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
2010/12/30 11,530 11,530 11,460 11,490 775
2010/12/29 0 0 0 11,510 0
2010/12/28 0 0 0 11,510 0
2010/12/27 0 0 0 11,510 0
2010/12/24 11,490 11,520 11,490 11,510 124
2010/12/22 11,630 11,660 11,620 11,620 887
2010/12/21 11,630 11,630 11,630 11,630 62
2010/12/20 0 0 0 11,490 0
2010/12/17 0 0 0 11,490 0
2010/12/16 0 0 0 11,490 0
2010/12/15 0 0 0 11,490 0
2010/12/14 11,450 11,490 11,450 11,490 4
2010/12/13 11,350 11,350 11,350 11,350 3
2010/12/10 11,350 11,350 11,350 11,350 1
2010/12/09 11,460 11,460 11,380 11,380 13
2010/12/08 11,350 11,350 11,350 11,350 62
2010/12/07 11,230 11,230 11,230 11,230 62
2010/12/06 0 0 0 11,150 0
2010/12/03 0 0 0 11,150 0
2010/12/02 11,150 11,150 11,150 11,150 2
2010/12/01 10,940 10,940 10,940 10,940 1
2010/11/30 0 0 0 10,850 0
2010/11/29 0 0 0 10,850 0
2010/11/26 0 0 0 10,850 0
2010/11/25 0 0 0 10,850 0
2010/11/24 0 0 0 10,850 0
2010/11/22 0 0 0 10,850 0
2010/11/19 0 0 0 10,850 0
2010/11/18 10,850 10,850 10,850 10,850 2
2010/11/17 0 0 0 10,770 0
2010/11/16 0 0 0 10,770 0
2010/11/15 10,770 10,770 10,770 10,770 2
2010/11/12 0 0 0 10,590 0
2010/11/11 0 0 0 10,590 0
2010/11/10 0 0 0 10,590 0
2010/11/09 0 0 0 10,590 0
2010/11/08 0 0 0 10,590 0
2010/11/05 10,590 10,590 10,590 10,590 10
2010/11/04 0 0 0 10,070 0
2010/11/02 10,070 10,070 10,070 10,070 1
2010/11/01 10,020 10,070 10,020 10,070 104
2010/10/29 10,200 10,200 10,200 10,200 20
2010/10/28 0 0 0 10,480 0
2010/10/27 0 0 0 10,480 0
2010/10/26 10,480 10,480 10,480 10,480 10
2010/10/25 0 0 0 10,600 0
2010/10/22 0 0 0 10,600 0
2010/10/21 0 0 0 10,600 0
2010/10/20 0 0 0 10,600 0
2010/10/19 0 0 0 10,600 0
2010/10/18 0 0 0 10,600 0
2010/10/15 0 0 0 10,600 0
2010/10/14 0 0 0 10,600 0
2010/10/13 10,600 10,600 10,600 10,600 1
2010/10/12 0 0 0 10,460 0
2010/10/08 0 0 0 10,460 0
2010/10/07 0 0 0 10,460 0
2010/10/06 0 0 0 10,460 0
2010/10/05 10,460 10,460 10,460 10,460 20
2010/10/04 10,580 10,600 10,490 10,490 18
2010/10/01 0 0 0 10,710 0
2010/09/30 0 0 0 10,710 0
2010/09/29 0 0 0 10,710 0
2010/09/28 0 0 0 10,710 0
2010/09/27 0 0 0 10,710 0
2010/09/24 0 0 0 10,710 0
2010/09/22 0 0 0 10,710 0
2010/09/21 0 0 0 10,710 0
2010/09/17 0 0 0 10,710 0
2010/09/16 0 0 0 10,710 0
2010/09/15 10,700 10,710 10,700 10,710 20
2010/09/14 0 0 0 10,680 0
2010/09/13 10,680 10,680 10,680 10,680 1
2010/09/10 0 0 0 10,640 0
2010/09/09 0 0 0 10,640 0
2010/09/08 0 0 0 10,640 0
2010/09/07 10,690 10,690 10,630 10,640 282
2010/09/06 10,780 10,780 10,580 10,660 127
2010/09/03 10,470 10,500 10,470 10,500 189
2010/09/02 10,380 10,390 10,310 10,390 570
2010/09/01 10,210 10,210 10,210 10,210 95
