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
2015/12/30 30,350 30,800 30,350 30,650 29
2015/12/29 30,000 30,000 30,000 30,000 15
2015/12/28 29,940 30,000 29,870 30,000 25
2015/12/25 30,500 30,500 30,000 30,500 48
2015/12/24 30,500 30,500 30,500 30,500 31
2015/12/21 30,200 30,500 29,980 30,450 24
2015/12/18 30,600 31,200 30,400 30,700 50
2015/12/17 31,150 31,150 30,750 30,750 84
2015/12/16 29,680 29,950 29,680 29,950 36
2015/12/15 29,900 29,900 29,650 29,650 3
2015/12/14 29,790 29,820 29,640 29,640 55
2015/12/11 29,900 29,900 29,790 29,790 24
2015/12/10 29,470 29,940 29,290 29,900 84
2015/12/09 30,400 30,400 29,870 29,870 8
2015/12/08 30,250 30,400 30,150 30,150 33
2015/12/07 30,000 30,400 30,000 30,250 94
2015/12/04 29,870 29,970 29,870 29,970 40
2015/12/03 30,000 30,300 30,000 30,300 62
2015/12/02 30,350 30,350 29,910 30,050 399
2015/12/01 30,000 30,000 30,000 30,000 3
2015/11/30 30,550 30,550 30,000 30,150 23
2015/11/27 30,700 30,700 30,400 30,500 45
2015/11/26 30,300 30,700 30,300 30,700 305
2015/11/25 30,100 30,100 30,100 30,100 77
2015/11/24 30,450 30,450 30,150 30,300 8
2015/11/20 30,150 30,300 30,150 30,200 19
2015/11/19 30,000 30,150 29,940 30,150 19
2015/11/18 30,050 30,250 30,000 30,000 14
2015/11/17 29,940 30,200 29,740 30,050 97
2015/11/16 30,150 30,150 29,500 29,940 164
2015/11/13 29,510 29,820 29,510 29,810 16
2015/11/12 29,690 29,800 29,550 29,690 56
2015/11/11 29,640 29,760 29,640 29,760 46
2015/11/10 29,090 29,550 29,090 29,360 85
2015/11/09 29,240 29,500 29,240 29,500 27
2015/11/06 29,430 29,430 29,300 29,300 8
2015/11/05 28,710 29,490 28,710 29,130 157
2015/11/04 28,900 28,900 28,340 28,340 26
2015/11/02 28,900 28,900 28,160 28,160 50
2015/10/30 28,650 28,860 28,650 28,860 18
2015/10/29 28,920 28,920 28,420 28,600 22
2015/10/28 28,630 28,630 28,460 28,460 16
2015/10/27 28,790 28,790 28,770 28,770 3
2015/10/26 28,740 28,750 28,630 28,700 9
2015/10/23 28,100 28,670 28,100 28,630 169
2015/10/22 27,500 28,000 27,500 27,740 56
2015/10/21 27,300 27,420 27,270 27,420 57
2015/10/20 27,830 27,830 27,300 27,370 22
2015/10/19 27,760 27,850 27,310 27,310 231
2015/10/16 27,660 27,710 27,660 27,660 23
2015/10/15 27,500 27,500 27,500 27,500 1
2015/10/14 27,770 27,770 27,350 27,500 15
2015/10/13 27,790 27,840 27,410 27,540 32
2015/10/09 27,030 27,650 27,030 27,490 31
2015/10/08 27,130 27,150 26,820 27,030 11
2015/10/07 27,660 27,660 27,400 27,400 38
2015/10/06 27,930 27,930 27,460 27,460 52
2015/10/05 27,020 27,020 26,730 26,930 56
2015/10/02 26,560 26,670 26,510 26,670 153
2015/10/01 26,900 26,900 26,470 26,620 201
2015/09/30 26,500 26,700 26,400 26,700 64
2015/09/29 26,870 26,870 26,600 26,700 61
2015/09/28 27,760 27,760 27,760 27,760 2
2015/09/25 26,850 27,500 26,850 27,500 75
2015/09/24 26,980 27,210 26,880 26,880 206
2015/09/18 27,660 27,660 27,040 27,040 25
2015/09/17 27,870 27,870 27,550 27,550 25
2015/09/16 27,260 27,260 27,000 27,080 65
2015/09/15 26,560 27,440 26,560 27,230 39
2015/09/14 26,990 26,990 26,900 26,900 8
2015/09/11 27,200 27,200 27,000 27,010 20
2015/09/10 27,100 27,100 26,800 26,950 65
2015/09/09 27,610 27,630 27,310 27,630 61
2015/09/08 27,620 27,630 26,310 26,310 100
2015/09/07 27,300 27,300 26,960 27,280 177
2015/09/04 28,550 28,550 27,510 27,650 151
2015/09/03 28,100 28,900 28,100 28,310 129
2015/09/02 27,750 28,650 27,750 28,240 407
2015/09/01 29,250 29,250 28,300 28,390 88
2015/08/31 29,200 29,350 29,200 29,350 11
