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
2015/12/30 20,950 20,950 20,950 20,950 20
2015/12/29 20,900 20,950 20,760 20,950 54
2015/12/28 20,860 20,860 20,570 20,760 28
2015/12/25 21,040 21,050 20,550 20,890 141
2015/12/24 21,000 21,140 20,570 21,040 157
2015/12/22 21,100 21,100 20,810 20,880 45
2015/12/21 21,200 21,200 20,790 20,910 165
2015/12/18 21,600 21,600 21,280 21,290 57
2015/12/17 21,690 21,690 21,120 21,350 65
2015/12/16 20,580 21,190 20,580 20,910 40
2015/12/15 20,880 21,060 20,560 20,560 62
2015/12/14 20,880 21,010 20,530 20,980 232
2015/12/11 21,120 21,220 21,120 21,200 36
2015/12/10 21,080 21,260 21,080 21,080 135
2015/12/09 21,090 21,360 21,070 21,360 85
2015/12/08 21,480 21,600 21,230 21,390 66
2015/12/07 21,840 21,840 21,580 21,580 19
2015/12/04 21,750 21,750 21,500 21,500 183
2015/12/03 21,720 21,820 21,720 21,800 60
2015/12/02 21,730 21,750 21,730 21,750 86
2015/12/01 21,620 21,680 21,520 21,550 31
2015/11/30 21,480 21,740 21,460 21,500 181
2015/11/27 21,900 21,900 21,660 21,770 175
2015/11/26 21,900 21,900 21,740 21,830 50
2015/11/25 21,840 21,840 21,770 21,790 106
2015/11/24 21,470 21,770 21,470 21,770 353
2015/11/20 21,570 21,610 21,430 21,470 87
2015/11/19 21,500 21,500 21,400 21,410 597
2015/11/18 21,460 21,540 21,400 21,400 204
2015/11/17 21,300 21,430 21,300 21,360 524
2015/11/16 21,220 21,220 21,130 21,180 155
2015/11/13 21,310 21,490 21,240 21,240 185
2015/11/12 21,450 21,450 21,290 21,320 148
2015/11/11 21,100 21,430 21,100 21,240 797
2015/11/10 20,900 21,050 20,900 21,040 77
2015/11/09 20,750 21,190 20,750 20,940 479
2015/11/06 20,520 20,600 20,500 20,570 42
2015/11/05 20,200 20,370 20,000 20,180 146
2015/11/04 20,750 20,750 20,230 20,230 299
2015/11/02 20,500 20,600 20,450 20,450 51
2015/10/30 20,460 20,730 20,430 20,730 229
2015/10/29 20,730 20,730 20,440 20,520 67
2015/10/28 20,730 20,730 20,450 20,450 55
2015/10/27 20,750 20,750 20,470 20,470 66
2015/10/26 20,700 20,750 20,670 20,670 307
2015/10/23 20,700 20,780 20,610 20,610 175
2015/10/22 20,650 20,650 20,520 20,520 76
2015/10/21 20,120 20,540 20,120 20,510 204
2015/10/20 20,460 20,460 20,190 20,380 39
2015/10/19 20,380 20,510 20,350 20,430 203
2015/10/16 20,630 20,630 20,450 20,450 56
2015/10/15 20,030 20,430 20,030 20,360 256
2015/10/14 20,670 20,670 20,160 20,240 132
2015/10/13 20,660 20,780 20,660 20,670 308
2015/10/09 19,850 20,590 19,850 20,530 728
2015/10/08 19,990 19,990 19,880 19,900 147
2015/10/07 19,890 19,890 19,690 19,890 47
2015/10/06 20,150 20,150 19,880 19,980 124
2015/10/05 19,500 19,920 19,500 19,920 281
2015/10/02 19,590 19,610 19,430 19,490 138
2015/10/01 19,300 19,550 19,300 19,550 260
2015/09/30 19,120 19,300 19,120 19,300 129
2015/09/29 19,500 19,500 18,920 19,120 181
2015/09/28 19,700 19,700 19,340 19,690 343
2015/09/25 19,190 19,370 19,110 19,370 346
2015/09/24 19,000 19,400 19,000 19,190 130
2015/09/18 19,900 19,900 19,600 19,620 84
2015/09/17 20,030 20,030 19,730 19,870 92
2015/09/16 19,640 19,700 19,630 19,700 27
2015/09/15 20,040 20,040 19,640 19,640 98
2015/09/14 20,040 20,040 19,840 19,840 99
2015/09/11 19,790 20,000 19,790 19,900 172
2015/09/10 19,430 19,690 19,200 19,680 162
2015/09/09 19,000 19,700 19,000 19,700 461
2015/09/08 19,090 19,280 18,610 18,750 443
2015/09/07 19,000 19,270 18,850 19,000 126
2015/09/04 19,720 19,720 19,000 19,270 166
2015/09/03 19,450 19,750 19,450 19,580 52
2015/09/02 19,580 19,890 19,250 19,440 682
2015/09/01 20,200 20,200 19,770 19,800 565
2015/08/31 20,460 20,560 20,220 20,220 331