2010/08/31 10,270 10,270 10,150 10,160 287
2010/08/30 0 0 0 10,280 0
2010/08/27 10,050 10,280 10,050 10,280 194
2010/08/26 10,130 10,130 10,130 10,130 32
2010/08/25 0 0 0 10,330 0
2010/08/24 0 0 0 10,330 0
2010/08/23 10,330 10,330 10,330 10,330 10
2010/08/20 10,430 10,430 10,430 10,430 96
2010/08/19 0 0 0 10,440 0
2010/08/18 10,440 10,440 10,440 10,440 95
2010/08/17 10,470 10,470 10,470 10,470 20
2010/08/16 0 0 0 11,050 0
2010/08/13 0 0 0 11,050 0
2010/08/12 0 0 0 11,050 0
2010/08/11 0 0 0 11,050 0
2010/08/10 11,050 11,050 11,050 11,050 20
2010/08/09 10,980 10,980 10,980 10,980 10
2010/08/06 0 0 0 10,950 0
2010/08/05 0 0 0 10,950 0
2010/08/04 0 0 0 10,950 0
2010/08/03 0 0 0 10,950 0
2010/08/02 0 0 0 10,950 0
2010/07/30 10,950 10,950 10,950 10,950 1
2010/07/29 0 0 0 11,340 0
2010/07/28 0 0 0 11,340 0
2010/07/27 0 0 0 11,340 0
2010/07/26 0 0 0 11,340 0
2010/07/23 0 0 0 11,340 0
2010/07/22 0 0 0 11,340 0
2010/07/21 0 0 0 11,340 0
2010/07/20 0 0 0 11,340 0
2010/07/16 0 0 0 11,340 0
2010/07/15 0 0 0 11,340 0
2010/07/14 0 0 0 11,340 0
2010/07/13 0 0 0 11,340 0
2010/07/12 11,340 11,340 11,340 11,340 1
2010/07/09 11,250 11,340 11,250 11,340 3
2010/07/08 0 0 0 10,870 0
2010/07/07 0 0 0 10,870 0
2010/07/06 0 0 0 10,870 0
2010/07/05 0 0 0 10,870 0
2010/07/02 0 0 0 10,870 0
2010/07/01 11,000 11,000 10,870 10,870 12
2010/06/30 0 0 0 11,330 0
2010/06/29 11,400 11,400 11,330 11,330 11
2010/06/28 11,470 11,470 11,470 11,470 2
2010/06/25 0 0 0 11,590 0
2010/06/24 11,590 11,590 11,590 11,590 3
2010/06/23 11,680 11,760 11,680 11,760 11
2010/06/22 0 0 0 11,910 0
2010/06/21 11,900 11,910 11,900 11,910 29
2010/06/18 0 0 0 11,850 0
2010/06/17 0 0 0 11,850 0
2010/06/16 11,850 11,850 11,850 11,850 50
2010/06/15 0 0 0 11,300 0
2010/06/14 0 0 0 11,300 0
2010/06/11 0 0 0 11,300 0
2010/06/10 0 0 0 11,300 0
2010/06/09 11,370 11,370 11,300 11,300 31
2010/06/08 11,470 11,470 11,470 11,470 3
2010/06/07 0 0 0 11,770 0
2010/06/04 0 0 0 11,770 0
2010/06/03 11,790 11,790 11,770 11,770 180
2010/06/02 11,730 11,730 11,580 11,580 270
2010/06/01 11,690 11,690 11,690 11,690 26
2010/05/31 11,750 11,750 11,750 11,750 26
2010/05/28 0 0 0 11,280 0
2010/05/27 11,280 11,280 11,280 11,280 2
2010/05/26 0 0 0 11,880 0
2010/05/25 0 0 0 11,880 0
2010/05/24 0 0 0 11,880 0
2010/05/21 0 0 0 11,880 0
2010/05/20 0 0 0 11,880 0
2010/05/19 11,880 11,880 11,880 11,880 3
2010/05/18 12,300 12,300 12,180 12,180 6
2010/05/17 0 0 0 12,760 0
2010/05/14 0 0 0 12,760 0
2010/05/13 12,760 12,760 12,760 12,760 32
2010/05/12 0 0 0 12,670 0
2010/05/11 0 0 0 12,670 0
2010/05/10 12,570 12,670 12,570 12,670 185
2010/05/07 12,470 12,490 12,470 12,470 56
2010/05/06 12,870 12,870 12,870 12,870 50
