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
2013/12/30 18,250 18,490 18,250 18,400 641
2013/12/27 18,220 18,220 18,000 18,200 643
2013/12/26 17,690 18,070 17,690 18,040 635
2013/12/25 17,440 17,620 17,440 17,600 1,241
2013/12/24 17,600 17,630 17,540 17,540 969
2013/12/20 17,480 17,570 17,480 17,560 731
2013/12/19 17,570 17,630 17,500 17,500 673
2013/12/18 17,290 17,400 17,250 17,400 1,363
2013/12/17 17,300 17,380 17,190 17,210 123
2013/12/16 17,430 17,430 17,300 17,300 305
2013/12/13 17,630 17,680 17,400 17,450 196
2013/12/12 17,590 17,600 17,400 17,400 287
2013/12/11 17,450 17,750 17,400 17,750 342
2013/12/10 17,500 17,520 17,470 17,500 312
2013/12/09 17,430 17,490 17,400 17,470 1,278
2013/12/06 17,130 17,300 17,100 17,220 178
2013/12/05 17,310 17,410 17,290 17,290 2,741
2013/12/04 17,650 17,680 17,480 17,480 418
2013/12/03 17,660 17,700 17,630 17,700 560
2013/12/02 17,560 17,610 17,540 17,610 2,263
2013/11/29 17,500 17,550 17,480 17,540 319
2013/11/28 17,470 17,500 17,420 17,490 2,450
2013/11/27 17,460 17,510 17,400 17,410 174
2013/11/26 17,430 17,540 17,430 17,510 247
2013/11/25 17,500 17,550 17,500 17,550 300
2013/11/22 17,560 17,590 17,470 17,490 185
2013/11/21 17,500 17,550 17,370 17,470 294
2013/11/20 17,630 17,630 17,430 17,440 108
2013/11/19 17,440 17,560 17,360 17,460 391
2013/11/18 17,500 17,650 17,400 17,440 716
2013/11/15 17,320 17,440 17,300 17,410 1,739
2013/11/14 17,100 17,350 17,100 17,180 1,099
2013/11/13 17,070 17,140 17,020 17,080 289
2013/11/12 16,920 17,190 16,920 17,140 598
2013/11/11 17,360 17,360 16,930 16,980 331
2013/11/08 16,770 17,110 16,750 16,960 793
2013/11/07 17,170 17,300 17,130 17,130 238
2013/11/06 17,120 17,370 17,060 17,370 1,498
2013/11/05 17,350 17,350 17,050 17,140 462
2013/11/01 17,400 17,440 17,010 17,140 476
2013/10/31 17,300 17,390 17,280 17,380 470
2013/10/30 17,280 17,330 17,180 17,260 466
2013/10/29 17,150 17,350 17,010 17,250 842
2013/10/28 16,950 17,150 16,890 17,150 588
2013/10/25 17,150 17,160 16,850 17,070 679
2013/10/24 16,840 17,140 16,810 17,140 372
2013/10/23 17,120 17,170 16,920 17,070 3,691
2013/10/22 16,900 17,050 16,900 17,050 912
2013/10/21 16,880 16,950 16,830 16,880 823
2013/10/18 16,700 16,800 16,700 16,800 541
2013/10/17 16,700 16,760 16,600 16,700 785
2013/10/16 16,550 16,560 16,530 16,550 138
2013/10/15 16,780 16,780 16,600 16,600 363
2013/10/11 16,400 16,610 16,300 16,540 376
2013/10/10 16,350 16,380 16,350 16,350 266
2013/10/09 15,760 16,300 15,690 16,300 276
2013/10/08 15,490 15,960 15,490 15,960 1,564
2013/10/07 16,020 16,090 15,650 15,700 790
2013/10/04 16,200 16,200 16,000 16,160 497
2013/10/03 16,390 16,390 16,250 16,340 366
