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
2021/12/30 28,250 28,260 27,900 28,125 25
2021/12/29 28,060 28,270 28,060 28,270 65
2021/12/28 27,910 28,060 27,910 28,060 2
2021/12/27 27,825 27,825 27,785 27,785 9
2021/12/24 27,935 27,940 27,925 27,935 48
2021/12/23 28,035 28,035 27,930 27,930 37
2021/12/22 28,005 28,035 27,900 28,035 3
2021/12/21 27,900 28,190 27,900 28,190 52
2021/12/20 28,155 28,155 27,875 27,885 238
2021/12/17 28,255 28,280 27,995 27,995 34
2021/12/16 28,090 28,200 28,090 28,200 22
2021/12/15 27,860 27,860 27,770 27,770 2
2021/12/14 27,420 27,740 27,420 27,625 32
2021/12/13 27,585 27,690 27,585 27,670 43
2021/12/10 27,605 27,645 27,500 27,500 9
2021/12/09 27,765 27,765 27,635 27,635 19
2021/12/08 28,095 28,095 27,610 27,705 54
2021/12/07 27,265 27,875 27,265 27,875 103
2021/12/06 27,480 27,480 27,155 27,225 40
2021/12/03 26,610 27,120 26,605 27,090 102
2021/12/02 26,940 26,940 26,610 26,680 8
2021/12/01 26,695 27,180 26,600 26,710 37
2021/11/30 27,375 27,375 26,780 26,780 159
2021/11/29 27,915 27,915 27,150 27,150 26
2021/11/26 27,720 27,720 27,410 27,600 75
2021/11/25 28,040 28,040 27,810 27,810 102
2021/11/24 28,120 28,120 27,980 28,030 9
2021/11/22 28,040 28,240 27,890 28,240 92
2021/11/19 28,070 28,130 28,070 28,130 25
2021/11/18 28,370 28,370 28,180 28,180 84
2021/11/17 28,790 28,790 28,460 28,460 82
2021/11/16 28,740 28,860 28,740 28,860 38
2021/11/15 28,750 28,870 28,750 28,870 122
2021/11/12 28,830 28,830 28,830 28,830 1
2021/11/11 28,560 28,750 28,290 28,750 76
2021/11/10 28,840 28,840 28,630 28,630 127
2021/11/09 29,220 29,220 29,000 29,000 14
2021/11/08 29,710 29,710 29,390 29,390 86
2021/11/05 29,310 29,310 29,290 29,290 38
2021/11/02 29,710 29,710 29,270 29,270 50
2021/11/01 29,290 29,720 29,290 29,720 38
2021/10/29 28,760 29,060 28,750 29,060 32
2021/10/27 28,890 29,000 28,890 29,000 18
2021/10/26 28,770 28,790 28,770 28,780 30
2021/10/25 28,730 28,730 28,420 28,420 133
2021/10/22 28,840 28,950 28,760 28,760 25
2021/10/21 29,320 29,320 28,910 28,930 149
2021/10/20 29,480 29,650 29,330 29,480 39
2021/10/19 29,670 29,670 29,270 29,400 218
2021/10/18 30,000 30,000 29,250 29,250 72
2021/10/15 29,520 29,620 29,520 29,620 5
2021/10/13 29,220 29,280 29,220 29,280 65
2021/10/12 29,320 29,320 29,220 29,220 4
2021/10/11 29,180 29,420 29,180 29,340 27
2021/10/08 29,200 29,360 29,200 29,360 15
2021/10/07 28,840 29,350 28,840 29,350 6
2021/10/06 29,330 29,330 29,330 29,330 3
2021/10/05 29,140 29,140 28,900 28,900 14
2021/10/04 29,060 29,220 29,060 29,150 101
2021/10/01 29,160 29,200 28,990 29,060 124
2021/09/30 29,460 29,520 29,460 29,520 6
2021/09/29 29,510 29,510 29,290 29,400 133
2021/09/28 29,480 29,520 29,480 29,520 51
2021/09/27 29,960 29,960 29,770 29,770 45
2021/09/24 29,950 29,950 29,760 29,770 56
2021/09/22 29,870 29,870 29,450 29,450 61
2021/09/21 29,830 30,050 29,830 30,000 84
2021/09/17 30,250 30,250 30,100 30,250 85
2021/09/16 29,980 30,100 29,980 30,100 63
2021/09/15 30,150 30,150 29,880 29,880 9
2021/09/14 30,150 30,200 30,050 30,200 29
2021/09/13 29,780 30,000 29,780 30,000 29
2021/09/10 29,660 29,760 29,660 29,760 35
2021/09/09 29,280 29,590 29,280 29,500 43
2021/09/08 29,490 29,490 29,280 29,280 71
2021/09/07 29,540 29,540 29,320 29,320 85
2021/09/06 29,690 29,690 29,260 29,390 44
2021/09/03 29,000 29,190 28,870 29,190 64
2021/09/02 28,720 28,800 28,720 28,790 169
2021/09/01 28,460 28,700 28,460 28,700 26
