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
2017/12/29 27,550 27,550 27,360 27,420 62
2017/12/28 27,570 27,570 27,500 27,500 13
2017/12/27 27,540 27,560 27,410 27,430 44
2017/12/26 27,200 27,250 27,200 27,210 146
2017/12/25 27,090 27,200 27,090 27,200 176
2017/12/22 27,060 27,150 27,030 27,150 102
2017/12/21 27,080 27,080 27,080 27,080 2
2017/12/20 27,030 27,030 26,780 26,780 94
2017/12/19 27,230 27,230 27,000 27,120 136
2017/12/18 27,230 27,290 27,150 27,270 50
2017/12/15 27,200 27,290 27,200 27,290 4
2017/12/14 27,140 27,290 27,140 27,290 29
2017/12/13 27,270 27,300 27,270 27,270 28
2017/12/12 27,440 27,560 27,220 27,220 69
2017/12/11 27,260 27,260 27,000 27,000 44
2017/12/08 27,290 27,290 27,210 27,290 58
2017/12/07 26,590 27,060 26,590 27,060 44
2017/12/06 26,920 26,920 26,730 26,800 41
2017/12/05 26,930 26,930 26,720 26,910 36
2017/12/04 27,090 27,090 26,780 26,940 30
2017/12/01 27,090 27,090 27,090 27,090 20
2017/11/30 26,620 26,700 26,610 26,700 59
2017/11/29 26,570 26,600 26,510 26,600 89
2017/11/28 26,570 26,570 26,570 26,570 3
2017/11/27 26,530 26,570 26,530 26,570 46
2017/11/24 26,660 26,660 26,440 26,440 39
2017/11/22 26,700 26,790 26,600 26,600 15
2017/11/21 26,360 26,700 26,360 26,620 7
2017/11/20 26,320 26,320 26,310 26,310 12
2017/11/17 26,520 26,690 26,370 26,480 24
2017/11/16 25,800 26,080 25,800 26,050 161
2017/11/15 26,550 26,550 26,000 26,080 242
2017/11/14 26,590 26,620 26,570 26,610 75
2017/11/13 27,060 27,060 26,750 26,960 99
2017/11/10 27,280 27,280 27,100 27,100 45
2017/11/09 27,300 27,600 27,040 27,040 175
2017/11/08 27,220 27,380 27,220 27,270 96
2017/11/07 27,160 27,390 27,090 27,380 131
2017/11/06 27,300 27,450 27,300 27,310 219
2017/11/02 27,190 27,210 27,060 27,210 160
2017/11/01 26,730 26,910 26,670 26,910 234
2017/10/31 26,500 26,600 26,490 26,600 286
2017/10/30 26,380 26,490 26,320 26,460 80
2017/10/27 26,260 26,480 26,240 26,380 344
2017/10/26 26,100 26,240 26,100 26,240 43
2017/10/25 26,180 26,270 26,100 26,110 216
2017/10/24 25,850 26,070 25,850 26,070 113
2017/10/23 25,980 25,980 25,850 25,850 11
2017/10/20 25,780 25,780 25,750 25,750 12
2017/10/19 25,800 25,800 25,630 25,660 42
2017/10/18 25,930 25,930 25,800 25,800 13
2017/10/17 25,980 25,980 25,890 25,890 12
2017/10/16 25,910 26,000 25,910 25,980 195
2017/10/13 25,590 25,850 25,500 25,850 318
2017/10/12 25,500 25,540 25,500 25,530 134
2017/10/11 25,350 25,480 25,350 25,470 127
2017/10/10 25,040 25,400 25,040 25,400 380
2017/10/06 25,000 25,150 25,000 25,030 125
2017/10/05 25,030 25,030 24,980 24,980 23
2017/10/04 25,040 25,080 24,970 25,080 148
2017/10/03 25,000 25,190 25,000 25,150 122
2017/10/02 25,020 25,190 25,020 25,190 145
2017/09/29 24,900 24,950 24,900 24,950 102
2017/09/28 24,800 25,000 24,800 24,960 250
2017/09/27 24,740 24,740 24,700 24,700 43
2017/09/26 24,700 24,780 24,600 24,600 168
2017/09/25 24,400 24,800 24,400 24,480 68
2017/09/22 24,380 24,500 24,360 24,360 187
2017/09/21 24,240 24,450 24,240 24,370 256
2017/09/20 24,070 24,300 24,070 24,240 208
2017/09/19 23,820 24,240 23,820 24,070 275
2017/09/15 23,750 23,800 23,750 23,800 61
2017/09/14 23,790 23,790 23,790 23,790 3
2017/09/13 23,640 23,800 23,640 23,730 20
2017/09/12 23,790 23,800 23,640 23,640 10
2017/09/07 23,550 23,550 23,530 23,530 13
2017/09/06 23,100 23,430 23,100 23,430 13
2017/09/04 23,650 23,650 23,600 23,600 8
2017/08/31 23,610 23,620 23,610 23,620 20
