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
2018/12/28 29,200 29,200 28,980 29,160 12
2018/12/27 28,050 28,050 28,050 28,050 1
2018/12/26 27,900 28,040 27,900 28,040 5
2018/12/25 28,000 28,000 27,900 27,900 5
2018/12/21 29,110 29,110 28,950 29,000 29
2018/12/20 29,760 29,760 29,250 29,250 15
2018/12/19 29,800 29,800 29,800 29,800 3
2018/12/18 30,600 30,600 30,050 30,050 4
2018/12/17 30,400 30,400 30,400 30,400 15
2018/12/14 31,150 31,150 30,850 30,850 2
2018/12/13 30,800 30,800 30,800 30,800 1
2018/12/12 30,400 30,450 30,400 30,450 2
2018/12/11 30,050 30,050 30,050 30,050 1
2018/12/10 30,000 30,000 30,000 30,000 1
2018/12/05 30,750 30,750 30,650 30,650 14
2018/12/04 31,400 31,400 31,400 31,400 2
2018/11/28 31,200 31,200 31,200 31,200 4
2018/11/27 31,050 31,050 31,050 31,050 1
2018/11/21 30,350 30,350 30,350 30,350 1
2018/11/20 30,800 30,850 30,800 30,850 4
2018/11/16 30,450 30,450 30,450 30,450 5
2018/11/13 30,700 30,700 30,700 30,700 1
2018/11/12 31,100 31,100 31,000 31,050 29
2018/11/05 29,860 29,860 29,860 29,860 1
2018/11/02 30,450 30,450 30,450 30,450 3
2018/10/29 29,950 29,950 29,950 29,950 1
2018/10/26 29,770 29,770 29,770 29,770 1
2018/10/25 29,800 29,800 29,800 29,800 14
2018/10/24 30,150 30,150 30,150 30,150 1
2018/10/22 30,850 30,850 30,850 30,850 2
2018/10/19 30,350 30,350 30,350 30,350 1
2018/10/18 31,100 31,100 30,950 30,950 3
2018/10/16 30,400 30,400 30,400 30,400 1
2018/10/15 30,750 30,750 30,500 30,500 16
2018/10/12 30,850 30,850 30,850 30,850 1
2018/10/03 31,950 32,250 31,950 32,250 12
2018/10/02 32,150 32,150 32,150 32,150 2
2018/09/26 31,700 31,700 31,700 31,700 2
2018/09/25 31,400 31,700 31,400 31,700 9
2018/09/21 31,200 31,200 31,200 31,200 14
2018/09/20 31,200 31,200 31,200 31,200 1
2018/09/19 31,450 31,450 31,100 31,100 3
2018/09/18 30,850 30,850 30,750 30,850 518
2018/09/14 30,250 30,250 30,200 30,200 2
2018/09/13 30,400 30,400 30,400 30,400 1
2018/09/07 29,920 29,920 29,820 29,820 2
2018/09/05 30,050 30,050 30,050 30,050 1
2018/09/04 30,450 30,450 30,450 30,450 2
2018/08/31 30,400 30,400 30,400 30,400 3
2018/08/27 30,100 30,100 30,100 30,100 10
2018/08/24 30,200 30,200 30,200 30,200 3
2018/08/22 29,780 29,780 29,780 29,780 5
2018/08/21 29,780 29,780 29,780 29,780 1
2018/08/20 30,000 30,250 30,000 30,250 4
2018/08/15 30,000 30,000 30,000 30,000 6
2018/08/14 29,770 30,000 29,770 30,000 63
2018/08/13 30,350 30,350 29,990 29,990 5
2018/08/09 30,650 30,650 30,600 30,600 203
2018/08/08 30,650 30,650 30,300 30,300 31
2018/08/07 31,150 31,150 31,150 31,150 1
2018/08/06 31,300 31,450 30,950 30,950 16
2018/08/03 31,600 31,600 31,300 31,300 22
2018/08/02 32,200 32,300 31,850 31,850 5
2018/08/01 32,350 32,350 31,850 31,850 3
2018/07/31 32,300 32,300 32,300 32,300 1
2018/07/30 32,300 32,300 32,300 32,300 11
2018/07/27 32,450 32,450 32,450 32,450 2
2018/07/24 32,350 32,350 32,350 32,350 14
2018/07/23 32,450 32,450 32,450 32,450 20
2018/07/19 32,600 32,600 32,250 32,250 21
2018/07/18 33,050 33,050 32,700 32,700 58
2018/07/17 32,350 32,350 32,350 32,350 10
2018/07/13 32,100 32,200 32,100 32,150 17
2018/07/12 31,700 31,850 31,700 31,850 2
2018/07/11 31,850 31,850 31,500 31,500 344
2018/07/10 33,100 33,100 32,700 32,700 323
2018/07/09 33,100 33,100 33,100 33,100 1
2018/07/05 32,950 32,950 32,800 32,800 306
2018/07/04 32,450 32,700 32,450 32,700 2
2018/07/03 33,050 33,050 32,900 32,900 5
2018/07/02 33,700 33,700 32,800 32,900 552
