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
2017/12/29 34,800 34,950 34,800 34,950 8
2017/12/28 34,800 34,800 34,800 34,800 2
2017/12/26 34,800 34,800 34,800 34,800 11
2017/12/22 34,650 34,650 34,650 34,650 1
2017/12/21 34,500 34,500 34,500 34,500 2
2017/12/20 34,700 34,700 34,700 34,700 2
2017/12/19 35,150 35,150 35,100 35,100 12
2017/12/18 35,150 35,150 34,850 34,850 9
2017/12/13 35,150 35,150 34,600 34,600 6
2017/12/12 35,250 35,250 35,150 35,150 13
2017/12/11 34,900 34,950 34,900 34,950 4
2017/12/08 34,800 34,800 34,750 34,750 52
2017/12/07 34,300 34,700 34,300 34,700 19
2017/12/05 34,200 34,200 33,750 34,200 3
2017/12/04 34,400 34,400 34,400 34,400 3
2017/12/01 34,200 34,200 33,750 33,750 19
2017/11/30 34,100 34,100 34,100 34,100 3
2017/11/28 33,500 33,500 33,400 33,400 10
2017/11/24 33,300 33,800 33,300 33,500 87
2017/11/21 33,500 33,650 33,500 33,650 17
2017/11/20 33,650 33,650 33,650 33,650 3
2017/11/16 33,250 33,350 33,000 33,350 16
2017/11/14 33,650 33,650 33,650 33,650 1
2017/11/10 33,550 33,550 33,550 33,550 1
2017/11/09 33,900 34,000 33,450 33,450 32
2017/11/08 33,650 33,650 33,550 33,550 13
2017/11/07 33,950 34,000 33,950 34,000 2
2017/11/06 33,750 33,950 33,750 33,950 3
2017/11/02 34,000 34,150 33,600 33,950 22
2017/11/01 33,650 33,900 33,650 33,900 2
2017/10/30 33,600 33,600 33,600 33,600 1
2017/10/27 33,850 33,850 33,850 33,850 1
2017/10/26 33,500 33,600 33,500 33,500 6
2017/10/25 34,150 34,150 33,450 33,550 60
2017/10/24 33,750 33,900 33,750 33,900 12
2017/10/23 33,600 34,000 33,600 34,000 23
2017/10/20 33,500 33,500 33,500 33,500 37
2017/10/19 33,500 33,650 33,500 33,650 13
2017/10/18 33,750 33,750 33,450 33,450 7
2017/10/17 33,550 33,600 33,550 33,600 33
2017/10/16 33,400 33,600 33,400 33,550 5
2017/10/13 33,100 33,200 33,100 33,200 22
2017/10/12 32,900 33,000 32,900 33,000 46
2017/10/11 32,600 32,850 32,600 32,850 21
2017/10/06 32,750 32,750 32,750 32,750 3
2017/10/05 32,750 33,100 32,750 32,950 109
2017/10/04 32,150 32,250 32,150 32,200 11
2017/10/03 32,150 32,150 32,150 32,150 2
2017/10/02 32,150 32,150 32,150 32,150 1
2017/09/28 32,100 32,100 32,100 32,100 2
2017/09/27 31,900 31,900 31,900 31,900 3
2017/09/26 31,700 31,800 31,700 31,800 4
2017/09/25 31,700 31,750 31,700 31,750 89
2017/09/22 31,550 31,750 31,550 31,650 121
2017/09/21 32,050 32,050 31,950 31,950 33
2017/09/20 32,000 32,000 32,000 32,000 3
2017/09/19 32,000 32,000 32,000 32,000 2
2017/09/13 31,750 31,750 31,750 31,750 22
2017/09/11 31,500 31,750 31,500 31,750 21
2017/09/08 31,500 31,500 31,250 31,500 4
2017/09/07 31,500 31,500 31,500 31,500 2
2017/09/06 31,500 31,500 31,500 31,500 1
2017/09/05 31,500 31,500 31,450 31,450 3
2017/09/04 31,950 31,950 31,500 31,500 34
2017/08/31 31,800 31,800 31,800 31,800 1