2017/08/30 23,490 23,690 23,410 23,410 41
2017/08/29 23,240 23,300 23,240 23,300 50
2017/08/28 23,250 23,320 23,240 23,320 34
2017/08/25 23,450 23,450 23,290 23,290 10
2017/08/23 23,590 23,590 23,590 23,590 5
2017/08/22 23,330 23,440 23,330 23,440 15
2017/08/21 23,280 23,450 23,280 23,330 31
2017/08/18 23,640 23,640 23,260 23,350 34
2017/08/17 23,600 23,680 23,600 23,660 23
2017/08/16 23,820 23,820 23,820 23,820 1
2017/08/15 23,850 23,850 23,850 23,850 10
2017/08/14 23,880 23,880 23,360 23,360 45
2017/08/10 23,700 23,700 23,700 23,700 7
2017/08/08 24,290 24,290 24,220 24,240 34
2017/08/07 24,110 24,280 24,070 24,280 104
2017/08/04 23,900 24,000 23,900 23,950 34
2017/08/03 23,880 24,000 23,870 23,940 83
2017/08/02 24,010 24,010 23,990 23,990 12
2017/08/01 23,810 24,000 23,810 23,910 79
2017/07/31 23,640 23,840 23,610 23,840 30
2017/07/28 23,640 23,640 23,640 23,640 2
2017/07/26 23,670 23,880 23,650 23,850 47
2017/07/25 23,700 23,880 23,700 23,880 24
2017/07/24 23,830 23,880 23,650 23,880 49
2017/07/21 23,860 23,990 23,830 23,830 77
2017/07/20 23,970 24,190 23,970 24,110 66
2017/07/19 23,880 23,890 23,880 23,890 5
2017/07/18 23,750 23,750 23,740 23,750 87
2017/07/14 23,760 23,850 23,760 23,850 36
2017/07/13 23,750 23,800 23,750 23,790 62
2017/07/12 24,050 24,050 23,670 23,930 154
2017/07/11 24,360 24,450 24,260 24,450 224
2017/07/10 24,290 24,300 24,130 24,130 15
2017/07/07 24,250 24,250 24,150 24,150 13
2017/07/06 24,280 24,280 24,150 24,250 35
2017/07/05 23,860 24,110 23,860 24,000 32
2017/07/04 24,290 24,290 23,970 23,980 317
2017/07/03 24,060 24,270 23,980 24,130 293
2017/06/30 24,250 24,250 24,020 24,120 297
2017/06/29 24,200 24,280 24,200 24,200 22
2017/06/28 24,200 24,210 24,180 24,180 252
2017/06/27 24,280 24,280 24,150 24,150 238
2017/06/26 24,280 24,300 24,020 24,030 62
2017/06/23 24,200 24,200 24,000 24,200 102
2017/06/22 24,200 24,200 24,200 24,200 111
2017/06/21 24,200 24,200 24,050 24,070 100
2017/06/20 23,920 24,100 23,920 24,080 266
2017/06/19 23,790 23,920 23,650 23,920 211
2017/06/16 23,720 23,770 23,720 23,770 45
2017/06/15 23,680 23,720 23,530 23,620 244
2017/06/14 23,610 23,740 23,500 23,720 145
2017/06/13 23,220 23,600 23,220 23,460 45
2017/06/12 23,330 23,350 23,330 23,350 5
2017/06/09 23,360 23,360 23,010 23,010 24
2017/06/08 23,420 23,420 23,370 23,370 20
2017/06/07 23,540 23,540 23,380 23,380 23
2017/06/06 23,600 23,600 23,400 23,590 50
2017/06/05 23,440 23,610 23,380 23,600 122
2017/06/02 23,400 23,450 23,400 23,430 235
2017/06/01 23,060 23,200 23,060 23,170 300
2017/05/31 23,130 23,130 22,900 22,900 69
2017/05/30 23,140 23,140 22,930 22,930 22
2017/05/29 23,120 23,150 23,000 23,000 54
2017/05/26 23,140 23,140 23,100 23,100 51
2017/05/25 23,000 23,130 22,960 23,070 158
2017/05/24 23,050 23,050 22,920 22,920 33
2017/05/22 23,000 23,050 23,000 23,050 26
2017/05/19 22,960 22,960 22,800 22,920 54
2017/05/18 22,820 22,960 22,320 22,960 62
2017/05/17 22,960 22,960 22,890 22,960 57
2017/05/16 23,050 23,060 22,970 23,000 358
2017/05/15 22,860 22,980 22,860 22,960 68
2017/05/12 22,880 22,880 22,780 22,820 33
2017/05/11 22,990 22,990 22,840 22,880 93
2017/05/10 22,990 23,000 22,890 22,890 150
2017/05/09 22,850 22,970 22,850 22,950 391
2017/05/08 22,610 22,900 22,610 22,900 559
2017/05/02 22,220 22,420 22,220 22,310 271
2017/05/01 21,990 22,190 21,990 22,160 154
2017/04/28 22,050 22,090 22,020 22,070 104