2010/04/30 0 0 0 13,070 0
2010/04/28 13,070 13,070 13,070 13,070 90
2010/04/27 0 0 0 12,970 0
2010/04/26 0 0 0 12,970 0
2010/04/23 0 0 0 12,970 0
2010/04/22 12,970 12,970 12,970 12,970 18
2010/04/21 0 0 0 12,800 0
2010/04/20 12,870 12,920 12,800 12,800 280
2010/04/19 12,740 12,740 12,740 12,740 13
2010/04/16 0 0 0 13,170 0
2010/04/15 0 0 0 13,170 0
2010/04/14 13,100 13,190 13,100 13,170 368
2010/04/13 13,150 13,150 13,030 13,030 291
2010/04/12 13,220 13,250 13,220 13,250 180
2010/04/09 13,060 13,060 13,060 13,060 30
2010/04/08 0 0 0 13,210 0
2010/04/07 13,160 13,210 13,160 13,210 120
2010/04/06 13,140 13,150 13,140 13,150 180
2010/04/05 0 0 0 13,000 0
2010/04/02 0 0 0 13,000 0
2010/04/01 13,050 13,050 12,590 13,000 363
2010/03/31 13,010 13,010 13,010 13,010 13
2010/03/30 12,800 12,800 12,800 12,800 10
2010/03/29 12,740 12,740 12,740 12,740 1
2010/03/26 12,550 12,610 12,550 12,610 273
2010/03/25 12,480 12,480 12,430 12,430 396
2010/03/24 12,530 12,560 12,460 12,490 816
2010/03/23 12,470 12,500 12,450 12,500 1,053
2010/03/19 12,540 12,540 12,520 12,520 120
2010/03/18 12,570 12,580 12,500 12,500 540
2010/03/15 12,440 12,440 12,440 12,440 90
2010/03/12 12,330 12,370 12,330 12,370 2
2010/03/11 12,250 12,250 12,120 12,120 2
2010/03/05 11,800 11,800 11,800 11,800 2
2010/03/01 11,630 11,680 11,630 11,640 899
2010/02/23 11,820 11,830 11,820 11,830 276
2010/02/22 11,930 12,000 11,880 11,960 2,249
2010/02/19 11,720 11,740 11,720 11,720 213
2010/02/18 11,930 11,930 11,930 11,930 1
2010/02/17 11,840 11,840 11,840 11,840 23
2010/02/12 11,670 11,670 11,670 11,670 92
2010/02/10 11,400 11,430 11,400 11,420 19
2010/02/09 11,390 11,460 11,390 11,460 189
2010/02/08 11,520 11,540 11,410 11,410 341
2010/02/05 11,520 11,570 11,520 11,570 186
2010/02/04 11,740 11,750 11,740 11,750 155
2010/02/03 11,800 11,800 11,750 11,750 125
2010/02/02 11,560 11,560 11,560 11,560 94
2010/02/01 11,350 11,410 11,350 11,390 96
2010/01/29 11,570 11,570 11,550 11,550 95
2010/01/28 11,630 11,710 11,620 11,680 514
2010/01/27 11,580 11,590 11,460 11,530 118
2010/01/26 11,880 11,880 11,700 11,700 182
2010/01/21 11,760 12,180 11,760 12,180 1,643
2010/01/20 12,210 12,210 12,060 12,060 376
2010/01/19 12,170 12,170 12,080 12,080 204
2010/01/18 12,120 12,140 12,120 12,140 190
2010/01/15 11,780 12,220 11,780 12,220 970
2010/01/14 12,080 12,080 12,080 12,080 1
2010/01/13 12,160 12,260 12,120 12,120 104
2010/01/12 12,050 12,180 12,050 12,180 196
2010/01/08 12,120 12,120 12,030 12,090 560
2010/01/07 11,960 11,980 11,960 11,980 186
2010/01/06 11,960 11,970 11,910 11,910 375
2010/01/05 11,880 11,890 11,880 11,890 188

このページの先頭へ