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
2016/12/30 21,640 21,640 21,320 21,460 144
2016/12/29 21,600 21,600 21,400 21,490 161
2016/12/28 21,750 21,750 21,640 21,680 27
2016/12/27 21,860 21,860 21,580 21,640 62
2016/12/26 21,690 21,850 21,690 21,850 67
2016/12/22 21,660 21,740 21,580 21,740 286
2016/12/21 21,830 21,870 21,660 21,660 179
2016/12/20 21,890 21,890 21,820 21,820 41
2016/12/19 21,890 21,890 21,690 21,880 166
2016/12/16 21,650 21,830 21,650 21,830 383
2016/12/15 21,690 21,820 21,600 21,690 202
2016/12/14 21,700 21,710 21,630 21,650 315
2016/12/13 21,480 21,700 21,480 21,680 379
2016/12/12 21,580 21,820 21,440 21,510 153
2016/12/09 21,510 21,580 21,490 21,580 691
2016/12/08 21,300 21,500 21,300 21,480 291
2016/12/07 21,090 21,200 21,060 21,170 143
2016/12/06 21,290 21,350 21,010 21,040 489
2016/12/05 20,900 21,000 20,790 20,790 118
2016/12/02 21,080 21,200 21,030 21,040 239
2016/12/01 21,070 21,400 21,070 21,200 996
2016/11/30 20,980 21,020 20,930 21,020 2,029
2016/11/29 20,890 20,900 20,800 20,820 205
2016/11/28 20,650 20,890 20,650 20,860 121
2016/11/25 20,640 20,760 20,590 20,620 282
2016/11/24 20,580 20,700 20,580 20,660 381
2016/11/22 20,390 20,490 20,390 20,470 347
2016/11/21 20,350 20,400 20,330 20,380 491
2016/11/18 20,040 20,250 20,040 20,200 639
2016/11/17 19,900 20,020 19,900 19,990 400
2016/11/16 19,870 19,940 19,860 19,940 304
2016/11/15 19,870 19,870 19,710 19,810 234
2016/11/14 19,700 19,880 19,700 19,810 165
2016/11/11 19,570 19,930 19,570 19,660 435
2016/11/10 19,660 19,660 19,470 19,560 476
2016/11/09 19,570 19,570 18,500 18,500 62
2016/11/08 19,380 19,460 19,380 19,430 88
2016/11/07 19,250 19,440 19,230 19,440 133
2016/11/04 19,230 19,280 19,130 19,130 153
2016/11/02 19,700 19,700 19,320 19,410 59
2016/11/01 19,620 19,800 19,600 19,730 131
2016/10/31 19,500 19,640 19,500 19,620 126
2016/10/28 19,540 19,680 19,540 19,650 185
2016/10/27 19,500 19,630 19,500 19,630 84
2016/10/26 19,370 19,540 19,370 19,500 214
2016/10/25 19,240 19,350 19,240 19,310 327
2016/10/24 19,270 19,270 19,130 19,190 150
2016/10/21 19,210 19,240 19,110 19,130 199
2016/10/20 18,960 19,350 18,960 19,190 291
2016/10/19 18,850 18,960 18,850 18,950 128
2016/10/18 18,670 18,870 18,670 18,870 178
2016/10/17 18,750 18,750 18,750 18,750 1
2016/10/14 18,600 18,750 18,600 18,750 5
2016/10/13 18,750 18,750 18,750 18,750 4
2016/10/12 18,770 18,770 18,740 18,740 13
2016/10/11 18,590 18,720 18,590 18,650 107
2016/10/07 18,560 18,560 18,530 18,560 24
2016/10/06 18,740 18,780 18,710 18,720 92
2016/10/05 18,790 18,790 18,640 18,640 124
2016/10/04 18,900 18,900 18,680 18,790 122
2016/10/03 18,890 18,890 18,650 18,650 44
2016/09/30 18,550 18,550 18,550 18,550 2
2016/09/29 18,760 18,890 18,760 18,860 165
2016/09/28 18,740 18,790 18,610 18,610 38
2016/09/27 18,570 18,700 18,340 18,700 36
2016/09/26 18,700 18,750 18,620 18,720 30
2016/09/23 18,600 18,760 18,570 18,710 124
2016/09/21 18,420 18,620 18,170 18,620 139
2016/09/20 18,370 18,400 18,200 18,390 32
2016/09/16 18,270 18,490 18,210 18,220 29
2016/09/15 18,510 18,510 18,250 18,460 27
2016/09/14 18,440 18,590 18,440 18,450 39
2016/09/12 18,720 18,720 18,720 18,720 1
2016/09/09 18,760 18,760 18,680 18,730 33
2016/09/08 18,780 18,780 18,680 18,680 80
2016/09/07 18,610 18,790 18,610 18,770 472
2016/09/06 18,550 18,690 18,550 18,690 138
2016/09/05 18,520 18,670 18,450 18,560 556
2016/09/02 18,420 18,500 18,340 18,420 155
2016/09/01 18,350 18,410 18,350 18,410 61
