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
2014/12/30 20,480 20,590 20,310 20,350 412
2014/12/29 20,520 20,680 20,280 20,490 906
2014/12/26 20,290 20,500 20,290 20,480 947
2014/12/25 20,160 20,290 20,160 20,160 232
2014/12/24 20,280 20,320 20,220 20,230 600
2014/12/22 20,200 20,200 20,080 20,090 75
2014/12/19 20,060 20,200 20,060 20,200 139
2014/12/18 19,980 20,030 19,900 19,970 265
2014/12/17 19,070 19,580 19,070 19,510 81
2014/12/16 19,470 19,480 19,300 19,340 468
2014/12/15 19,830 19,840 19,720 19,720 234
2014/12/12 19,810 20,140 19,810 20,000 350
2014/12/11 19,780 19,900 19,300 19,780 183
2014/12/10 20,040 20,100 19,780 19,780 241
2014/12/09 20,320 20,400 20,180 20,180 108
2014/12/08 20,360 20,440 20,250 20,390 204
2014/12/05 20,200 20,430 20,160 20,250 391
2014/12/04 20,310 20,490 20,260 20,270 526
2014/12/03 20,210 20,260 20,160 20,160 389
2014/12/02 19,870 20,150 19,860 20,150 578
2014/12/01 19,860 19,990 19,860 19,930 256
2014/11/28 19,700 19,880 19,620 19,870 148
2014/11/27 19,700 19,700 19,700 19,700 9
2014/11/26 19,720 19,800 19,720 19,750 153
2014/11/25 19,870 19,880 19,810 19,810 242
2014/11/21 19,800 19,800 19,600 19,800 109
2014/11/20 19,900 19,900 19,700 19,770 95
2014/11/19 19,750 19,900 19,740 19,800 254
2014/11/18 19,420 19,770 19,420 19,770 58
2014/11/17 19,800 19,800 19,320 19,340 351
2014/11/14 19,820 19,850 19,640 19,770 335
2014/11/13 19,550 19,770 19,450 19,550 221
2014/11/12 19,880 19,980 19,590 19,780 303
2014/11/11 19,560 19,820 19,560 19,780 221
2014/11/10 19,540 19,560 19,490 19,490 63
2014/11/07 19,630 19,650 19,560 19,560 133
2014/11/06 19,740 19,840 19,510 19,610 271
2014/11/05 19,820 19,900 19,640 19,740 252
2014/11/04 19,520 20,080 19,320 19,820 2,989
2014/10/31 18,890 19,380 18,450 19,120 1,041
2014/10/30 18,850 18,950 18,850 18,890 354
2014/10/29 18,860 18,880 18,800 18,880 170
2014/10/28 18,640 18,800 18,530 18,610 86
2014/10/27 18,780 18,800 18,680 18,800 82
2014/10/24 18,590 18,650 18,550 18,580 117
2014/10/23 18,490 18,500 18,400 18,450 422
2014/10/22 18,350 18,400 18,220 18,370 118
2014/10/21 18,200 18,230 17,770 17,850 170
2014/10/20 17,700 17,990 17,700 17,950 197
2014/10/17 17,550 17,690 17,420 17,420 269
2014/10/16 17,660 17,700 17,570 17,580 334
2014/10/15 17,890 18,000 17,890 17,990 117
2014/10/14 17,600 17,990 17,600 17,890 356
2014/10/10 17,700 18,190 17,700 18,150 441
2014/10/09 18,800 18,810 18,480 18,500 547
2014/10/08 18,780 18,850 18,750 18,850 177
2014/10/07 19,240 19,240 19,010 19,010 199
2014/10/06 19,300 19,400 19,100 19,240 60
2014/10/03 18,650 19,060 18,650 19,060 447
2014/10/02 19,270 19,270 18,700 18,800 725
2014/10/01 19,770 19,770 19,490 19,500 154
2014/09/30 19,870 19,870 19,430 19,770 388
2014/09/29 19,800 19,880 19,710 19,870 212
2014/09/26 19,800 19,800 19,610 19,610 153
2014/09/25 19,750 19,750 19,510 19,710 232
2014/09/24 19,270 19,440 19,270 19,350 385
2014/09/22 19,440 19,440 19,200 19,280 226
2014/09/19 19,220 19,310 19,190 19,230 232
2014/09/18 19,140 19,230 19,100 19,210 154
2014/09/17 19,160 19,240 19,120 19,180 294
2014/09/16 19,170 19,270 19,170 19,250 207
2014/09/12 19,320 19,330 19,160 19,170 306
2014/09/11 19,410 19,410 19,240 19,320 936
2014/09/10 19,520 19,520 19,300 19,400 256
2014/09/09 19,770 19,770 19,520 19,570 74
2014/09/08 19,660 19,680 19,530 19,580 347
2014/09/05 19,790 19,810 19,520 19,520 330
2014/09/04 19,850 19,850 19,510 19,610 297
2014/09/03 19,800 19,950 19,690 19,850 534
2014/09/02 19,950 19,950 19,680 19,840 988
