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
2016/12/30 29,610 29,610 29,540 29,540 102
2016/12/29 29,420 29,460 29,420 29,460 24
2016/12/28 29,680 29,680 29,680 29,680 1
2016/12/27 29,680 29,710 29,680 29,710 27
2016/12/26 29,460 29,670 29,460 29,670 10
2016/12/22 29,500 29,500 29,460 29,460 26
2016/12/21 29,450 29,530 29,450 29,470 5
2016/12/20 29,380 29,500 29,350 29,460 33
2016/12/19 29,060 29,340 29,060 29,260 20
2016/12/16 29,160 29,440 29,160 29,210 6
2016/12/15 29,160 29,160 28,940 29,000 8
2016/12/14 29,240 29,470 29,160 29,160 55
2016/12/13 29,100 29,500 29,090 29,430 82
2016/12/12 28,270 28,900 28,270 28,870 45
2016/12/09 27,940 28,130 27,930 28,100 7
2016/12/08 27,890 28,210 27,830 28,150 15
2016/12/07 28,000 28,050 27,900 27,910 10
2016/12/06 28,180 28,180 28,000 28,000 20
2016/12/05 28,050 28,410 28,050 28,150 22
2016/12/02 28,900 28,900 28,000 28,090 32
2016/12/01 28,900 29,210 28,780 28,780 188
2016/11/30 28,600 28,600 28,600 28,600 10
2016/11/29 28,430 28,810 28,430 28,810 17
2016/11/28 28,350 28,350 28,350 28,350 4
2016/11/24 28,520 28,520 28,520 28,520 1
2016/11/21 28,030 28,480 28,030 28,480 12
2016/11/18 28,190 28,190 27,710 27,710 14
2016/11/17 27,960 28,070 27,850 28,070 9
2016/11/16 27,580 27,640 27,580 27,640 2
2016/11/15 27,530 27,660 27,510 27,660 8
2016/11/14 27,510 27,730 27,510 27,730 21
2016/11/11 28,140 28,250 27,780 27,780 58
2016/11/10 28,410 28,410 28,310 28,330 18
2016/11/09 28,400 28,400 27,920 28,090 27
2016/11/08 29,000 29,000 29,000 29,000 1
2016/11/07 28,980 29,010 28,780 29,010 9
2016/11/04 29,200 29,200 29,090 29,090 5
2016/11/02 29,380 29,420 29,250 29,420 26
2016/11/01 29,180 29,350 29,180 29,350 84
2016/10/28 29,210 29,210 29,040 29,080 55
2016/10/27 29,170 29,220 29,170 29,210 104
2016/10/26 28,680 29,060 28,680 29,040 394
2016/10/25 28,710 28,860 28,710 28,860 101
2016/10/24 28,530 28,530 28,530 28,530 10
2016/10/20 28,630 28,780 28,630 28,780 241
2016/10/19 28,670 28,850 28,650 28,650 5
2016/10/18 28,930 28,930 28,930 28,930 2
2016/10/13 29,030 29,030 28,930 28,930 4
2016/10/12 29,000 29,000 29,000 29,000 3
2016/10/07 28,790 29,060 28,790 28,860 11
2016/10/06 28,820 28,820 28,740 28,740 9
2016/10/05 29,020 29,020 28,820 28,820 17
2016/10/04 29,370 29,370 29,010 29,010 4
2016/10/03 29,220 29,220 29,220 29,220 1
2016/09/30 29,170 29,170 28,870 28,870 71
2016/09/29 29,160 29,160 28,990 28,990 31
2016/09/28 28,850 28,980 28,850 28,980 7
2016/09/27 28,410 28,780 28,410 28,780 57
2016/09/26 28,780 28,810 28,500 28,810 26
2016/09/23 28,330 28,540 28,330 28,540 154
2016/09/21 28,130 28,330 27,880 28,330 169
2016/09/20 27,800 27,900 27,800 27,900 15
2016/09/15 27,680 27,680 27,680 27,680 1
2016/09/14 27,830 27,830 27,830 27,830 10
2016/09/12 27,730 27,730 27,520 27,640 17
2016/09/09 27,900 27,900 27,900 27,900 1
2016/09/08 28,060 28,100 28,060 28,100 12
2016/09/07 28,290 28,310 28,290 28,310 101