2013/10/02 16,500 16,750 16,350 16,370 1,251
2013/10/01 16,560 16,780 16,540 16,700 863
2013/09/30 16,440 16,800 16,410 16,680 608
2013/09/27 16,890 16,890 16,700 16,770 446
2013/09/26 16,340 16,800 16,340 16,790 1,622
2013/09/25 16,700 16,700 16,400 16,420 878
2013/09/24 16,680 16,790 16,680 16,700 748
2013/09/20 16,710 16,940 16,670 16,940 962
2013/09/19 16,600 16,660 16,510 16,660 3,739
2013/09/18 16,600 16,660 16,530 16,550 880
2013/09/17 16,770 16,770 16,520 16,600 2,095
2013/09/13 16,350 16,660 16,300 16,600 2,443
2013/09/12 16,570 16,660 16,300 16,360 2,877
2013/09/11 17,130 17,130 16,500 16,570 10,558
2013/09/10 16,150 16,890 16,110 16,730 13,839
2013/09/09 16,830 19,340 15,990 16,010 24,114
2013/09/06 15,560 15,580 15,250 15,360 609
2013/09/05 15,580 15,590 15,420 15,430 339
2013/09/04 15,350 15,490 15,290 15,490 421
2013/09/03 15,340 15,390 15,340 15,380 1,030
2013/09/02 14,920 15,170 14,920 15,170 88
2013/08/30 15,000 15,000 14,810 14,820 45
2013/08/29 14,990 15,000 14,960 15,000 27
2013/08/28 14,810 14,940 14,810 14,900 190
2013/08/27 15,320 15,320 15,210 15,210 116
2013/08/26 15,300 15,350 15,260 15,260 68
2013/08/23 15,270 15,270 15,190 15,260 224
2013/08/22 14,930 14,970 14,860 14,970 256
2013/08/21 15,050 15,050 14,870 14,930 264
2013/08/20 15,230 15,230 15,030 15,030 189
2013/08/19 15,080 15,260 15,050 15,260 282
2013/08/16 15,020 15,110 14,950 15,110 428
2013/08/15 15,210 15,210 15,150 15,150 162
2013/08/14 15,400 15,400 15,170 15,400 23
2013/08/13 15,160 15,220 15,160 15,190 19
2013/08/12 15,030 15,030 15,000 15,000 123
2013/08/09 15,100 15,200 15,100 15,150 231
2013/08/08 15,310 15,310 15,000 15,000 87
2013/08/07 15,570 15,570 15,280 15,280 122
2013/08/06 15,630 15,650 15,450 15,650 161
2013/08/05 15,760 15,770 15,650 15,650 300
2013/08/02 15,400 15,780 15,400 15,780 173
2013/08/01 15,010 15,270 15,010 15,270 110
2013/07/31 14,910 15,150 14,910 15,050 65
2013/07/30 14,720 15,140 14,700 15,140 287
2013/07/29 15,100 15,100 14,800 14,960 337
2013/07/26 15,500 15,500 15,310 15,320 2,241
2013/07/25 15,780 15,850 15,680 15,680 161
2013/07/24 15,800 15,830 15,700 15,720 103
2013/07/23 15,880 15,990 15,880 15,990 21
2013/07/22 16,080 16,080 15,800 15,990 402
2013/07/19 16,110 16,220 15,800 15,860 836
2013/07/18 15,930 16,110 15,930 16,080 248
2013/07/17 15,980 15,980 15,900 15,950 134
2013/07/16 16,280 16,280 15,980 16,020 461
2013/07/12 15,880 15,970 15,850 15,880 304
2013/07/11 15,510 15,830 15,510 15,830 152
2013/07/10 15,770 15,850 15,590 15,680 517
2013/07/09 16,180 16,250 16,070 16,230 796
2013/07/08 16,390 16,480 16,000 16,020 557
2013/07/05 16,290 16,300 16,200 16,300 71
2013/07/04 16,000 16,160 16,000 16,160 181