2015/08/28 29,790 29,790 29,030 29,030 43
2015/08/27 28,000 29,200 28,000 28,790 143
2015/08/26 27,400 27,830 27,260 27,800 610
2015/08/25 28,290 28,640 27,260 27,590 752
2015/08/24 29,300 29,300 28,500 28,500 284
2015/08/21 30,550 30,550 29,840 29,950 127
2015/08/20 31,000 31,200 30,550 30,800 74
2015/08/19 31,450 31,800 31,100 31,150 22
2015/08/18 31,900 31,900 31,700 31,700 50
2015/08/17 31,150 31,700 31,150 31,650 92
2015/08/14 31,200 31,450 31,200 31,200 44
2015/08/13 31,000 31,200 31,000 31,200 83
2015/08/12 31,550 31,550 31,100 31,300 82
2015/08/11 31,950 31,950 31,450 31,750 131
2015/08/10 31,250 31,800 31,150 31,800 124
2015/08/07 31,700 31,700 31,300 31,600 165
2015/08/06 31,550 31,750 31,400 31,700 174
2015/08/05 31,500 31,500 31,250 31,250 38
2015/08/04 31,600 31,600 31,350 31,400 91
2015/08/03 31,500 31,550 31,300 31,550 63
2015/07/31 31,100 31,300 31,000 31,300 39
2015/07/30 31,300 31,400 31,100 31,250 140
2015/07/29 30,850 31,100 30,800 31,100 120
2015/07/28 30,200 30,750 30,000 30,700 145
2015/07/27 31,000 31,000 30,300 30,300 62
2015/07/24 31,050 31,050 30,700 30,700 56
2015/07/23 30,500 31,100 30,500 30,900 201
2015/07/22 30,300 30,500 30,300 30,500 180
2015/07/21 30,250 30,600 30,250 30,600 341
2015/07/17 30,300 30,300 30,150 30,200 218
2015/07/16 29,890 30,400 29,890 30,100 343
2015/07/15 29,440 29,820 29,420 29,820 1,844
2015/07/14 29,490 29,650 29,290 29,300 1,037
2015/07/13 28,930 29,370 28,850 29,370 219
2015/07/10 28,730 29,480 28,730 29,260 200
2015/07/09 28,900 28,900 27,830 28,730 225
2015/07/08 29,520 29,520 28,910 28,950 228
2015/07/07 29,260 29,520 29,060 29,490 149
2015/07/06 29,340 29,340 28,950 29,040 350
2015/07/03 29,360 29,420 29,110 29,350 59
2015/07/02 29,580 29,620 29,100 29,110 507
2015/07/01 29,500 29,550 29,250 29,300 78
2015/06/30 29,240 29,510 29,240 29,430 27
2015/06/29 29,010 29,530 29,010 29,240 165
2015/06/26 29,910 29,910 29,880 29,880 17
2015/06/25 29,900 29,900 29,900 29,900 908
2015/06/24 29,750 30,150 29,750 30,100 255
2015/06/23 29,350 29,690 29,350 29,690 172
2015/06/22 29,360 29,360 29,300 29,300 26
2015/06/19 29,230 29,350 29,010 29,290 27
2015/06/18 29,360 29,360 29,000 29,000 19
2015/06/17 29,270 29,360 29,090 29,360 11
2015/06/16 28,920 29,260 28,830 29,260 36
2015/06/15 29,050 29,050 28,800 28,920 63
2015/06/12 29,100 29,100 28,800 29,050 31
2015/06/11 28,680 29,100 28,680 29,100 41
2015/06/10 28,500 28,670 28,120 28,670 179
2015/06/09 28,700 28,700 28,600 28,600 5
2015/06/08 28,700 28,700 28,700 28,700 6
2015/06/05 28,610 28,620 28,600 28,600 85
2015/06/04 29,130 29,130 28,800 28,800 52
2015/06/03 29,320 29,320 28,920 28,970 57
2015/06/02 29,300 29,320 29,190 29,320 46
2015/06/01 29,200 29,270 28,970 29,250 59
2015/05/29 29,240 29,330 29,200 29,240 33
2015/05/28 29,020 29,180 28,920 29,170 40
2015/05/27 29,350 29,350 28,880 28,950 147
2015/05/26 29,340 29,350 29,280 29,280 46
2015/05/25 29,350 29,350 29,310 29,340 44
2015/05/22 29,430 29,430 29,110 29,390 44
2015/05/21 29,340 29,520 29,340 29,430 99
2015/05/20 28,820 29,300 28,820 28,980 84
2015/05/19 28,480 28,880 28,470 28,820 68
2015/05/18 28,290 28,480 28,290 28,480 177
2015/05/15 28,250 28,330 28,010 28,290 212
2015/05/14 27,960 28,070 27,960 27,990 13
2015/05/13 28,370 28,370 27,960 28,340 141
2015/05/12 28,340 28,390 28,220 28,390 55
2015/05/11 28,510 28,510 28,270 28,420 13
2015/05/08 28,080 28,270 27,970 28,220 265