2017/08/30 31,600 31,800 31,600 31,800 13
2017/08/29 31,450 31,450 31,350 31,400 21
2017/08/28 31,650 31,650 31,650 31,650 1
2017/08/24 31,750 31,750 31,750 31,750 1
2017/08/23 31,700 31,700 31,700 31,700 1
2017/08/21 31,850 31,850 31,850 31,850 2
2017/08/18 31,800 31,800 31,800 31,800 8
2017/08/17 32,300 32,300 31,950 31,950 3
2017/08/15 31,950 32,000 31,950 32,000 21
2017/08/10 31,850 31,850 31,850 31,850 1
2017/08/09 31,850 31,850 31,850 31,850 2
2017/08/08 31,950 31,950 31,900 31,900 2
2017/08/07 31,950 31,950 31,800 31,850 20
2017/08/04 32,000 32,000 32,000 32,000 3
2017/08/03 32,100 32,200 32,050 32,050 11
2017/08/02 32,450 32,450 32,450 32,450 2
2017/07/31 32,100 32,200 32,100 32,200 8
2017/07/27 32,100 32,100 32,100 32,100 1
2017/07/26 32,100 32,100 32,100 32,100 1
2017/07/24 32,200 32,200 32,200 32,200 1
2017/07/21 32,300 32,300 32,300 32,300 1
2017/07/20 32,000 32,200 32,000 32,200 14
2017/07/19 32,150 32,150 32,150 32,150 2
2017/07/18 32,000 32,000 32,000 32,000 4
2017/07/12 31,950 32,000 31,950 32,000 6
2017/07/11 32,500 32,550 32,350 32,550 63
2017/07/10 32,500 32,500 32,500 32,500 15
2017/07/07 32,400 32,400 32,350 32,350 3
2017/07/06 32,450 32,450 32,450 32,450 5
2017/07/05 32,050 32,050 32,050 32,050 2
2017/07/04 32,800 32,800 32,000 32,050 52
2017/07/03 32,850 32,900 32,850 32,900 13
2017/06/30 32,850 32,850 32,600 32,650 38
2017/06/29 33,200 33,200 33,000 33,100 59
2017/06/28 33,400 33,400 33,000 33,000 184
2017/06/27 33,400 33,400 33,400 33,400 550
2017/06/23 33,200 33,200 33,150 33,150 153
2017/06/22 33,600 33,600 33,450 33,550 259
2017/06/21 33,600 33,800 33,600 33,650 213
2017/06/20 33,950 33,950 33,950 33,950 112
2017/06/19 33,700 33,700 33,700 33,700 6
2017/06/16 33,800 33,800 33,700 33,700 214
2017/06/15 33,400 33,550 33,400 33,400 7
2017/06/14 33,700 33,700 33,700 33,700 53
2017/06/13 33,600 33,750 33,400 33,700 153
2017/06/12 33,000 33,450 33,000 33,450 10
2017/06/09 33,650 33,650 33,000 33,000 5
2017/06/06 33,800 33,900 33,800 33,800 74
2017/06/05 33,300 33,750 33,300 33,750 43
2017/06/02 33,500 33,500 33,300 33,350 18
2017/06/01 33,100 33,500 33,100 33,500 17
2017/05/31 33,000 33,000 33,000 33,000 2
2017/05/30 33,100 33,100 33,100 33,100 18
2017/05/29 33,050 33,100 33,050 33,100 2
2017/05/25 32,900 32,900 32,900 32,900 3
2017/05/24 32,950 33,200 32,950 33,200 23
2017/05/22 32,500 32,500 32,500 32,500 2
2017/05/19 32,500 32,600 32,500 32,500 20
2017/05/18 32,450 32,600 32,450 32,600 33
2017/05/17 32,250 32,550 32,250 32,550 16
2017/05/16 32,050 32,350 32,050 32,350 39
2017/05/15 31,750 31,900 31,750 31,900 23
2017/05/12 31,600 31,600 31,500 31,500 11
2017/05/11 31,450 31,500 31,450 31,500 7
2017/05/10 31,250 31,450 31,250 31,450 22
2017/05/09 31,350 31,400 31,300 31,300 24
2017/05/08 30,900 31,400 30,900 31,400 64