2013/07/03 16,030 16,100 15,970 16,020 260
2013/07/02 15,880 15,990 15,810 15,990 44
2013/07/01 15,770 15,770 15,570 15,700 78
2013/06/28 15,260 15,630 15,260 15,630 538
2013/06/27 14,790 15,000 14,700 14,960 68
2013/06/26 15,290 15,290 14,660 14,670 339
2013/06/25 15,170 15,170 14,880 14,990 52
2013/06/24 15,450 15,450 15,260 15,260 50
2013/06/21 14,860 15,020 14,760 15,020 236
2013/06/20 15,290 15,290 15,080 15,100 61
2013/06/19 15,320 15,320 15,230 15,290 37
2013/06/18 15,230 15,320 15,050 15,050 397
2013/06/17 14,700 15,140 14,690 15,140 39
2013/06/14 14,800 14,820 14,690 14,740 54
2013/06/13 14,540 14,660 14,380 14,640 165
2013/06/12 14,560 15,130 14,560 15,130 80
2013/06/11 15,290 15,450 15,250 15,280 146
2013/06/10 14,790 15,210 14,790 15,100 89
2013/06/07 14,300 14,590 14,070 14,490 256
2013/06/06 14,510 15,020 14,510 14,610 936
2013/06/05 15,360 15,650 14,970 14,970 644
2013/06/04 14,920 15,390 14,800 15,390 1,158
2013/06/03 15,170 15,470 15,130 15,130 65
2013/05/31 15,600 15,760 15,430 15,490 1,113
2013/05/30 15,740 15,740 15,500 15,500 232
2013/05/29 16,070 16,100 15,860 16,000 31
2013/05/28 15,230 15,860 15,230 15,720 178
2013/05/27 15,620 15,820 15,520 15,820 1,358
2013/05/24 16,450 16,790 15,820 16,290 1,534
2013/05/23 17,350 17,390 16,270 16,450 701
2013/05/22 17,120 17,360 17,120 17,300 183
2013/05/21 17,170 17,200 17,070 17,180 327
2013/05/20 17,130 17,230 17,110 17,230 180
2013/05/17 16,490 17,000 16,490 16,970 1,893
2013/05/16 16,860 16,860 16,320 16,500 352
2013/05/15 17,000 17,000 16,660 16,660 407
2013/05/14 16,620 16,870 16,600 16,750 349
2013/05/13 16,600 16,680 16,490 16,670 772
2013/05/10 16,520 16,570 16,440 16,450 216
2013/05/09 16,380 16,500 16,170 16,290 426
2013/05/08 16,080 16,450 16,080 16,380 328
2013/05/07 15,800 16,030 15,800 15,960 287
2013/05/02 15,590 15,600 15,500 15,500 711
2013/05/01 15,690 15,690 15,530 15,620 699
2013/04/30 15,500 15,690 15,500 15,600 71
2013/04/26 15,700 15,700 15,500 15,550 112
2013/04/25 15,550 15,710 15,500 15,600 216
2013/04/24 15,520 15,540 15,350 15,530 721
2013/04/23 15,170 15,450 15,170 15,350 409
2013/04/22 14,840 15,200 14,840 15,200 830
2013/04/19 14,360 14,470 14,280 14,470 2,256
2013/04/18 14,350 14,450 14,320 14,450 294
2013/04/17 14,500 14,500 14,390 14,400 101
2013/04/16 14,200 14,450 13,800 14,440 203
2013/04/15 14,610 14,610 14,420 14,470 122
2013/04/12 14,970 14,970 14,570 14,660 958
2013/04/11 14,660 14,800 14,510 14,670 469
2013/04/10 14,320 14,610 14,320 14,610 1,511
2013/04/09 14,370 14,370 14,200 14,350 291
2013/04/08 13,900 14,160 13,900 14,160 479
2013/04/05 13,860 14,000 13,500 13,750 334