2017/04/27 21,950 22,020 21,950 21,960 39
2017/04/26 21,990 22,050 21,980 22,050 200
2017/04/25 21,650 21,900 21,650 21,900 39
2017/04/24 21,610 21,650 21,550 21,640 136
2017/04/21 21,360 21,410 21,310 21,410 21
2017/04/20 21,200 21,200 21,160 21,190 41
2017/04/19 21,150 21,200 21,150 21,200 23
2017/04/18 21,360 21,360 21,220 21,290 51
2017/04/17 21,040 21,040 21,040 21,040 2
2017/04/14 21,090 21,100 20,940 20,940 116
2017/04/13 21,050 21,050 20,990 21,050 34
2017/04/12 21,290 21,290 21,100 21,100 6
2017/04/11 21,440 21,440 21,230 21,230 18
2017/04/10 21,250 21,250 21,250 21,250 4
2017/04/07 21,100 21,250 21,070 21,250 72
2017/04/06 21,450 21,450 21,100 21,150 32
2017/04/05 21,570 21,570 21,540 21,550 8
2017/04/04 21,730 21,730 21,270 21,320 51
2017/04/03 21,440 21,710 21,440 21,710 42
2017/03/31 21,600 21,830 21,600 21,630 77
2017/03/30 21,940 21,940 21,930 21,930 11
2017/03/29 21,850 22,000 21,850 21,930 28
2017/03/28 21,720 21,750 21,720 21,750 32
2017/03/27 21,980 21,980 21,670 21,670 26
2017/03/24 21,570 21,750 21,570 21,750 17
2017/03/23 21,810 21,810 21,750 21,750 13
2017/03/22 21,590 21,720 21,590 21,700 47
2017/03/21 22,050 22,050 22,050 22,050 2
2017/03/17 22,030 22,060 21,910 21,950 26
2017/03/16 21,950 22,050 21,950 22,030 33
2017/03/15 21,940 21,950 21,940 21,950 12
2017/03/14 22,000 22,070 21,980 22,050 131
2017/03/13 21,930 21,990 21,900 21,990 211
2017/03/10 21,900 21,940 21,870 21,930 379
2017/03/09 21,750 21,770 21,700 21,760 44
2017/03/08 21,460 21,550 21,460 21,550 3
2017/03/07 21,460 21,500 21,460 21,470 42
2017/03/06 21,450 21,480 21,450 21,470 17
2017/03/03 21,670 21,700 21,560 21,620 18
2017/03/02 21,600 21,800 21,600 21,740 101
2017/03/01 21,320 21,520 21,320 21,520 181
2017/02/28 21,220 21,530 21,220 21,530 16
2017/02/27 21,450 21,450 21,400 21,400 32
2017/02/24 21,550 21,560 21,550 21,550 24
2017/02/23 21,580 21,580 21,570 21,570 2
2017/02/22 21,520 21,520 21,510 21,510 22
2017/02/21 21,430 21,570 21,430 21,570 6
2017/02/20 21,600 21,600 21,600 21,600 115
2017/02/17 21,510 21,510 21,420 21,420 30
2017/02/16 21,580 21,580 21,580 21,580 18
2017/02/15 21,560 21,580 21,560 21,580 3
2017/02/14 21,550 21,550 21,550 21,550 6
2017/02/13 21,450 21,590 21,450 21,590 28
2017/02/10 21,300 21,500 21,300 21,430 259
2017/02/09 21,180 21,180 21,040 21,040 15
2017/02/08 21,140 21,190 21,140 21,190 32
2017/02/07 21,000 21,050 21,000 21,050 95
2017/02/06 21,190 21,190 21,020 21,100 97
2017/02/03 21,020 21,190 21,000 21,090 25
2017/02/02 21,530 21,530 21,020 21,020 24
2017/02/01 21,360 21,360 21,190 21,190 9
2017/01/31 21,480 21,480 21,250 21,290 28
2017/01/30 21,540 21,540 21,540 21,540 1
2017/01/27 21,590 21,590 21,540 21,580 37
2017/01/26 21,380 21,500 21,380 21,500 178
2017/01/25 21,260 21,260 21,230 21,230 40
2017/01/24 21,230 21,230 21,230 21,230 2
2017/01/23 21,450 21,450 21,190 21,390 52
2017/01/20 21,290 21,290 21,290 21,290 25
2017/01/19 21,210 21,410 21,210 21,350 54
2017/01/18 21,050 21,300 21,030 21,200 145
2017/01/17 21,610 21,610 21,150 21,150 223
2017/01/16 21,660 21,660 21,660 21,660 31
2017/01/13 21,680 21,710 21,680 21,690 113
2017/01/12 21,820 21,840 21,710 21,710 102
2017/01/11 21,980 21,980 21,880 21,880 15
2017/01/10 22,080 22,080 21,880 21,880 74
2017/01/06 21,990 22,090 21,990 22,000 89
2017/01/05 22,040 22,190 21,900 21,920 133
2017/01/04 21,530 22,010 21,530 22,010 547

このページの先頭へ