2015/05/07 28,110 28,210 27,970 28,030 490
2015/05/01 28,030 28,520 28,030 28,110 31
2015/04/30 29,050 29,050 28,020 28,030 389
2015/04/28 29,130 29,130 29,070 29,070 12
2015/04/27 29,170 29,210 28,880 29,110 22
2015/04/24 29,000 29,050 28,820 29,050 43
2015/04/23 28,750 29,220 28,750 29,000 11
2015/04/22 28,760 28,900 28,670 28,750 52
2015/04/21 28,450 28,450 28,450 28,450 20
2015/04/20 28,400 28,570 28,250 28,450 99
2015/04/17 28,540 28,540 28,400 28,420 308
2015/04/16 28,900 28,900 28,350 28,540 124
2015/04/15 28,900 28,940 28,550 28,840 120
2015/04/14 29,180 29,180 29,070 29,070 52
2015/04/13 29,620 29,620 29,100 29,180 97
2015/04/10 29,700 29,710 29,410 29,570 1,143
2015/04/09 29,350 29,660 29,350 29,370 118
2015/04/08 28,970 29,000 28,950 29,000 45
2015/04/07 28,690 28,790 28,550 28,790 19
2015/04/06 28,570 28,760 28,400 28,440 35
2015/04/03 28,400 28,400 28,200 28,230 22
2015/04/02 27,920 28,000 27,920 28,000 21
2015/04/01 27,880 27,880 27,520 27,570 50
2015/03/31 28,310 28,350 27,680 27,680 64
2015/03/30 27,990 28,170 27,990 28,170 35
2015/03/27 27,740 28,240 27,650 27,650 30
2015/03/26 28,140 28,140 27,800 27,890 36
2015/03/25 27,810 28,000 27,810 27,980 71
2015/03/24 27,850 27,850 27,620 27,800 25
2015/03/23 27,640 27,970 27,610 27,970 87
2015/03/20 27,650 27,650 27,600 27,650 15
2015/03/19 27,710 27,710 27,410 27,560 84
2015/03/18 27,600 27,930 27,510 27,860 347
2015/03/17 27,620 27,620 27,460 27,620 16
2015/03/16 27,610 27,610 27,390 27,600 113
2015/03/12 27,320 27,500 27,260 27,490 43
2015/03/11 27,050 27,370 27,050 27,370 133
2015/03/10 27,500 27,750 27,200 27,320 104
2015/03/09 27,550 27,790 27,440 27,500 70
2015/03/06 27,250 27,580 27,180 27,520 120
2015/03/05 27,050 27,120 27,050 27,100 85
2015/03/04 26,800 26,800 26,800 26,800 1
2015/03/03 26,620 27,010 26,620 26,900 116
2015/03/02 26,810 26,850 26,520 26,620 53
2015/02/27 26,820 26,820 26,540 26,540 77
2015/02/26 26,180 26,300 26,180 26,300 16
2015/02/25 26,270 26,270 26,110 26,160 27
2015/02/24 26,100 26,160 25,950 26,160 213
2015/02/23 26,270 26,510 26,260 26,260 80
2015/02/20 26,200 26,200 26,110 26,170 25
2015/02/19 25,980 26,220 25,980 26,140 52
2015/02/18 25,770 25,920 25,770 25,920 46
2015/02/17 25,690 25,690 25,500 25,530 90
2015/02/16 25,650 25,800 25,650 25,690 99
2015/02/13 25,840 25,880 25,840 25,880 6
2015/02/12 25,540 25,800 25,540 25,760 47
2015/02/10 25,300 25,420 25,250 25,250 25
2015/02/09 25,100 25,100 25,100 25,100 10
2015/02/05 24,980 25,180 24,980 25,180 21
2015/02/04 25,050 25,360 25,050 25,140 4
2015/02/03 25,590 25,590 24,810 24,880 53
2015/02/02 25,350 25,450 25,350 25,400 238
2015/01/30 25,820 25,850 25,780 25,780 491
2015/01/29 25,490 25,490 25,430 25,430 14
2015/01/28 25,500 25,700 25,500 25,700 522
2015/01/27 25,160 25,510 25,160 25,510 21
2015/01/26 24,790 24,920 24,720 24,920 37
2015/01/23 25,100 25,190 25,080 25,190 26
2015/01/22 24,760 24,760 24,750 24,760 12
2015/01/21 24,640 24,780 24,640 24,690 41
2015/01/20 24,350 24,520 24,350 24,520 12
2015/01/19 24,010 24,010 24,010 24,010 3
2015/01/16 23,770 23,770 23,770 23,770 1
2015/01/15 24,020 24,200 24,020 24,200 2
2015/01/14 23,990 24,000 23,950 23,950 6
2015/01/13 23,610 23,830 23,610 23,830 3
2015/01/08 23,980 23,980 23,810 23,930 17
2015/01/07 23,540 23,540 23,540 23,540 4
2015/01/06 23,650 23,650 23,470 23,470 70
2015/01/05 24,230 24,230 23,980 24,030 45

このページの先頭へ