2017/05/02 31,000 31,000 30,550 30,550 31
2017/04/28 30,450 30,450 30,450 30,450 1
2017/04/27 30,650 30,900 30,650 30,900 3
2017/04/26 30,600 30,650 30,600 30,650 6
2017/04/24 30,250 30,300 30,250 30,300 5
2017/04/21 30,050 30,050 30,050 30,050 1
2017/04/19 30,050 30,050 30,050 30,050 1
2017/04/18 30,550 30,550 30,000 30,000 23
2017/04/17 30,300 30,300 30,300 30,300 1
2017/04/12 29,970 29,970 29,970 29,970 5
2017/04/10 30,100 30,100 30,100 30,100 27
2017/04/05 30,500 30,500 30,500 30,500 1
2017/04/04 30,600 30,600 30,400 30,400 24
2017/04/03 30,300 30,550 30,300 30,550 17
2017/03/31 30,300 30,300 30,300 30,300 4
2017/03/30 30,700 30,700 30,350 30,350 6
2017/03/29 30,750 30,800 30,550 30,800 45
2017/03/28 30,700 30,700 30,700 30,700 1
2017/03/27 30,650 30,650 30,650 30,650 1
2017/03/24 30,800 30,800 30,800 30,800 71
2017/03/23 30,600 30,600 30,600 30,600 1
2017/03/22 30,650 30,650 30,650 30,650 10
2017/03/21 30,550 30,800 30,500 30,800 54
2017/03/17 30,550 30,550 30,550 30,550 20
2017/03/16 30,600 30,600 30,600 30,600 10
2017/03/15 30,900 30,900 30,900 30,900 2
2017/03/14 30,900 30,900 30,650 30,700 9
2017/03/13 30,650 30,900 30,650 30,900 54
2017/03/10 30,050 30,650 30,050 30,650 38
2017/03/07 30,000 30,200 30,000 30,200 7
2017/03/06 30,000 30,000 30,000 30,000 2
2017/03/03 29,980 30,100 29,980 30,100 55
2017/03/02 29,870 30,050 29,870 29,970 23
2017/03/01 29,700 29,800 29,700 29,800 7
2017/02/28 29,800 29,800 29,800 29,800 7
2017/02/27 29,990 29,990 29,920 29,950 13
2017/02/24 29,650 30,000 29,650 30,000 27
2017/02/23 29,620 29,650 29,620 29,650 29
2017/02/22 29,370 29,370 29,370 29,370 400
2017/02/21 29,420 29,610 29,420 29,610 8
2017/02/20 29,300 29,300 29,300 29,300 35
2017/02/14 29,110 29,110 29,110 29,110 1
2017/02/13 29,140 29,400 29,140 29,400 4
2017/02/09 28,990 28,990 28,990 28,990 1
2017/02/07 28,820 28,820 28,820 28,820 1
2017/02/03 28,860 29,320 28,860 29,320 20
2017/02/02 29,360 29,360 29,220 29,220 20
2017/02/01 28,860 28,860 28,860 28,860 2
2017/01/31 28,890 28,890 28,890 28,890 1
2017/01/27 29,000 29,190 28,860 28,860 54
2017/01/26 28,930 28,930 28,930 28,930 3
2017/01/25 28,700 29,090 28,700 28,860 451
2017/01/24 28,700 28,700 28,700 28,700 2
2017/01/23 28,890 28,890 28,800 28,800 52
2017/01/20 29,190 29,230 28,970 28,970 26
2017/01/19 28,810 29,230 28,810 28,910 64
2017/01/18 29,220 29,220 28,900 28,900 10
2017/01/17 29,490 29,490 28,810 29,060 16
2017/01/16 29,510 29,510 29,510 29,510 2
2017/01/13 29,680 29,680 29,450 29,450 34
2017/01/12 29,600 29,600 29,520 29,520 14
2017/01/11 29,590 29,590 29,590 29,590 10
2017/01/10 30,200 30,200 29,880 29,880 12
2017/01/06 29,880 30,200 29,880 30,200 123
2017/01/05 29,990 29,990 29,990 29,990 3
2017/01/04 29,550 29,900 29,550 29,890 14

このページの先頭へ