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
2019/12/26 28,670 28,670 28,670 28,670 17
2019/12/25 28,690 28,690 28,690 28,690 1
2019/12/23 28,720 28,850 28,720 28,850 3
2019/12/19 28,760 28,760 28,760 28,760 1
2019/12/18 28,930 28,930 28,930 28,930 1
2019/12/17 28,830 28,830 28,830 28,830 5
2019/12/16 29,090 29,110 29,050 29,050 4
2019/12/03 29,140 29,140 28,880 28,880 10
2019/11/29 28,960 28,960 28,960 28,960 2
2019/11/28 28,850 28,990 28,850 28,990 14
2019/11/22 29,070 29,070 29,070 29,070 1
2019/11/20 28,960 28,960 28,960 28,960 1
2019/11/19 29,240 29,240 29,190 29,190 12
2019/11/18 29,060 29,060 29,060 29,060 30
2019/11/14 28,990 28,990 28,990 28,990 24
2019/11/08 29,300 29,300 29,300 29,300 4
2019/11/07 28,920 28,920 28,920 28,920 5
2019/11/05 28,970 29,170 28,970 29,170 14
2019/11/01 28,760 28,760 28,760 28,760 6
2019/10/31 28,900 28,950 28,760 28,760 14
2019/10/30 28,850 28,850 28,850 28,850 3
2019/10/29 28,490 28,510 28,490 28,510 11
2019/10/25 28,760 28,760 28,760 28,760 4
2019/10/24 28,740 28,740 28,740 28,740 2
2019/10/21 28,290 28,440 28,290 28,440 2
2019/10/18 28,590 28,590 28,300 28,300 2
2019/10/17 28,550 28,640 28,550 28,640 12
2019/10/16 28,910 28,950 28,710 28,710 4
2019/10/15 28,530 28,620 28,520 28,620 8
2019/10/11 28,250 28,250 28,250 28,250 1
2019/10/10 28,060 28,060 28,060 28,060 1
2019/10/09 28,090 28,120 28,090 28,120 2
2019/10/07 27,880 27,880 27,880 27,880 24
2019/10/04 27,980 27,980 27,880 27,880 33
2019/10/03 27,820 27,900 27,800 27,800 60
2019/10/02 28,300 28,480 28,300 28,480 2
2019/09/30 28,220 28,220 28,210 28,210 3
2019/09/27 28,530 28,530 28,240 28,240 20
2019/09/26 28,490 28,600 28,490 28,600 211
2019/09/25 28,420 28,430 28,350 28,350 347
2019/09/24 28,240 28,400 28,240 28,340 12
2019/09/20 28,240 28,240 28,130 28,130 2
2019/09/18 28,110 28,110 28,010 28,010 7
2019/09/17 27,910 27,910 27,910 27,910 4
2019/09/12 27,540 27,730 27,540 27,730 15
2019/09/11 27,210 27,550 27,210 27,550 21
2019/09/10 26,960 27,100 26,960 27,070 5
2019/09/09 27,050 27,050 27,040 27,040 17
2019/09/04 26,710 26,710 26,710 26,710 1
2019/09/03 26,700 26,780 26,600 26,780 6
2019/09/02 26,710 26,710 26,700 26,700 29
2019/08/30 26,660 26,840 26,660 26,840 3
2019/08/29 26,510 26,510 26,510 26,510 1
2019/08/28 26,540 26,540 26,540 26,540 1
2019/08/27 26,640 26,640 26,590 26,590 3
2019/08/26 26,300 26,460 26,220 26,400 108
2019/08/23 26,700 26,700 26,700 26,700 1
2019/08/22 26,600 26,680 26,510 26,560 131
2019/08/21 26,440 26,440 26,360 26,360 49
2019/08/20 26,660 26,660 26,660 26,660 3
2019/08/19 26,710 26,710 26,530 26,530 13
2019/08/16 26,410 26,520 26,410 26,520 19
2019/08/15 26,310 26,310 26,220 26,220 69
2019/08/13 26,620 26,620 26,520 26,520 87
2019/08/09 27,130 27,130 27,130 27,130 1
2019/08/06 26,600 26,980 26,390 26,980 5
2019/08/05 27,090 27,090 26,700 26,700 20
2019/08/02 27,570 27,570 27,220 27,220 94
2019/08/01 27,340 27,570 27,270 27,570 166
2019/07/31 27,600 27,600 27,600 27,600 1
2019/07/30 27,750 27,860 27,750 27,860 3
2019/07/29 27,460 27,610 27,460 27,610 104
2019/07/26 27,590 27,590 27,460 27,460 88
2019/07/25 27,710 27,710 27,670 27,670 20
2019/07/23 27,460 27,790 27,460 27,700 17
2019/07/22 28,030 28,030 27,460 27,460 95
2019/07/19 27,590 28,030 27,590 28,030 24
2019/07/18 27,940 27,940 27,310 27,310 434
2019/07/17 27,900 27,900 27,900 27,900 1
2019/07/16 28,010 28,010 27,960 27,960 202
