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)建設･資材上場投信(1619)の株価時系列情報

(NEXT FUNDS)建設･資材上場投信(1619)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
2008/12/29 10,440 10,440 10,440 10,440 1
2008/12/24 10,070 10,070 10,070 10,070 1
2008/12/17 10,000 10,000 10,000 10,000 20
2008/12/09 9,990 10,060 9,990 10,060 2
2008/12/02 9,580 9,580 9,580 9,580 1
2008/11/21 9,330 9,330 9,330 9,330 1
2008/11/20 9,670 9,670 9,430 9,430 12
2008/11/12 10,350 10,350 10,300 10,300 9
2008/11/04 10,630 10,700 10,630 10,700 10
2008/10/31 10,400 10,400 10,380 10,380 4
2008/10/30 9,900 9,900 9,900 9,900 1
2008/10/29 9,490 9,490 9,490 9,490 1
2008/10/28 8,740 8,740 8,740 8,740 1
2008/10/24 8,840 8,840 8,840 8,840 7
2008/10/16 9,490 9,490 9,490 9,490 50
2008/10/15 10,080 10,490 10,080 10,490 2
2008/10/14 10,490 10,490 10,490 10,490 1
2008/10/09 10,070 10,070 9,990 9,990 30
2008/10/08 10,230 10,230 9,770 9,770 44
2008/10/07 10,300 10,790 10,300 10,790 21
2008/10/06 11,470 11,470 10,870 10,870 41
2008/10/03 11,670 11,670 11,670 11,670 100
2008/10/02 12,110 12,110 12,110 12,110 10
2008/10/01 12,290 12,290 12,290 12,290 2
2008/09/30 12,160 12,160 12,160 12,160 21
2008/09/26 13,060 13,060 13,060 13,060 20
2008/09/25 13,230 13,230 13,230 13,230 30
2008/09/24 12,910 12,950 12,910 12,950 150
2008/09/17 12,640 12,640 12,640 12,640 10
2008/09/12 12,770 12,970 12,770 12,970 20
2008/09/04 13,170 13,170 13,170 13,170 1
2008/08/29 14,090 14,090 14,090 14,090 10
2008/07/29 14,400 14,400 14,400 14,400 20
2008/07/23 14,660 14,660 14,660 14,660 20
2008/07/16 14,150 14,150 14,150 14,150 10
2008/07/15 14,200 14,200 14,200 14,200 10
2008/07/14 14,470 14,470 14,470 14,470 10
2008/07/10 14,450 14,450 14,450 14,450 10
2008/07/01 15,150 15,150 15,150 15,150 10
2008/06/20 15,970 15,970 15,970 15,970 10
2008/06/10 16,250 16,250 16,250 16,250 20
2008/06/05 16,340 16,340 16,340 16,340 10
2008/05/27 15,710 15,710 15,710 15,710 10
2008/05/26 16,000 16,000 15,710 15,710 40
2008/05/22 15,800 15,800 15,800 15,800 10
2008/05/19 15,850 15,850 15,850 15,850 10
2008/05/15 15,920 15,920 15,920 15,920 10
2008/05/07 15,380 15,490 15,380 15,450 30
2008/05/01 14,940 14,940 14,940 14,940 10
2008/04/25 14,640 14,640 14,640 14,640 20
2008/04/24 14,560 14,560 14,560 14,560 100
2008/04/22 14,400 14,400 14,400 14,400 10
2008/04/16 14,120 14,120 14,120 14,120 10
2008/04/11 14,020 14,020 14,020 14,020 10
2008/04/10 13,740 13,760 13,720 13,720 40
2008/04/09 14,470 14,470 14,470 14,470 10
2008/04/07 14,590 14,590 14,590 14,590 10
2008/03/26 13,810 13,810 13,810 13,810 100
2008/03/25 13,840 13,840 13,840 13,840 10

このページの先頭へ