2015/08/28 20,070 20,450 20,070 20,360 251
2015/08/27 19,840 20,000 19,680 19,840 335
2015/08/26 19,000 19,480 19,000 19,450 814
2015/08/25 18,670 19,900 18,650 19,010 1,273
2015/08/24 20,500 20,530 19,490 19,690 1,414
2015/08/21 20,760 21,130 20,760 20,860 330
2015/08/20 21,500 21,510 21,280 21,360 407
2015/08/19 21,990 21,990 21,530 21,690 490
2015/08/18 22,000 22,000 21,900 22,000 289
2015/08/17 21,800 21,800 21,750 21,800 361
2015/08/14 21,700 21,730 21,620 21,730 69
2015/08/13 21,690 21,700 21,540 21,610 139
2015/08/12 21,580 21,780 21,530 21,560 338
2015/08/11 21,600 21,800 21,580 21,740 594
2015/08/10 21,500 21,500 21,340 21,500 1,008
2015/08/07 21,180 21,530 21,180 21,530 473
2015/08/06 21,010 21,420 21,010 21,220 307
2015/08/05 20,480 21,030 20,480 20,970 1,224
2015/08/04 20,460 20,560 20,350 20,460 211
2015/08/03 20,450 20,540 20,400 20,420 73
2015/07/31 20,470 20,470 20,280 20,470 300
2015/07/30 20,320 20,540 20,260 20,350 198
2015/07/29 20,140 20,320 20,110 20,320 167
2015/07/28 19,940 20,370 19,940 20,360 324
2015/07/27 20,560 20,560 20,260 20,350 324
2015/07/24 20,520 20,580 20,500 20,580 225
2015/07/23 20,800 20,840 20,650 20,660 223
2015/07/22 20,880 20,880 20,660 20,710 1,302
2015/07/21 20,780 20,890 20,780 20,830 493
2015/07/17 20,870 20,870 20,650 20,730 381
2015/07/16 20,500 20,650 20,500 20,650 214
2015/07/15 20,670 20,680 20,450 20,500 637
2015/07/14 20,330 20,660 20,320 20,450 840
2015/07/13 20,340 20,340 20,080 20,290 4,284
2015/07/10 22,240 22,710 22,240 22,530 332
2015/07/09 21,550 22,340 21,520 22,340 378
2015/07/08 23,010 23,010 22,550 22,550 234
2015/07/07 23,070 23,350 23,070 23,200 110
2015/07/06 22,840 23,350 22,840 23,010 318
2015/07/03 23,500 23,570 23,340 23,550 43
2015/07/02 23,550 23,690 23,500 23,590 156
2015/07/01 23,370 23,370 23,350 23,350 38
2015/06/30 22,800 23,070 22,800 23,070 117
2015/06/29 22,450 23,000 22,450 22,970 377
2015/06/26 23,530 23,530 23,450 23,450 40
2015/06/25 23,390 23,730 23,380 23,680 2,078
2015/06/24 23,440 23,740 23,440 23,500 87
2015/06/23 23,360 23,620 23,360 23,410 56
2015/06/22 23,010 23,300 23,010 23,300 48
2015/06/19 23,000 23,200 23,000 23,160 179
2015/06/18 23,280 23,280 22,850 22,950 40
2015/06/17 23,060 23,060 23,060 23,060 1
2015/06/16 23,070 23,110 23,060 23,060 161
2015/06/15 23,440 23,440 23,240 23,240 192
2015/06/12 23,550 23,550 23,230 23,450 34
2015/06/11 23,000 23,450 23,000 23,390 61
2015/06/10 23,230 23,300 23,020 23,270 95
2015/06/09 23,500 23,500 23,270 23,270 76
2015/06/08 23,700 23,700 23,520 23,520 152
2015/06/05 23,590 23,590 23,400 23,590 41
2015/06/04 23,450 23,500 23,350 23,460 72
2015/06/03 23,330 23,340 23,330 23,340 4
2015/06/02 23,490 23,500 23,420 23,420 34
2015/06/01 23,100 23,410 23,100 23,400 14
2015/05/29 23,410 23,410 23,170 23,260 53
2015/05/28 23,490 23,490 23,290 23,380 134
2015/05/27 23,240 23,240 22,980 23,160 69
2015/05/26 23,000 23,210 22,980 23,020 30
2015/05/25 23,260 23,260 23,010 23,010 119
2015/05/22 23,000 23,000 22,860 23,000 20
2015/05/21 23,000 23,220 22,860 22,860 239
2015/05/20 22,780 23,150 22,780 23,150 220
2015/05/19 22,610 22,790 22,610 22,750 104
2015/05/18 22,450 22,590 22,450 22,590 69
2015/05/15 22,580 22,580 22,380 22,380 15
2015/05/14 22,400 22,500 22,360 22,370 399
2015/05/13 22,400 22,400 22,300 22,390 14
2015/05/12 22,210 22,300 22,210 22,230 89
2015/05/11 22,100 22,390 22,100 22,110 164
2015/05/08 21,830 22,050 21,830 21,950 185
2015/05/07 22,170 22,170 21,800 22,000 70