2014/09/01 19,350 19,710 19,350 19,710 369
2014/08/29 19,830 19,850 19,400 19,480 1,752
2014/08/28 19,740 20,070 19,700 19,880 1,561
2014/08/27 19,380 19,610 19,380 19,610 874
2014/08/26 19,400 19,400 19,310 19,390 347
2014/08/25 19,160 19,370 19,130 19,360 226
2014/08/22 19,430 19,430 19,160 19,190 163
2014/08/21 19,430 19,430 19,310 19,430 259
2014/08/20 19,390 19,440 19,370 19,370 83
2014/08/19 19,370 19,400 19,290 19,350 451
2014/08/18 19,290 19,290 19,200 19,250 113
2014/08/15 19,210 19,290 19,160 19,250 183
2014/08/14 19,090 19,290 19,080 19,290 247
2014/08/13 18,860 19,090 18,860 19,090 195
2014/08/12 18,960 19,030 18,920 18,970 111
2014/08/11 18,760 18,820 18,500 18,790 130
2014/08/08 18,690 18,790 18,320 18,440 359
2014/08/07 18,700 18,800 18,650 18,800 228
2014/08/06 18,890 18,920 18,620 18,700 505
2014/08/05 19,210 19,250 18,790 18,790 210
2014/08/04 19,180 19,200 19,070 19,070 151
2014/08/01 18,980 19,190 18,980 19,190 191
2014/07/31 19,230 19,250 19,150 19,200 180
2014/07/30 19,360 19,360 19,250 19,250 164
2014/07/29 19,390 19,400 19,280 19,400 365
2014/07/28 19,160 19,360 19,160 19,360 291
2014/07/25 19,100 19,150 19,040 19,140 810
2014/07/24 18,930 19,040 18,890 18,890 262
2014/07/23 18,900 18,950 18,900 18,900 325
2014/07/22 18,700 18,890 18,700 18,870 364
2014/07/18 18,620 18,650 18,510 18,650 495
2014/07/17 18,700 18,800 18,690 18,710 157
2014/07/16 18,540 18,740 18,540 18,650 160
2014/07/15 18,580 18,650 18,580 18,600 131
2014/07/14 18,380 18,510 18,380 18,510 104
2014/07/11 18,210 18,420 18,210 18,360 111
2014/07/10 18,750 18,750 18,500 18,560 413
2014/07/09 18,720 18,720 18,650 18,700 191
2014/07/08 18,760 18,840 18,630 18,770 376
2014/07/07 18,890 18,890 18,770 18,840 248
2014/07/04 18,900 18,900 18,760 18,780 140
2014/07/03 18,850 18,900 18,840 18,840 24
2014/07/02 18,950 18,950 18,850 18,850 70
2014/07/01 18,700 18,930 18,700 18,930 332
2014/06/30 18,690 18,690 18,560 18,650 98
2014/06/27 18,720 18,750 18,430 18,470 397
2014/06/26 18,700 18,740 18,670 18,690 267
2014/06/25 18,680 18,720 18,680 18,710 62
2014/06/24 18,670 18,700 18,550 18,690 279
2014/06/23 18,630 18,750 18,630 18,700 510
2014/06/20 18,470 18,650 18,440 18,560 959
2014/06/19 18,170 18,490 18,170 18,440 1,051
2014/06/18 18,100 18,140 18,070 18,140 260
2014/06/17 18,000 18,010 18,000 18,010 31
2014/06/16 18,100 18,100 18,050 18,050 110
2014/06/13 17,990 18,020 17,900 18,020 38
2014/06/12 18,070 18,070 17,930 18,070 82
2014/06/11 17,900 18,070 17,900 18,070 279
2014/06/10 18,100 18,100 17,900 17,900 125
2014/06/09 18,080 18,100 18,010 18,090 113
2014/06/06 18,000 18,050 18,000 18,030 29
2014/06/05 17,960 18,050 17,930 18,010 120
2014/06/04 17,860 17,950 17,840 17,870 340
2014/06/03 17,910 17,910 17,860 17,860 47
2014/06/02 17,550 17,840 17,550 17,830 184
2014/05/30 17,510 17,550 17,410 17,550 313
2014/05/29 17,430 17,510 17,390 17,510 201
2014/05/28 17,270 17,480 17,270 17,480 449
2014/05/27 17,270 17,390 17,210 17,340 237
2014/05/26 17,140 17,200 17,080 17,150 292
2014/05/23 17,000 17,100 17,000 17,000 91
2014/05/22 16,760 16,990 16,760 16,910 31
2014/05/21 16,650 16,750 16,650 16,750 23
2014/05/20 16,770 16,780 16,750 16,780 30
2014/05/19 16,710 16,780 16,700 16,750 95
2014/05/16 16,810 16,810 16,710 16,790 130
2014/05/15 16,840 16,960 16,780 16,960 10
2014/05/14 16,830 16,840 16,830 16,840 25
2014/05/13 16,900 17,000 16,900 17,000 15
2014/05/12 16,940 16,940 16,820 16,840 165
2014/05/09 16,790 16,900 16,790 16,810 12
2014/05/08 16,900 16,900 16,800 16,840 83
