19,970 19,970 19,970 19,970 2
2014/03/18 20,020 20,020 20,020 20,020 3
2014/03/17 19,920 19,920 19,920 19,920 12
2014/03/14 20,050 20,050 20,050 20,050 7
2014/03/13 20,360 20,450 20,360 20,450 502
2014/03/11 20,840 20,840 20,840 20,840 1
2014/03/10 20,670 20,740 20,670 20,740 2
2014/03/07 21,000 21,000 21,000 21,000 4
2014/03/06 20,700 20,820 20,700 20,820 419
2014/03/05 20,780 20,780 20,780 20,780 2
2014/03/04 20,480 20,480 20,430 20,430 18
2014/03/03 20,590 20,590 20,290 20,330 21
2014/02/27 20,910 20,910 20,910 20,910 2
2014/02/26 20,910 20,910 20,910 20,910 50
2014/02/25 21,050 21,050 21,050 21,050 10
2014/02/24 20,700 20,700 20,700 20,700 10
2014/02/21 20,610 20,780 20,610 20,780 13
2014/02/19 20,740 20,740 20,730 20,730 61
2014/02/18 20,580 20,580 20,580 20,580 3
2014/02/17 20,230 20,300 20,230 20,300 51
2014/02/14 20,500 20,500 20,360 20,360 400
2014/02/12 20,650 20,650 20,650 20,650 30
2014/02/10 20,550 20,550 20,550 20,550 1
2014/02/06 20,050 20,050 20,050 20,050 3
2014/02/05 19,880 19,880 19,720 19,720 33
2014/02/04 20,080 20,080 19,880 19,880 65
2014/01/28 20,600 20,600 20,450 20,450 6
2014/01/27 20,360 20,360 20,280 20,300 30
2014/01/24 20,940 20,940 20,780 20,780 96
2014/01/23 21,250 21,250 21,250 21,250 30
2014/01/21 20,990 21,030 20,990 21,030 21
2014/01/20 20,890 20,890 20,890 20,890 2
2014/01/17 20,960 20,960 20,960 20,960 2
2014/01/16 21,020 21,020 21,020 21,020 1
2014/01/15 20,910 20,910 20,910 20,910 5
2014/01/14 20,780 20,780 20,670 20,670 11
2014/01/10 20,740 20,780 20,740 20,780 2
2014/01/09 21,150 21,150 20,850 20,850 41
2014/01/08 21,170 21,170 21,130 21,130 8
2014/01/07 21,540 21,540 21,350 21,350 5
2014/01/06 21,570 21,570 21,500 21,500 25

このページの先頭へ