2018/06/29 33,950 33,950 33,750 33,750 37
2018/06/28 33,800 33,800 33,700 33,700 601
2018/06/27 33,850 34,000 33,850 33,950 301
2018/06/26 33,600 33,750 33,600 33,750 2
2018/06/22 33,550 33,600 33,450 33,450 400
2018/06/21 33,550 33,550 33,550 33,550 1
2018/06/20 33,300 33,300 33,300 33,300 1
2018/06/19 34,000 34,000 34,000 34,000 2
2018/06/13 34,000 34,000 34,000 34,000 1
2018/06/12 33,450 34,050 33,450 33,750 35
2018/06/07 33,200 33,200 33,200 33,200 2
2018/06/06 33,600 33,600 33,600 33,600 31
2018/06/05 33,350 33,600 33,350 33,500 12
2018/06/04 33,350 33,550 33,350 33,550 3
2018/06/01 33,200 33,200 33,200 33,200 1
2018/05/28 33,400 33,400 33,400 33,400 10
2018/05/21 33,350 33,400 32,950 33,400 5
2018/05/18 33,400 33,500 33,400 33,500 4
2018/05/08 33,200 33,200 33,200 33,200 6
2018/05/07 33,500 33,500 33,150 33,150 12
2018/05/02 33,550 33,550 33,450 33,450 3
2018/05/01 33,300 33,300 33,300 33,300 2
2018/04/27 33,300 33,300 33,300 33,300 2
2018/04/25 32,800 32,800 32,750 32,750 64
2018/04/24 32,450 32,550 32,450 32,500 92
2018/04/23 32,400 32,400 32,400 32,400 3
2018/04/20 33,150 33,150 32,750 32,750 9
2018/04/19 32,800 32,800 32,800 32,800 1
2018/04/18 32,800 32,800 32,800 32,800 5
2018/04/13 32,250 32,250 32,250 32,250 15
2018/04/11 32,700 32,700 32,600 32,600 2
2018/04/10 33,500 33,500 33,500 33,500 8
2018/04/05 32,500 33,000 32,500 33,000 32
2018/04/04 31,950 32,250 31,950 32,250 3
2018/04/03 32,050 32,050 31,800 31,800 6
2018/03/30 32,050 32,050 32,000 32,050 12
2018/03/29 32,000 32,000 31,700 31,700 9
2018/03/27 31,500 31,500 31,500 31,500 1
2018/03/23 30,900 31,000 30,700 31,000 6
2018/03/22 31,350 31,350 31,100 31,100 6
2018/03/20 31,950 31,950 31,500 31,500 4
2018/03/19 32,000 32,000 31,800 31,800 7
2018/03/16 32,250 32,250 32,250 32,250 1
2018/03/15 31,950 31,950 31,950 31,950 1
2018/03/12 32,050 32,200 31,800 31,950 60
2018/03/09 31,600 31,600 31,600 31,600 1
2018/03/08 31,150 31,150 31,150 31,150 7
2018/03/06 31,350 31,350 31,000 31,000 2
2018/03/05 30,600 30,950 30,600 30,950 2
2018/03/02 31,400 31,400 30,700 30,700 14
2018/03/01 31,800 31,800 31,400 31,400 4
2018/02/27 32,200 32,200 32,000 32,000 3
2018/02/22 31,500 31,500 31,500 31,500 10
2018/02/21 31,650 32,300 31,650 32,300 12
2018/02/20 32,550 32,550 32,550 32,550 2
2018/02/19 31,750 32,250 31,750 32,250 26
2018/02/16 31,250 31,650 31,250 31,650 5
2018/02/15 31,200 31,500 31,200 31,500 7
2018/02/14 31,500 31,500 31,200 31,200 11
2018/02/13 31,800 31,800 31,600 31,600 9
2018/02/09 31,850 31,850 31,100 31,650 25
2018/02/08 32,050 32,100 31,500 32,100 37
2018/02/07 32,750 32,750 32,250 32,250 13
2018/02/06 32,550 32,600 31,750 32,350 51
2018/02/05 34,000 34,000 33,700 33,700 13
2018/02/02 34,500 34,550 34,500 34,550 2
2018/02/01 34,500 34,500 34,500 34,500 2
2018/01/31 34,450 34,450 34,200 34,200 8
2018/01/30 34,350 34,500 34,150 34,150 27
2018/01/26 35,000 35,000 35,000 35,000 2
2018/01/25 35,000 35,000 35,000 35,000 6
2018/01/23 34,700 35,000 34,700 35,000 23
2018/01/22 34,250 34,250 34,250 34,250 5
2018/01/19 34,050 34,400 34,050 34,400 7
2018/01/18 34,800 34,800 34,250 34,250 19
2018/01/16 34,000 34,500 34,000 34,500 34
2018/01/15 34,050 34,050 34,000 34,000 17
2018/01/12 34,750 34,750 34,200 34,200 10
2018/01/11 35,000 35,000 34,600 34,650 13
2018/01/10 35,000 35,000 35,000 35,000 2
2018/01/09 34,950 35,200 34,950 35,200 16
2018/01/05 34,750 34,850 34,750 34,850 26
2018/01/04 35,000 35,000 34,600 34,600 36

このページの先頭へ