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
2009/12/25 11,560 11,560 11,560 11,560 95
2009/12/24 11,640 11,640 11,500 11,550 17
2009/12/22 11,380 11,460 11,380 11,460 778
2009/12/18 11,160 11,230 11,160 11,230 289
2009/12/17 11,290 11,370 11,290 11,340 226
2009/12/16 11,270 11,280 11,270 11,280 866
2009/12/03 10,930 10,930 10,930 10,930 1
2009/11/30 10,400 10,400 10,400 10,400 1
2009/11/09 11,100 11,100 11,100 11,100 2
2009/11/04 11,170 11,170 11,160 11,160 8
2009/10/28 11,490 11,490 11,490 11,490 1
2009/10/27 11,540 11,540 11,540 11,540 31
2009/10/23 11,690 11,690 11,580 11,580 2
2009/10/16 11,560 11,560 11,560 11,560 2
2009/10/15 11,500 11,500 11,500 11,500 1
2009/10/13 11,520 11,520 11,520 11,520 1
2009/10/09 11,440 11,440 11,320 11,340 13
2009/10/08 11,240 11,240 11,240 11,240 1
2009/10/07 10,960 10,960 10,960 10,960 50
2009/10/06 11,000 11,000 10,920 10,920 80
2009/10/05 11,060 11,060 11,060 11,060 40
2009/10/01 11,460 11,460 11,460 11,460 5
2009/09/28 11,520 11,520 11,390 11,390 3
2009/09/25 11,940 11,940 11,910 11,910 70
2009/09/24 11,930 11,930 11,930 11,930 70
2009/09/18 11,790 11,790 11,790 11,790 50
2009/09/17 12,020 12,020 11,950 11,950 80
2009/09/16 12,090 12,090 12,090 12,090 21
2009/09/15 12,010 12,010 12,010 12,010 21
2009/09/09 12,090 12,090 12,090 12,090 3
2009/09/08 12,150 12,150 12,150 12,150 13
2009/09/07 12,040 12,140 12,040 12,140 14
2009/08/25 12,660 12,660 12,650 12,650 2
2009/08/24 12,590 12,590 12,590 12,590 1
2009/08/14 12,830 12,830 12,830 12,830 1
2009/08/11 12,520 12,580 12,520 12,580 4
2009/08/10 12,380 12,380 12,380 12,380 5
2009/08/04 12,500 12,500 12,500 12,500 18
2009/08/03 12,320 12,320 12,320 12,320 4
2009/07/30 12,040 12,040 12,040 12,040 7
2009/07/29 12,100 12,100 12,100 12,100 2
2009/07/27 12,260 12,260 12,260 12,260 6
2009/07/22 12,020 12,020 12,020 12,020 3
2009/07/21 11,780 11,780 11,780 11,780 2
2009/07/17 11,510 11,510 11,510 11,510 10
2009/07/14 11,320 11,320 11,320 11,320 2
2009/07/13 11,420 11,420 11,110 11,120 23
2009/07/10 11,640 11,640 11,610 11,610 4
2009/07/09 11,830 11,830 11,830 11,830 1
2009/07/08 12,030 12,030 11,900 11,900 140
2009/07/07 12,230 12,230 12,230 12,230 3
2009/07/06 12,340 12,410 12,300 12,300 6
2009/07/03 12,430 12,500 12,420 12,500 1,022
2009/06/26 12,690 12,690 12,600 12,600 20
2009/06/25 12,220 12,500 12,220 12,500 40
2009/06/23 12,300 12,300 12,180 12,180 2
2009/06/17 12,280 12,400 12,280 12,400 2
2009/06/16 12,670 12,670 12,530 12,530 10
2009/06/15 12,710 12,710 12,680 12,680 51
2009/06/12 12,330 12,330 12,330 12,330 2
2009/06/11 12,350 12,350 12,310 12,330 17
2009/06/10 12,080 12,150 12,080 12,150 11
2009/06/09 12,090 12,090 12,090 12,090 5
2009/06/08 12,100 12,150 12,100 12,150 2
2009/06/05 12,090 12,090 12,030 12,030 21
2009/06/04 12,050 12,050 12,030 12,030 2
2009/05/25 11,590 11,590 11,590 11,590 50
2009/05/21 11,470 11,470 11,470 11,470 4
2009/05/08 11,420 11,420 11,420 11,420 4
2009/04/30 10,930 10,930 10,900 10,900 4
2009/04/23 10,750 10,750 10,750 10,750 21
2009/04/15 10,840 10,840 10,840 10,840 20
2009/04/13 11,010 11,110 11,010 11,070 43
2009/04/10 11,360 11,360 11,010 11,010 100
2009/04/09 10,790 10,790 10,790 10,790 5
2009/04/08 10,690 10,690 10,690 10,690 1
2009/04/07 10,800 10,800 10,800 10,800 3
2009/03/27 10,590 10,590 10,590 10,590 1
2009/03/25 10,290 10,290 10,280 10,280 200
2009/03/17 9,540 9,540 9,540 9,540 10
2009/03/03 8,530 8,600 8,530 8,600 15
2009/03/02 8,820 8,830 8,820 8,830 31
2009/02/18 9,240 9,240 9,240 9,240 2
2009/02/17 9,300 9,300 9,300 9,300 10
2009/01/23 9,680 9,700 9,680 9,700 1,002
2009/01/22 9,890 9,890 9,710 9,710 2
2009/01/21 9,750 9,830 9,750 9,830 40
2009/01/15 9,800 9,800 9,730 9,750 35
2009/01/14 10,000 10,000 10,000 10,000 20
2009/01/13 9,930 9,930 9,930 9,930 1
2009/01/07 11,020 11,090 11,020 11,090 11
2009/01/05 10,510 10,800 10,510 10,790 40

このページの先頭へ