2016/09/06 28,170 28,220 28,170 28,220 349
2016/09/05 28,070 28,070 28,000 28,000 41
2016/09/02 27,910 28,000 27,840 27,840 48
2016/08/31 27,160 27,290 27,160 27,290 7
2016/08/30 27,300 27,300 27,210 27,210 4
2016/08/29 27,420 27,650 27,420 27,520 111
2016/08/26 27,510 27,510 27,510 27,510 2
2016/08/24 27,570 27,570 27,570 27,570 1
2016/08/23 27,600 27,600 27,600 27,600 1
2016/08/22 27,600 27,600 27,300 27,300 2
2016/08/19 27,600 27,600 26,920 27,160 47
2016/08/18 28,270 28,270 27,900 27,900 5
2016/08/17 28,000 28,000 28,000 28,000 25
2016/08/16 28,240 28,240 28,190 28,190 9
2016/08/15 28,840 28,840 28,720 28,720 4
2016/08/12 28,340 28,340 28,340 28,340 1
2016/08/10 28,220 28,300 27,940 28,300 10
2016/08/09 28,040 28,040 28,040 28,040 2
2016/08/08 27,630 27,630 27,630 27,630 1
2016/08/05 27,800 27,800 27,420 27,440 55
2016/08/04 28,210 28,210 27,500 27,530 163
2016/08/03 28,500 28,580 28,310 28,310 25
2016/08/02 29,600 29,640 29,450 29,450 24
2016/08/01 29,330 29,330 29,330 29,330 3
2016/07/29 29,180 29,490 29,180 29,250 40
2016/07/28 29,280 29,280 29,210 29,210 52
2016/07/26 29,870 29,870 29,870 29,870 2
2016/07/25 29,930 29,930 29,600 29,600 3
2016/07/21 30,150 30,200 30,150 30,150 181
2016/07/20 30,250 30,250 30,050 30,050 24
2016/07/19 29,390 29,970 29,390 29,800 1,923
2016/07/15 29,830 29,830 29,830 29,830 1
2016/07/14 30,400 30,400 30,400 30,400 2
2016/07/13 30,800 30,800 29,940 29,940 10
2016/07/12 30,500 30,950 30,500 30,950 16
2016/07/08 30,300 30,300 30,000 30,000 3
2016/07/07 30,500 30,500 30,500 30,500 10
2016/07/06 30,400 30,400 30,350 30,350 3
2016/07/05 30,400 30,450 30,400 30,450 8
2016/07/04 30,200 30,200 29,900 29,900 5
2016/06/28 28,950 29,700 28,950 29,700 19
2016/06/27 28,200 29,090 28,200 28,950 35
2016/06/24 29,360 29,360 27,590 27,980 97
2016/06/22 29,500 29,500 29,500 29,500 1
2016/06/21 29,170 29,500 29,170 29,500 6
2016/06/20 29,450 29,450 29,080 29,250 8
2016/06/16 29,310 29,310 28,620 28,620 3
2016/06/14 29,510 29,510 29,460 29,460 3
2016/06/13 30,400 30,400 29,990 29,990 6
2016/06/10 30,850 30,850 30,850 30,850 1
2016/06/09 30,550 30,850 30,550 30,850 21
2016/06/08 30,500 30,700 30,500 30,700 39
2016/06/06 30,200 30,350 30,200 30,350 11
2016/06/03 29,690 29,860 29,690 29,860 2
2016/06/02 30,500 30,500 29,840 29,840 3
2016/06/01 30,600 30,600 30,100 30,100 10
2016/05/31 30,300 30,500 30,300 30,450 10
2016/05/30 30,000 30,350 30,000 30,350 68
2016/05/24 30,000 30,000 30,000 30,000 10
2016/05/23 30,550 30,550 30,200 30,200 18
2016/05/20 30,400 30,550 30,400 30,550 4
2016/05/19 30,000 30,600 29,900 29,900 5
2016/05/18 30,500 30,500 29,930 29,930 22
2016/05/16 30,000 30,300 30,000 30,300 2
2016/05/13 30,000 30,000 30,000 30,000 1
2016/05/11 30,300 30,300 30,300 30,300 1
2016/05/10 30,000 30,150 30,000 30,150 12
2016/05/09 29,800 29,800 29,800 29,800 3
2016/05/06 29,720 29,730 29,720 29,730 3
2016/05/02 28,110 29,100 28,110 28,900 60