2016/08/31 18,230 18,370 18,230 18,370 102
2016/08/30 18,370 18,370 18,250 18,350 87
2016/08/29 18,360 18,360 18,300 18,350 404
2016/08/26 18,140 18,210 17,900 18,210 149
2016/08/25 18,220 18,340 18,220 18,290 6
2016/08/24 18,310 18,310 18,190 18,220 38
2016/08/23 18,290 18,290 18,200 18,200 3
2016/08/22 17,980 18,200 17,920 18,200 141
2016/08/19 18,000 18,110 17,850 17,980 186
2016/08/18 18,250 18,250 17,950 18,020 68
2016/08/17 18,200 18,340 17,980 18,080 870
2016/08/16 18,650 18,680 18,230 18,320 151
2016/08/15 18,800 18,800 18,600 18,630 148
2016/08/12 18,890 18,890 18,700 18,790 14
2016/08/10 18,600 18,710 18,600 18,710 68
2016/08/09 18,470 18,660 18,400 18,640 384
2016/08/08 18,300 18,520 18,300 18,430 232
2016/08/05 18,350 18,510 18,140 18,310 612
2016/08/04 18,670 18,670 18,300 18,430 54
2016/08/03 18,900 18,900 18,440 18,510 187
2016/08/02 19,300 19,300 18,900 19,030 168
2016/08/01 19,030 19,310 19,030 19,310 142
2016/07/29 19,560 19,640 19,040 19,550 430
2016/07/28 19,330 19,380 19,330 19,350 166
2016/07/27 19,300 19,580 19,270 19,490 714
2016/07/26 19,310 19,310 19,010 19,140 690
2016/07/25 19,480 19,480 19,230 19,310 77
2016/07/22 19,330 19,350 19,250 19,270 90
2016/07/21 19,330 19,620 19,330 19,620 1,399
2016/07/20 18,960 19,200 18,950 19,190 893
2016/07/19 18,750 18,910 18,730 18,910 427
2016/07/15 18,960 18,980 18,750 18,750 270
2016/07/14 18,740 18,900 18,680 18,800 344
2016/07/13 18,790 18,810 18,550 18,550 1,543
2016/07/12 19,110 19,220 18,980 19,020 1,539
2016/07/11 18,370 18,780 18,360 18,780 548
2016/07/08 18,200 18,330 17,780 17,990 919
2016/07/07 18,430 18,430 18,070 18,110 988
2016/07/06 18,510 18,510 18,100 18,340 1,672
2016/07/05 18,590 18,670 18,500 18,590 614
2016/07/04 18,630 18,760 18,530 18,560 1,974
2016/07/01 18,790 18,790 18,500 18,570 277
2016/06/30 18,860 18,870 18,510 18,510 260
2016/06/29 18,830 18,830 18,080 18,310 131
2016/06/28 17,860 18,100 17,800 18,030 29
2016/06/27 17,910 18,090 17,720 17,900 177
2016/06/24 18,760 18,840 17,070 17,650 284
2016/06/23 18,690 18,700 18,690 18,700 34
2016/06/22 18,600 18,820 18,480 18,690 98
2016/06/21 18,740 18,740 18,440 18,620 55
2016/06/20 18,580 18,760 18,580 18,650 59
2016/06/17 18,350 18,400 18,150 18,170 50
2016/06/16 18,320 18,400 17,860 17,950 503
2016/06/15 18,320 18,600 18,320 18,460 139
2016/06/14 18,820 18,820 18,310 18,500 295
2016/06/13 19,390 19,390 18,630 18,630 232
2016/06/10 19,740 19,740 19,460 19,460 12
2016/06/09 19,460 19,460 19,450 19,450 7
2016/06/08 19,510 19,640 19,450 19,640 15
2016/06/07 19,460 19,610 19,460 19,510 5
2016/06/06 19,500 19,510 19,350 19,460 149
2016/06/03 19,420 19,660 19,420 19,450 38
2016/06/02 19,770 19,830 19,410 19,810 138
2016/06/01 20,100 20,250 19,820 19,870 151
2016/05/31 20,000 20,350 19,940 20,070 113
2016/05/30 20,000 20,150 19,910 19,950 149
2016/05/27 19,840 19,970 19,840 19,920 74
2016/05/26 19,810 19,860 19,780 19,860 78
2016/05/25 19,530 19,980 19,530 19,630 175
2016/05/24 19,960 19,960 19,900 19,900 15
2016/05/23 19,890 19,910 19,890 19,900 79
2016/05/20 19,620 19,860 19,620 19,800 20
2016/05/19 19,880 19,880 19,630 19,840 92
2016/05/18 19,460 19,700 19,460 19,620 104
2016/05/17 19,820 19,820 19,370 19,470 102
2016/05/16 19,180 19,480 19,180 19,360 186
2016/05/13 19,700 19,700 19,170 19,580 138
2016/05/12 19,300 19,700 19,200 19,700 82
2016/05/11 19,400 19,600 19,360 19,500 74
2016/05/10 19,020 19,300 19,020 19,300 31
2016/05/09 19,060 19,170 19,000 19,160 19
2016/05/06 19,150 19,150 18,790 18,900 288
