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
2020/12/30 27,510 27,510 27,080 27,080 101
2020/12/29 27,290 27,470 27,210 27,470 15
2020/12/28 27,270 27,270 27,140 27,140 93
2020/12/25 27,130 27,270 27,130 27,270 6
2020/12/24 27,170 27,180 27,140 27,150 23
2020/12/23 26,870 26,870 26,870 26,870 6
2020/12/22 26,730 26,900 26,730 26,900 625
2020/12/21 27,100 27,130 26,500 26,500 1,008
2020/12/18 27,380 27,380 26,650 26,650 1,008
2020/12/17 27,090 27,090 26,880 26,880 1,046
2020/12/15 27,240 27,240 27,080 27,080 96
2020/12/14 27,500 27,580 27,500 27,500 12
2020/12/11 27,360 27,360 27,220 27,220 4
2020/12/10 27,370 27,370 27,330 27,340 46
2020/12/09 27,350 27,350 27,350 27,350 1
2020/12/07 27,390 27,390 27,270 27,270 4
2020/12/04 27,210 27,270 27,210 27,270 2
2020/12/03 27,260 27,260 27,260 27,260 1
2020/12/02 26,800 26,800 26,800 26,800 5
2020/12/01 26,810 26,810 26,810 26,810 15
2020/11/30 27,110 27,110 26,300 26,300 136
2020/11/25 27,410 27,410 27,100 27,100 72
2020/11/24 27,350 27,540 27,350 27,400 26
2020/11/20 26,880 27,000 26,880 26,970 9
2020/11/19 26,980 26,980 26,870 26,870 11
2020/11/18 27,070 27,070 27,050 27,050 6
2020/11/17 27,250 27,250 27,190 27,190 4
2020/11/16 26,870 27,200 26,870 27,200 30
2020/11/13 26,840 26,840 26,840 26,840 2
2020/11/12 26,930 27,050 26,930 27,040 28
2020/11/11 26,570 26,930 26,570 26,870 48
2020/11/10 26,630 26,800 26,570 26,570 43
2020/11/09 26,180 26,470 26,180 26,470 71
2020/11/06 25,870 26,060 25,870 26,060 20
2020/11/05 25,410 25,780 25,410 25,780 49
2020/11/04 25,550 25,550 25,420 25,420 6
2020/10/30 25,030 25,030 24,660 24,660 159
2020/10/28 25,150 25,150 25,150 25,150 12
2020/10/27 25,210 25,300 25,200 25,300 4
2020/10/26 25,210 25,320 25,210 25,320 14
2020/10/23 25,380 25,380 25,320 25,320 139
2020/10/22 26,090 26,090 25,350 25,350 21
2020/10/21 25,500 26,000 25,500 25,590 5
2020/10/20 25,800 25,850 25,500 25,500 17
2020/10/19 25,720 25,790 25,710 25,710 7
2020/10/16 25,820 25,820 25,560 25,560 37
2020/10/15 25,950 25,950 25,870 25,870 7
2020/10/13 26,160 26,160 26,160 26,160 10
2020/10/12 26,220 26,220 26,200 26,200 7
2020/10/08 26,340 26,340 26,340 26,340 1
2020/10/07 26,330 26,390 26,330 26,390 4
2020/10/05 26,600 26,600 26,600 26,600 11
2020/10/02 26,370 26,450 25,960 25,960 15
2020/09/30 26,770 26,890 26,370 26,390 72
2020/09/29 26,940 26,940 26,710 26,720 35
2020/09/28 26,690 26,960 26,690 26,960 49
2020/09/25 26,470 26,470 26,470 26,470 3
2020/09/24 26,120 26,340 26,120 26,340 2
2020/09/23 26,420 26,560 26,420 26,560 7
2020/09/18 26,510 26,510 26,430 26,430 5
2020/09/16 26,310 26,310 26,310 26,310 50
2020/09/15 26,120 26,140 26,040 26,100 82
2020/09/14 26,450 26,460 26,450 26,460 29
2020/09/11 26,190 26,190 26,190 26,190 2
2020/09/10 25,920 26,040 25,920 26,040 27
2020/09/09 25,730 25,730 25,620 25,620 3
2020/09/08 25,690 25,950 25,690 25,950 11
2020/09/07 25,960 25,960 25,530 25,530 59
2020/09/03 26,410 26,490 26,400 26,460 17