2021/08/31 27,890 28,450 27,890 28,450 15
2021/08/30 28,170 28,300 28,170 28,300 42
2021/08/27 28,110 28,160 27,920 28,160 15
2021/08/26 28,020 28,100 28,020 28,100 5
2021/08/25 28,120 28,230 28,090 28,100 9
2021/08/24 28,140 28,260 28,140 28,260 23
2021/08/23 27,940 28,080 27,940 27,980 118
2021/08/20 27,710 27,820 27,700 27,700 30
2021/08/19 27,530 27,720 27,510 27,710 69
2021/08/18 27,550 27,700 27,540 27,680 18
2021/08/17 27,420 27,500 27,420 27,460 133
2021/08/16 27,680 27,680 27,240 27,240 87
2021/08/13 27,590 27,590 27,590 27,590 1
2021/08/12 27,790 27,790 27,500 27,500 233
2021/08/11 27,710 27,760 27,710 27,710 7
2021/08/10 27,400 27,400 27,400 27,400 7
2021/08/06 27,460 27,460 27,450 27,450 5
2021/08/05 27,270 27,640 27,270 27,640 45
2021/08/04 27,320 27,320 27,300 27,300 4
2021/08/03 27,540 27,540 27,470 27,470 2
2021/08/02 27,350 27,700 27,320 27,650 40
2021/07/30 27,390 27,390 27,080 27,090 28
2021/07/29 27,710 27,710 27,480 27,480 28
2021/07/28 27,770 27,830 27,610 27,680 67
2021/07/27 27,860 27,950 27,860 27,950 53
2021/07/26 27,900 27,900 27,690 27,690 16
2021/07/21 27,650 27,690 27,510 27,620 83
2021/07/20 27,150 27,350 27,050 27,350 136
2021/07/19 27,370 27,510 27,250 27,250 74
2021/07/16 27,560 27,800 27,560 27,600 38
2021/07/15 28,210 28,260 27,730 27,830 125
2021/07/14 28,110 28,180 27,930 28,040 23
2021/03/22 28,140 28,190 28,090 28,090 106
2021/03/19 28,130 28,280 28,000 28,250 31
2021/03/18 28,050 28,230 28,050 28,230 32
2021/03/17 27,850 27,870 27,850 27,870 3
2021/03/16 28,000 28,000 27,710 27,940 22
2021/03/15 27,770 27,970 27,770 27,970 12
2021/03/12 27,540 27,550 27,520 27,550 96
2021/03/11 27,200 27,580 27,200 27,530 26
2021/03/10 27,750 27,750 27,570 27,590 87
2021/03/09 27,490 27,810 27,490 27,810 26
2021/03/08 27,320 27,520 27,230 27,230 150
2021/03/05 26,800 26,800 26,750 26,750 7
2021/03/04 26,750 26,810 26,700 26,700 10
2021/03/03 26,870 26,890 26,700 26,700 40
2021/03/02 26,890 26,890 26,500 26,580 147
2021/03/01 26,680 26,700 26,560 26,620 31
2021/02/26 26,950 26,950 26,500 26,500 61
2021/02/25 27,110 27,200 27,110 27,150 25
2021/02/24 27,050 27,050 26,930 26,930 31
2021/02/22 27,100 27,230 27,050 27,050 15
2021/02/19 27,270 27,320 27,050 27,050 40
2021/02/18 27,660 27,670 27,320 27,320 30
2021/02/17 27,470 27,650 27,470 27,550 22
2021/02/16 27,580 27,720 27,560 27,670 37
2021/02/15 27,410 27,520 27,400 27,410 131
2021/02/12 27,940 27,940 27,270 27,270 135
2021/02/10 27,460 27,650 27,430 27,650 14
2021/02/09 27,760 27,820 27,580 27,580 25
2021/02/08 27,460 27,820 27,460 27,820 26
2021/02/05 27,210 27,390 27,200 27,270 137
2021/02/03 27,320 27,450 27,320 27,450 6
2021/02/02 27,140 27,160 27,140 27,160 21
2021/02/01 27,200 27,620 27,120 27,170 6
2021/01/29 27,560 27,770 27,000 27,290 23
2021/01/28 27,370 27,590 27,370 27,590 23
2021/01/27 27,640 27,700 27,590 27,700 19
2021/01/26 27,280 27,770 27,280 27,770 35
2021/01/25 27,310 27,310 27,310 27,310 4
2021/01/21 27,370 27,370 27,370 27,370 1
2021/01/20 27,380 27,380 27,040 27,150 6
2021/01/19 27,420 27,520 27,300 27,300 11
2021/01/18 27,400 27,700 27,390 27,420 37
2021/01/15 27,890 27,890 27,400 27,400 108
2021/01/14 27,270 27,890 27,270 27,890 33
2021/01/13 27,140 27,180 27,140 27,180 71
2021/01/12 27,210 27,210 27,100 27,140 107
2021/01/08 26,710 27,100 26,710 27,100 3
2021/01/07 26,950 26,990 26,880 26,880 55
2021/01/06 26,800 26,800 26,650 26,650 114
2021/01/04 26,830 27,030 26,830 27,030 11

このページの先頭へ