2016/04/28 30,000 30,200 29,430 29,450 34
2016/04/27 29,920 30,000 29,920 29,940 17
2016/04/25 29,430 29,430 29,430 29,430 5
2016/04/22 29,910 29,910 29,680 29,680 7
2016/04/21 29,490 29,930 29,490 29,930 20
2016/04/20 30,050 30,050 29,430 29,430 12
2016/04/19 29,940 30,050 29,940 30,050 3
2016/04/14 29,230 29,500 29,230 29,500 28
2016/04/12 29,300 29,300 29,300 29,300 10
2016/04/11 28,980 28,980 28,980 28,980 10
2016/04/08 28,560 29,130 28,500 29,130 12
2016/04/06 29,130 29,130 29,130 29,130 1
2016/04/05 28,830 29,130 28,830 29,130 10
2016/04/04 28,540 29,650 28,540 29,650 51
2016/04/01 29,420 29,420 28,870 28,870 15
2016/03/30 30,050 30,050 30,050 30,050 1
2016/03/29 29,880 30,200 29,880 30,050 38
2016/03/25 29,450 29,450 29,450 29,450 1
2016/03/24 29,430 29,500 29,430 29,500 5
2016/03/22 28,900 29,010 28,900 29,010 3
2016/03/18 29,560 29,560 29,210 29,230 13
2016/03/17 29,370 29,370 29,370 29,370 1
2016/03/15 29,330 29,330 29,320 29,320 14
2016/03/14 29,250 29,700 29,250 29,700 5
2016/03/10 28,860 29,110 28,860 29,060 10
2016/03/09 28,950 28,950 28,950 28,950 1
2016/03/07 29,350 29,350 29,350 29,350 1
2016/03/04 29,340 29,340 29,340 29,340 30
2016/03/02 30,000 30,150 30,000 30,150 6
2016/03/01 28,800 29,300 28,800 29,300 33
2016/02/29 29,250 29,360 28,800 28,800 74
2016/02/26 28,940 29,890 28,940 29,510 8
2016/02/25 29,120 29,160 29,120 29,160 32
2016/02/24 28,800 28,800 28,800 28,800 10
2016/02/23 29,160 29,160 28,800 28,800 7
2016/02/22 28,800 28,800 28,800 28,800 2
2016/02/19 28,710 28,710 28,710 28,710 1
2016/02/18 29,000 29,200 28,810 28,810 7
2016/02/17 29,010 29,010 27,900 28,090 35
2016/02/16 29,520 29,520 29,200 29,200 31
2016/02/15 27,890 29,320 27,890 29,320 9
2016/02/12 27,730 28,460 27,730 27,880 64
2016/02/10 29,740 30,250 28,760 28,880 31
2016/02/09 30,500 30,500 29,620 29,740 98
2016/02/08 30,300 31,000 30,300 31,000 5
2016/02/05 31,000 31,100 30,250 30,500 15
2016/02/04 31,200 31,200 31,000 31,000 4
2016/02/03 31,450 31,700 31,000 31,700 70
2016/02/02 31,350 31,950 31,350 31,600 55
2016/02/01 31,950 31,950 31,100 31,900 56
2016/01/29 29,400 30,850 29,400 30,550 152
2016/01/28 29,280 29,330 29,280 29,330 41
2016/01/27 29,160 29,230 28,610 29,220 5
2016/01/26 28,260 28,940 28,260 28,440 8
2016/01/25 28,700 29,040 28,470 28,470 23
2016/01/22 27,360 27,880 26,990 27,880 20
2016/01/21 26,810 27,310 26,360 26,860 27
2016/01/20 27,850 27,850 27,200 27,200 24
2016/01/19 28,040 28,040 27,800 27,850 41
2016/01/18 28,250 28,540 27,680 28,540 55
2016/01/15 28,790 29,100 28,570 28,570 23
2016/01/14 28,000 28,000 27,840 28,000 17
2016/01/13 29,210 29,290 28,710 29,290 24
2016/01/12 28,680 28,680 28,210 28,210 36
2016/01/08 28,790 29,180 28,770 29,180 36
2016/01/07 29,250 29,720 29,140 29,140 128
2016/01/06 29,510 29,730 29,510 29,720 13
2016/01/05 30,100 30,100 29,470 29,820 99
2016/01/04 30,850 30,850 30,000 30,000 49

このページの先頭へ