2020/09/02 26,250 26,250 26,140 26,140 5
2020/08/31 26,630 26,630 26,510 26,550 30
2020/08/28 26,290 26,540 26,000 26,130 144
2020/08/26 26,160 26,340 26,160 26,180 30
2020/08/25 26,500 26,640 26,500 26,630 23
2020/08/24 26,510 26,510 26,430 26,430 11
2020/08/21 26,550 26,560 26,550 26,560 20
2020/08/20 26,500 26,500 26,500 26,500 1
2020/08/19 26,360 26,560 26,360 26,550 6
2020/08/18 26,340 26,440 26,320 26,440 7
2020/08/17 26,500 26,500 26,260 26,260 51
2020/08/14 26,570 26,630 26,430 26,630 17
2020/08/13 26,510 26,550 26,450 26,550 11
2020/08/12 26,130 26,380 26,130 26,380 11
2020/08/11 25,600 26,040 25,600 26,040 21
2020/08/07 25,790 26,290 25,530 25,530 14
2020/08/06 25,850 26,360 25,850 26,360 57
2020/08/05 25,930 26,190 25,930 26,190 6
2020/08/04 25,970 26,200 25,970 26,200 11
2020/08/03 25,270 25,270 25,270 25,270 3
2020/07/31 25,420 25,440 25,260 25,260 3
2020/07/28 25,600 25,600 25,100 25,100 4
2020/07/27 25,320 25,480 25,200 25,480 81
2020/07/22 25,760 25,760 25,480 25,480 71
2020/07/21 25,820 25,820 25,820 25,820 3
2020/07/20 26,000 26,000 25,920 25,920 5
2020/07/17 25,970 25,970 25,860 25,860 2
2020/07/15 26,060 26,180 25,950 25,980 52
2020/07/14 26,030 26,030 25,750 25,860 76
2020/07/13 26,240 26,240 26,240 26,240 1
2020/07/10 26,200 26,200 26,070 26,070 16
2020/07/09 26,880 26,880 26,150 26,210 150
2020/07/08 26,510 26,510 26,510 26,510 50
2020/07/07 26,610 26,680 26,550 26,680 535
2020/07/06 26,650 26,980 26,650 26,820 312
2020/07/02 26,500 26,610 26,380 26,570 75
2020/07/01 26,990 26,990 26,500 26,500 40
2020/06/30 26,980 26,990 26,980 26,980 50
2020/06/29 26,760 26,760 26,760 26,760 30
2020/06/26 27,040 27,040 26,840 26,980 322
2020/06/24 27,200 27,200 27,020 27,020 113
2020/06/23 27,340 27,340 27,100 27,300 684
2020/06/22 27,450 27,530 27,340 27,400 530
2020/06/19 27,520 27,730 27,450 27,690 307
2020/06/18 27,560 28,090 27,440 27,620 1,273
2020/06/17 27,530 27,530 27,150 27,150 14
2020/06/16 27,570 27,570 27,430 27,430 4
2020/06/15 26,970 26,970 26,860 26,860 69
2020/06/12 27,010 27,080 26,870 27,010 57
2020/06/11 27,740 27,830 27,470 27,470 245
2020/06/10 27,870 27,900 27,810 27,810 85
2020/06/09 27,940 28,170 27,940 28,080 305
2020/06/08 27,670 27,800 27,610 27,800 52
2020/06/05 27,960 27,960 27,600 27,670 41
2020/06/04 27,600 27,820 27,600 27,800 354
2020/06/03 27,630 28,100 27,390 27,530 396
2020/06/02 27,420 27,640 27,230 27,230 26
2020/06/01 27,230 27,290 27,210 27,290 97
2020/05/29 27,040 27,220 27,040 27,220 21
2020/05/28 26,880 27,110 26,840 27,050 66
2020/05/27 26,470 26,470 26,310 26,470 13
2020/05/26 26,470 26,470 26,470 26,470 14
2020/05/25 26,050 26,240 26,050 26,050 12
2020/05/22 25,910 25,910 25,750 25,750 5
2020/05/21 25,980 25,980 25,980 25,980 1
2020/05/20 25,920 26,120 25,860 26,120 69
2020/05/19 26,200 26,200 25,910 26,160 33
2020/05/18 25,560 26,000 25,560 25,990 19
2020/05/15 25,450 25,450 25,450 25,450 1