2013/04/04 13,180 13,560 12,990 13,560 88
2013/04/03 13,160 13,290 13,090 13,290 101
2013/04/02 13,040 13,140 12,840 13,100 179
2013/04/01 13,500 13,500 13,130 13,130 154
2013/03/29 13,560 13,560 13,480 13,480 162
2013/03/28 13,700 13,700 13,570 13,570 75
2013/03/27 13,680 13,750 13,680 13,700 50
2013/03/26 13,620 13,660 13,610 13,610 19
2013/03/25 13,730 13,730 13,620 13,680 149
2013/03/22 13,710 13,710 13,600 13,600 130
2013/03/21 13,750 13,770 13,740 13,770 93
2013/03/19 13,600 13,660 13,570 13,660 207
2013/03/18 13,600 13,640 13,540 13,550 250
2013/03/15 13,640 13,770 13,620 13,770 351
2013/03/14 13,580 13,580 13,520 13,580 38
2013/03/13 13,490 13,560 13,490 13,530 118
2013/03/12 13,620 13,620 13,490 13,540 233
2013/03/11 13,500 13,690 13,500 13,580 1,302
2013/03/08 13,290 13,490 13,290 13,490 221
2013/03/07 13,400 13,400 13,280 13,290 125
2013/03/06 13,450 13,450 13,310 13,310 3,264
2013/03/05 13,470 13,470 13,270 13,270 138
2013/03/04 13,390 13,420 13,360 13,400 592
2013/03/01 13,220 13,280 13,200 13,280 759
2013/02/28 13,100 13,180 13,100 13,140 895
2013/02/27 12,980 13,020 12,930 12,940 94
2013/02/26 12,860 13,000 12,860 12,990 88
2013/02/25 13,070 13,120 13,070 13,120 362
2013/02/22 12,910 12,960 12,830 12,950 67
2013/02/21 12,960 13,000 12,950 12,950 108
2013/02/20 13,040 13,060 12,990 12,990 153
2013/02/19 12,850 12,990 12,840 12,930 157
2013/02/18 12,640 12,830 12,640 12,790 170
2013/02/15 12,700 12,710 12,420 12,490 256
2013/02/14 12,860 12,860 12,740 12,800 102
2013/02/13 13,020 13,020 12,880 12,880 35
2013/02/12 13,140 13,140 13,050 13,050 265
2013/02/08 13,000 13,010 12,900 12,920 382
2013/02/07 13,060 13,200 13,020 13,200 249
2013/02/06 13,030 13,150 13,030 13,090 757
2013/02/05 12,910 12,980 12,850 12,890 239
2013/02/04 13,170 13,170 12,990 13,040 513
2013/02/01 13,180 13,230 13,080 13,120 398
2013/01/31 13,130 13,180 13,060 13,180 419
2013/01/30 12,980 13,200 12,960 13,180 822
2013/01/29 12,870 12,990 12,870 12,940 149
2013/01/28 13,070 13,070 12,900 12,900 376
2013/01/25 12,930 13,000 12,870 12,910 168
2013/01/24 12,590 12,790 12,590 12,740 379
2013/01/23 12,860 12,860 12,650 12,680 240
2013/01/22 13,010 13,060 12,850 12,940 307
2013/01/21 13,040 13,060 12,860 13,030 521
2013/01/18 13,040 13,080 12,950 13,000 2,965
2013/01/17 13,040 13,040 12,690 12,830 1,418
2013/01/16 13,240 13,260 12,930 13,000 965
2013/01/15 13,260 13,330 13,130 13,260 668
2013/01/11 13,300 13,300 13,100 13,110 856
2013/01/10 13,020 13,160 13,020 13,110 259
2013/01/09 12,630 12,990 12,630 12,990 644
2013/01/08 12,890 12,900 12,700 12,790 469
2013/01/07 13,000 13,060 12,840 12,840 5,588
2013/01/04 12,950 12,950 12,800 12,930 788

このページの先頭へ