2014/05/07 17,100 17,100 16,870 16,890 43
2014/05/02 17,210 17,210 17,190 17,190 24
2014/05/01 17,000 17,170 17,000 17,170 20
2014/04/30 17,080 17,080 16,970 16,970 25
2014/04/28 17,080 17,080 16,940 16,940 85
2014/04/25 17,120 17,120 17,120 17,120 50
2014/04/24 17,080 17,210 17,070 17,070 163
2014/04/23 17,070 17,100 17,030 17,050 94
2014/04/22 17,140 17,200 17,140 17,180 56
2014/04/21 17,180 17,300 17,140 17,140 116
2014/04/18 17,080 17,200 17,080 17,200 200
2014/04/17 17,070 17,110 17,000 17,110 118
2014/04/16 16,750 17,080 16,720 17,080 87
2014/04/15 16,740 16,740 16,520 16,530 61
2014/04/14 16,380 16,620 16,380 16,600 106
2014/04/11 16,510 16,670 16,400 16,600 2,820
2014/04/10 17,000 17,000 16,710 16,710 58
2014/04/09 16,950 16,950 16,750 16,750 82
2014/04/08 17,300 17,300 17,070 17,230 78
2014/04/07 17,320 17,450 17,300 17,300 236
2014/04/04 17,380 17,590 17,370 17,510 79
2014/04/03 17,500 17,590 17,410 17,500 233
2014/04/02 17,420 17,600 17,410 17,460 774
2014/04/01 17,170 17,320 17,130 17,270 2,187
2014/03/31 17,110 17,160 17,010 17,150 146
2014/03/28 16,770 17,000 16,700 17,000 1,372
2014/03/27 16,540 16,830 16,430 16,830 137
2014/03/26 16,440 16,540 16,420 16,420 14
2014/03/25 16,440 16,460 16,420 16,460 57
2014/03/24 16,300 16,620 16,300 16,430 117
2014/03/20 16,620 16,620 16,270 16,300 268
2014/03/19 16,500 16,710 16,400 16,640 165
2014/03/18 16,840 16,840 16,630 16,710 97
2014/03/17 16,650 16,650 16,310 16,440 278
2014/03/14 16,910 16,960 16,640 16,760 792
2014/03/13 17,250 17,300 17,180 17,300 48
2014/03/12 17,440 17,480 17,250 17,250 240
2014/03/11 17,480 17,560 17,470 17,520 505
2014/03/10 17,540 17,540 17,360 17,430 165
2014/03/07 17,430 17,550 17,340 17,450 767
2014/03/06 17,060 17,300 17,060 17,290 306
2014/03/05 17,060 17,260 17,060 17,200 466
2014/03/04 16,750 16,920 16,750 16,900 150
2014/03/03 16,910 16,980 16,800 16,920 80
2014/02/28 17,120 17,200 17,000 17,110 159
2014/02/27 17,380 17,420 17,300 17,300 234
2014/02/26 17,410 17,490 17,280 17,490 222
2014/02/25 17,450 17,450 17,370 17,430 353
2014/02/24 17,150 17,440 17,100 17,130 282
2014/02/21 17,180 17,300 17,110 17,300 18
2014/02/20 17,300 17,300 16,900 16,900 135
2014/02/19 17,290 17,290 17,140 17,140 186
2014/02/18 16,940 17,300 16,940 17,300 417
2014/02/17 16,840 16,940 16,670 16,870 63
2014/02/14 17,050 17,090 16,600 16,890 526
2014/02/13 17,190 17,300 17,020 17,020 796
2014/02/12 17,410 17,440 17,200 17,200 678
2014/02/10 17,080 17,170 16,980 17,020 293
2014/02/07 16,990 16,990 16,800 16,890 423
2014/02/06 16,630 16,740 16,500 16,630 139
2014/02/05 16,610 16,660 16,400 16,500 216
2014/02/04 16,510 16,680 16,340 16,350 995
2014/02/03 17,460 17,510 17,200 17,210 889
2014/01/31 17,800 17,800 17,400 17,510 333
2014/01/30 17,640 17,660 17,500 17,640 1,142
2014/01/29 17,830 17,990 17,820 17,990 121
2014/01/28 17,750 17,810 17,590 17,620 265
2014/01/27 17,760 17,870 17,520 17,750 676
2014/01/24 18,140 18,210 18,050 18,160 2,119
2014/01/23 18,630 18,630 18,350 18,370 166
2014/01/22 18,480 18,520 18,300 18,380 912
2014/01/21 18,500 18,650 18,500 18,580 69
2014/01/20 18,650 18,650 18,450 18,500 171
2014/01/17 18,520 18,580 18,520 18,580 76
2014/01/16 18,600 18,700 18,550 18,580 2,487
2014/01/15 18,360 18,480 18,190 18,480 305
2014/01/14 18,180 18,240 18,050 18,100 1,008
2014/01/10 18,350 18,350 18,300 18,350 68
2014/01/09 18,560 18,560 18,250 18,350 495
2014/01/08 18,370 18,550 18,300 18,440 431
2014/01/07 18,310 18,390 18,150 18,200 502
2014/01/06 18,340 18,400 18,200 18,300 722

このページの先頭へ