2020/05/13 25,850 25,940 25,850 25,940 2
2020/05/12 25,940 25,940 25,870 25,870 25
2020/05/11 25,470 25,990 25,470 25,990 16
2020/05/08 25,650 25,650 25,310 25,310 15
2020/05/07 25,210 25,440 25,090 25,120 59
2020/05/01 26,040 26,040 25,610 25,670 18
2020/04/30 26,300 26,360 25,600 25,600 6
2020/04/28 26,290 26,290 26,080 26,080 4
2020/04/27 26,100 26,200 26,100 26,200 5
2020/04/22 26,000 26,060 25,720 25,720 14
2020/04/21 25,840 26,120 25,840 26,120 7
2020/04/20 25,840 25,840 25,840 25,840 2
2020/04/17 25,710 26,140 25,710 25,710 5
2020/04/16 26,190 26,190 25,700 25,710 31
2020/04/15 25,690 25,690 25,690 25,690 3
2020/04/14 25,720 25,720 25,310 25,310 14
2020/04/13 25,780 25,780 25,050 25,580 49
2020/04/10 25,780 25,780 25,280 25,280 7
2020/04/09 26,280 26,280 25,490 25,780 22
2020/04/08 25,230 26,340 25,230 26,340 76
2020/04/07 25,770 25,780 25,230 25,230 250
2020/04/06 25,070 25,590 25,050 25,590 45
2020/04/02 24,720 25,500 24,720 25,320 21
2020/04/01 25,810 25,810 24,990 24,990 68
2020/03/31 27,050 27,050 26,140 26,320 48
2020/03/30 25,990 27,080 25,990 27,080 12
2020/03/27 25,400 26,000 25,400 26,000 28
2020/03/26 24,480 25,300 24,480 25,300 123
2020/03/25 24,260 25,290 24,260 24,890 56
2020/03/24 24,240 24,500 23,490 23,490 14
2020/03/19 23,880 24,020 23,470 23,470 351
2020/03/18 22,720 23,820 22,720 23,320 30
2020/03/17 21,600 22,810 21,600 22,770 59
2020/03/16 23,100 23,100 22,300 22,500 98
2020/03/13 22,540 22,600 21,640 22,600 26
2020/03/12 23,320 23,320 23,230 23,230 4
2020/03/11 24,320 24,410 24,320 24,320 6
2020/03/10 23,940 23,940 23,020 23,920 53
2020/03/09 24,320 24,320 23,880 23,940 198
2020/03/06 25,140 25,140 24,990 24,990 102
2020/03/04 25,000 25,150 25,000 25,150 10
2020/03/03 25,970 25,970 25,150 25,150 175
2020/03/02 25,070 25,070 25,000 25,000 18
2020/02/28 25,960 25,960 25,070 25,070 23
2020/02/27 26,320 26,320 26,000 26,000 18
2020/02/26 26,220 26,380 26,110 26,380 21
2020/02/25 27,000 27,000 26,500 26,500 43
2020/02/21 27,590 27,590 27,590 27,590 1
2020/02/20 27,710 27,860 27,700 27,700 12
2020/02/19 27,590 27,590 27,590 27,590 1
2020/02/18 27,830 27,830 27,790 27,790 3
2020/02/17 27,870 27,910 27,870 27,880 6
2020/02/14 28,290 28,290 28,290 28,290 2
2020/02/13 28,500 28,500 28,290 28,290 8
2020/02/12 28,650 28,650 28,650 28,650 1
2020/02/10 28,700 28,800 28,700 28,800 11
2020/02/06 28,930 29,010 28,890 28,970 8
2020/02/05 28,510 28,510 28,510 28,510 10
2020/01/31 28,300 28,300 28,300 28,300 15
2020/01/28 28,090 28,090 28,090 28,090 8
2020/01/24 28,440 28,440 28,440 28,440 1
2020/01/22 28,510 28,540 28,510 28,540 21
2020/01/21 28,600 28,600 28,360 28,360 10
2020/01/20 28,770 28,770 28,670 28,680 12
2020/01/16 28,630 28,670 28,630 28,670 23
2020/01/15 28,640 28,640 28,640 28,640 2
2020/01/09 28,300 28,300 28,300 28,300 1
2020/01/08 27,980 27,980 27,980 27,980 9
2020/01/07 28,020 28,020 28,020 28,020 1
2020/01/06 28,170 28,170 27,870 27,870 9

このページの先頭へ