2019/07/11 28,170 28,200 28,110 28,110 39
2019/07/10 27,880 28,170 27,880 28,110 268
2019/07/09 28,620 28,660 28,620 28,620 115
2019/07/08 28,910 28,910 28,520 28,520 142
2019/07/05 28,780 28,780 28,780 28,780 1
2019/07/04 28,830 28,830 28,830 28,830 4
2019/07/03 28,520 28,580 28,520 28,580 2
2019/07/02 28,570 29,040 28,420 28,500 95
2019/07/01 28,450 28,450 28,320 28,430 102
2019/06/28 28,170 28,170 28,080 28,080 21
2019/06/27 28,000 28,130 28,000 28,130 20
2019/06/24 28,210 28,210 28,180 28,180 230
2019/06/19 28,340 28,340 28,340 28,340 3
2019/06/18 28,230 28,230 28,230 28,230 1
2019/06/14 28,120 28,120 28,120 28,120 1
2019/06/13 28,330 28,330 28,330 28,330 1
2019/06/12 28,500 28,500 28,500 28,500 1
2019/06/10 28,200 28,200 28,200 28,200 1
2019/06/06 27,950 27,950 27,950 27,950 1
2019/06/05 28,000 28,010 28,000 28,010 2
2019/06/04 28,010 28,010 27,600 27,600 4
2019/06/03 27,770 27,780 27,770 27,780 4
2019/05/31 28,090 28,200 28,090 28,200 3
2019/05/30 28,220 28,220 28,140 28,140 13
2019/05/29 28,710 28,710 28,710 28,710 1
2019/05/28 28,950 28,950 28,950 28,950 6
2019/05/24 29,040 29,040 29,040 29,040 2
2019/05/23 29,010 29,080 29,010 29,040 26
2019/05/21 28,800 28,900 28,800 28,850 16
2019/05/20 28,820 28,820 28,810 28,810 7
2019/05/17 28,600 28,750 28,600 28,670 192
2019/05/16 28,420 28,470 28,420 28,470 11
2019/05/14 28,200 28,200 27,990 27,990 4
2019/05/13 28,100 28,300 28,100 28,200 24
2019/05/10 28,270 28,270 27,870 28,100 110
2019/05/09 28,790 28,790 28,350 28,490 14
2019/05/08 29,010 29,010 28,800 28,800 56
2019/05/07 29,450 29,510 29,450 29,510 56
2019/04/26 29,510 29,510 29,510 29,510 1
2019/04/22 29,300 29,440 29,300 29,440 7
2019/04/19 29,400 29,400 29,350 29,350 4
2019/04/18 29,630 29,630 29,430 29,430 3
2019/04/17 29,560 29,560 29,560 29,560 1
2019/04/10 29,480 29,480 29,480 29,480 1
2019/04/09 29,600 29,600 29,600 29,600 1
2019/04/08 29,860 29,860 29,860 29,860 2
2019/04/03 30,200 30,200 30,200 30,200 1
2019/04/02 31,000 31,000 30,750 30,850 4
2019/03/27 30,500 30,500 30,450 30,450 6
2019/03/19 30,300 30,300 30,300 30,300 1
2019/03/18 30,150 30,150 30,150 30,150 20
2019/03/12 29,880 29,940 29,880 29,940 7
2019/03/11 29,660 29,660 29,660 29,660 1
2019/03/07 29,750 29,750 29,750 29,750 5
2019/03/05 29,870 29,870 29,870 29,870 2
2019/03/04 30,200 30,200 30,200 30,200 2
2019/02/28 29,910 29,910 29,910 29,910 1
2019/02/27 29,970 29,970 29,970 29,970 10
2019/02/19 29,820 29,820 29,820 29,820 1
2019/02/18 29,570 29,650 29,570 29,650 25
2019/02/15 29,500 29,500 29,500 29,500 4
2019/02/13 29,590 29,640 29,590 29,640 2
2019/02/12 29,590 29,590 29,590 29,590 1
2019/02/08 29,090 29,090 29,090 29,090 1
2019/02/05 29,580 29,580 29,580 29,580 1
2019/02/04 29,430 29,740 29,430 29,740 8
2019/02/01 29,380 29,430 29,380 29,430 4
2019/01/31 29,480 29,660 29,480 29,570 12
2019/01/30 29,780 29,780 29,480 29,480 70
2019/01/29 29,280 29,280 29,280 29,280 3
2019/01/28 29,290 29,290 29,250 29,270 8
2019/01/24 29,500 29,500 29,440 29,440 16
2019/01/21 29,670 29,670 29,540 29,540 2
2019/01/18 29,290 29,690 29,290 29,670 7
2019/01/15 28,910 29,080 28,910 29,080 10
2019/01/11 29,100 29,100 29,100 29,100 17
2019/01/10 29,640 29,640 29,320 29,320 23
2019/01/09 29,600 29,600 29,580 29,580 6
2019/01/08 29,310 29,310 29,120 29,120 5
2019/01/07 29,500 29,590 29,440 29,440 14
2019/01/04 29,000 29,000 28,680 28,860 6

このページの先頭へ