2016/05/02 19,020 19,020 18,910 18,940 164
2016/04/28 19,800 19,900 18,600 19,570 174
2016/04/27 19,950 19,950 19,690 19,780 73
2016/04/26 20,000 20,120 19,800 19,910 83
2016/04/25 20,150 20,320 19,780 20,210 393
2016/04/22 19,750 19,990 19,730 19,930 640
2016/04/21 19,990 20,000 19,770 19,970 81
2016/04/20 19,990 19,990 19,750 19,850 185
2016/04/19 19,840 19,840 19,750 19,790 212
2016/04/18 19,660 19,750 19,430 19,580 1,640
2016/04/15 19,640 19,750 19,270 19,320 623
2016/04/14 19,470 19,470 19,130 19,250 159
2016/04/13 18,470 18,740 18,470 18,740 63
2016/04/12 18,410 18,430 18,410 18,420 19
2016/04/11 18,780 18,780 18,470 18,470 45
2016/04/08 18,250 18,550 18,150 18,430 26
2016/04/07 18,510 18,530 18,250 18,250 73
2016/04/06 18,430 18,570 18,310 18,570 57
2016/04/05 18,700 18,700 18,300 18,310 88
2016/04/04 18,950 19,020 18,800 18,800 96
2016/04/01 19,210 19,210 18,890 18,910 100
2016/03/31 19,590 19,590 19,590 19,590 1
2016/03/30 19,460 19,500 19,270 19,300 363
2016/03/29 19,600 19,850 19,460 19,490 29
2016/03/28 19,550 19,550 19,240 19,300 27
2016/03/25 19,400 19,550 19,250 19,550 33
2016/03/24 19,700 19,790 19,500 19,780 31
2016/03/23 19,710 19,710 19,540 19,700 53
2016/03/22 19,470 19,550 19,410 19,550 82
2016/03/18 19,330 19,470 19,000 19,110 52
2016/03/17 19,120 19,470 19,120 19,460 48
2016/03/16 19,000 19,200 18,960 19,010 54
2016/03/15 19,480 19,480 19,190 19,460 60
2016/03/14 19,300 19,300 19,030 19,210 209
2016/03/11 18,700 18,900 18,660 18,900 57
2016/03/10 18,700 18,720 18,700 18,720 9
2016/03/09 18,810 18,810 18,630 18,700 54
2016/03/08 19,090 19,090 18,710 18,950 58
2016/03/07 19,000 19,000 18,910 18,920 32
2016/03/04 19,000 19,020 18,720 18,920 43
2016/03/03 18,690 18,780 18,620 18,710 81
2016/03/02 19,000 19,000 18,750 18,780 45
2016/03/01 18,340 18,490 18,100 18,110 38
2016/02/29 18,720 18,740 18,270 18,410 51
2016/02/26 18,730 18,730 18,520 18,600 9
2016/02/25 18,190 18,550 18,070 18,540 57
2016/02/24 17,980 18,070 17,800 18,000 191
2016/02/23 18,300 18,300 18,000 18,060 10
2016/02/22 18,000 18,330 17,980 18,300 97
2016/02/19 18,130 18,180 17,980 18,180 58
2016/02/18 18,230 18,460 18,230 18,410 26
2016/02/17 18,110 18,550 17,900 17,900 257
2016/02/16 18,480 18,710 18,320 18,440 280
2016/02/15 18,600 18,600 17,840 18,360 268
2016/02/12 16,900 17,660 16,900 17,250 563
2016/02/10 18,990 19,030 17,800 18,100 774
2016/02/09 18,960 18,970 18,690 18,690 121
2016/02/08 19,180 19,890 19,180 19,820 29
2016/02/05 19,700 19,700 19,370 19,390 130
2016/02/04 20,230 20,230 20,000 20,000 38
2016/02/03 20,070 20,360 20,000 20,000 49
2016/02/02 20,890 20,920 20,420 20,420 128
2016/02/01 20,700 20,870 20,650 20,850 305
2016/01/29 19,200 19,900 19,190 19,850 124
2016/01/28 19,300 19,300 19,000 19,290 83
2016/01/27 19,000 19,350 19,000 19,060 11
2016/01/26 18,690 19,110 18,670 18,990 56
2016/01/25 19,310 19,310 19,000 19,190 128
2016/01/22 18,160 18,630 18,160 18,620 110
2016/01/21 18,100 18,780 17,990 17,990 290
2016/01/20 19,310 19,310 18,310 18,490 337
2016/01/19 19,170 19,340 18,930 19,300 66
2016/01/18 19,400 19,400 19,020 19,170 203
2016/01/15 19,900 19,900 19,500 19,630 35
2016/01/14 19,660 19,690 19,350 19,690 119
2016/01/13 19,240 20,040 19,240 19,950 105
2016/01/12 19,700 19,990 19,400 19,480 297
2016/01/08 20,200 20,250 20,000 20,150 299
2016/01/07 20,500 20,810 20,380 20,380 91
2016/01/06 20,700 20,900 20,500 20,500 128
2016/01/05 20,970 20,970 20,690 20,700 56
2016/01/04 20,960 21,270 20,400 20,600 183

このページの先頭へ