2015/05/01 22,260 22,260 22,000 22,180 70
2015/04/30 22,510 22,510 22,030 22,260 86
2015/04/28 22,590 22,590 22,320 22,320 273
2015/04/27 22,340 22,450 22,310 22,310 109
2015/04/24 22,500 22,500 22,400 22,440 61
2015/04/23 22,490 22,490 22,360 22,400 273
2015/04/22 22,190 22,300 22,190 22,290 224
2015/04/21 22,160 22,260 22,160 22,260 152
2015/04/20 22,350 22,350 22,160 22,160 75
2015/04/17 22,480 22,480 22,330 22,330 44
2015/04/16 22,300 22,310 22,210 22,310 353
2015/04/15 22,190 22,200 22,150 22,200 165
2015/04/14 22,110 22,110 21,980 22,090 165
2015/04/13 22,110 22,130 22,000 22,000 314
2015/04/10 22,000 22,000 21,830 22,000 361
2015/04/09 21,780 21,830 21,780 21,830 4
2015/04/08 21,490 21,830 21,490 21,830 144
2015/04/07 21,500 21,520 21,430 21,520 228
2015/04/06 21,500 21,500 21,360 21,500 29
2015/04/03 21,270 21,500 21,270 21,390 41
2015/04/02 21,370 21,490 21,370 21,450 61
2015/04/01 21,250 21,250 21,010 21,220 91
2015/03/31 21,350 21,690 21,350 21,370 209
2015/03/30 21,500 21,500 21,250 21,250 59
2015/03/27 21,640 21,650 21,360 21,360 1,007
2015/03/26 21,500 21,500 21,400 21,450 80
2015/03/25 21,490 21,610 21,490 21,600 496
2015/03/24 21,400 21,490 21,340 21,490 95
2015/03/23 21,500 21,500 21,400 21,470 36
2015/03/20 21,500 21,500 21,220 21,400 59
2015/03/19 21,400 21,400 21,280 21,280 108
2015/03/18 21,350 21,450 21,300 21,410 110
2015/03/17 21,300 21,390 21,300 21,360 104
2015/03/16 21,300 21,390 21,250 21,250 98
2015/03/13 21,250 21,300 21,200 21,300 113
2015/03/12 21,150 21,220 21,020 21,180 105
2015/03/11 20,610 21,050 20,610 21,000 395
2015/03/10 20,870 20,990 20,660 20,660 134
2015/03/09 20,860 20,990 20,810 20,810 49
2015/03/06 20,850 20,950 20,850 20,950 32
2015/03/05 20,860 21,080 20,860 20,900 56
2015/03/04 21,000 21,080 20,820 20,930 61
2015/03/03 21,150 21,210 21,010 21,110 161
2015/03/02 21,380 21,380 21,110 21,160 341
2015/02/27 21,150 21,370 21,010 21,090 387
2015/02/26 21,010 21,280 20,990 21,260 83
2015/02/25 21,100 21,240 21,020 21,110 61
2015/02/24 21,090 21,090 20,950 21,000 233
2015/02/23 21,000 21,000 20,830 20,970 288
2015/02/20 20,750 20,800 20,650 20,800 275
2015/02/19 20,600 20,700 20,570 20,650 836
2015/02/18 20,690 20,690 20,500 20,510 695
2015/02/17 20,300 20,450 20,280 20,430 260
2015/02/16 20,220 20,300 20,220 20,270 25
2015/02/13 20,050 20,150 20,050 20,130 221
2015/02/12 20,100 20,180 20,060 20,060 97
2015/02/10 19,790 20,070 19,780 20,070 92
2015/02/09 19,960 19,960 19,810 19,810 91
2015/02/06 19,810 19,950 19,810 19,840 61
2015/02/05 19,460 19,850 19,460 19,850 18
2015/02/04 19,660 19,950 19,660 19,860 65
2015/02/03 19,600 19,790 19,560 19,560 67
2015/02/02 19,780 19,780 19,550 19,550 117
2015/01/30 20,000 20,000 19,860 19,900 186
2015/01/29 20,050 20,050 19,910 19,910 25
2015/01/28 19,830 20,020 19,830 20,020 92
2015/01/27 19,970 20,010 19,940 19,950 59
2015/01/26 19,850 19,850 19,730 19,750 23
2015/01/23 20,020 20,020 19,760 19,760 115
2015/01/22 19,800 19,800 19,580 19,580 59
2015/01/21 20,020 20,020 19,730 19,890 65
2015/01/20 19,890 20,050 19,780 20,050 188
2015/01/19 19,850 19,850 19,490 19,840 86
2015/01/16 19,560 19,570 19,350 19,450 148
2015/01/15 19,600 19,620 19,460 19,620 8
2015/01/14 19,590 19,600 19,400 19,400 254
2015/01/13 19,650 19,650 19,450 19,610 255
2015/01/09 20,120 20,120 19,790 19,830 50
2015/01/08 19,800 20,000 19,800 19,980 87
2015/01/07 19,620 19,930 19,580 19,700 68
2015/01/06 20,120 20,120 19,670 19,670 471
2015/01/05 20,400 20,420 20,270 20,350 111

このページの先頭へ