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
2018/12/28 20,390 20,430 20,390 20,430 52
2018/12/27 19,940 20,430 19,930 20,430 133
2018/12/26 19,210 19,570 19,130 19,320 45
2018/12/25 19,840 19,840 19,020 19,020 112
2018/12/21 20,280 20,460 19,850 19,940 78
2018/12/20 20,960 20,970 20,390 20,440 119
2018/12/19 20,910 21,000 20,910 20,940 4
2018/12/18 21,240 21,240 20,930 20,950 65
2018/12/17 21,110 21,250 21,110 21,200 47
2018/12/14 21,390 21,390 21,220 21,220 13
2018/12/13 21,280 21,630 21,280 21,580 25
2018/12/12 21,090 21,250 21,090 21,250 29
2018/12/11 20,910 20,910 20,780 20,800 70
2018/12/10 21,360 21,360 21,000 21,010 40
2018/12/07 21,380 21,380 21,240 21,370 38
2018/12/06 21,520 21,610 21,330 21,330 22
2018/12/05 21,360 21,630 21,360 21,630 116
2018/12/04 22,410 22,410 21,680 21,690 132
2018/12/03 22,430 22,460 22,360 22,430 57
2018/11/30 22,040 22,200 22,040 22,190 36
2018/11/29 22,070 22,190 22,070 22,150 183
2018/11/28 22,000 22,090 22,000 22,080 549
2018/11/27 21,930 21,970 21,930 21,970 15
2018/11/26 21,700 21,850 21,700 21,850 15
2018/11/22 21,550 21,730 21,550 21,730 218
2018/11/21 21,230 21,230 21,230 21,230 1
2018/11/20 21,300 21,630 21,300 21,630 110
2018/11/19 21,700 21,700 21,570 21,570 4
2018/11/16 21,620 21,650 21,620 21,650 55
2018/11/15 21,510 21,660 21,500 21,540 44
2018/11/14 21,690 21,700 21,690 21,700 3
2018/11/13 22,270 22,270 21,600 21,670 10
2018/11/12 22,020 22,270 22,020 22,270 108
2018/11/09 22,190 22,200 22,100 22,190 513
2018/11/08 22,140 22,150 22,070 22,110 170
2018/11/07 22,040 22,040 21,810 21,810 21
2018/11/06 22,000 22,000 21,950 22,000 13
2018/11/05 21,890 22,000 21,890 22,000 40
2018/11/02 21,700 21,900 21,620 21,900 53
2018/11/01 21,590 21,770 21,590 21,770 14
2018/10/31 21,510 21,590 21,510 21,590 3
2018/10/30 21,340 21,340 21,340 21,340 8
2018/10/29 21,140 21,500 21,140 21,250 88
2018/10/26 21,250 21,420 21,000 21,300 248
2018/10/25 21,500 21,500 21,200 21,230 113
2018/10/24 21,820 22,110 21,820 22,030 33
2018/10/23 22,500 22,500 21,890 21,890 144
2018/10/19 22,600 22,680 22,570 22,620 47
2018/10/18 23,180 23,180 22,900 22,910 34
2018/10/17 22,750 23,090 22,750 23,090 126
2018/10/16 22,460 22,600 22,460 22,600 8
2018/10/15 22,530 22,570 22,400 22,550 31
2018/10/12 22,420 22,420 22,420 22,420 53
2018/10/11 22,710 22,800 22,620 22,740 321
2018/10/10 23,330 23,330 23,280 23,330 106
2018/10/09 23,500 23,500 23,290 23,370 186
2018/10/05 23,540 23,710 23,540 23,580 71
2018/10/04 23,800 23,870 23,700 23,870 5
2018/10/03 23,880 24,060 23,800 23,800 157
2018/10/02 23,930 24,210 23,900 23,900 30
2018/10/01 24,010 24,020 23,920 23,920 26
2018/09/28 24,430 24,430 23,880 23,880 37
2018/09/27 23,990 23,990 23,760 23,760 65
2018/09/26 23,960 24,100 23,920 24,100 67
2018/09/25 23,690 23,910 23,690 23,910 84
2018/09/21 23,500 23,630 23,500 23,630 47
2018/09/20 23,370 23,370 23,300 23,360 18
2018/09/19 23,300 23,410 23,280 23,360 79
2018/09/18 22,600 23,120 22,600 23,120 87
2018/09/14 22,590 22,660 22,540 22,610 451
2018/09/13 22,050 22,380 22,050 22,340 33
2018/09/12 22,160 22,190 22,030 22,170 135
2018/09/11 22,290 22,410 22,290 22,340 13
2018/09/10 22,350 22,390 22,270 22,390 54
2018/09/07 22,520 22,520 22,130 22,350 142
2018/09/06 22,650 22,680 22,600 22,640 36
2018/09/05 22,750 22,750 22,620 22,650 118
2018/09/04 22,780 22,780 22,700 22,750 7
2018/09/03 23,220 23,220 22,620 22,760 114
2018/08/31 23,030 23,260 23,030 23,260 7
2018/08/30 23,350 23,350 23,250 23,280 19
2018/08/29 23,250 23,330 23,250 23,250 519
2018/08/28 23,330 23,370 23,240 23,240 11
2018/08/27 23,070 23,230 23,070 23,210 51
2018/08/24 22,950 23,030 22,950 23,010 181
2018/08/23 22,950 22,950 22,950 22,950 3
2018/08/22 22,720 22,910 22,720 22,910 5
2018/08/21 22,750 22,750 22,710 22,710 4
2018/08/20 22,890 22,890 22,800 22,870 7
2018/08/17 22,700 22,750 22,670 22,750 104
2018/08/16 22,510 22,760 22,500 22,700 8
2018/08/15 23,230 23,230 22,780 22,890 84
2018/08/14 23,000 23,080 22,920 23,080 41
2018/08/13 23,290 23,290 22,850 22,880 36
2018/08/10 23,630 23,630 23,430 23,430 67
2018/08/09 23,950 23,950 23,290 23,740 471
2018/08/08 24,150 24,270 24,100 24,270 129
2018/08/07 23,980 23,980 23,980 23,980 5
2018/08/06 24,410 24,410 23,980 23,980 243
2018/08/03 24,560 24,620 24,410 24,410 11
2018/08/02 24,950 24,950 24,840 24,840 4
2018/08/01 25,000 25,000 24,940 24,940 4
2018/07/31 25,120 25,160 25,060 25,130 10
2018/07/30 25,220 25,400 25,220 25,400 2
2018/07/27 25,490 25,490 25,370 25,370 233
2018/07/26 24,930 25,310 24,930 25,270 362
2018/07/25 24,900 24,910 24,900 24,910 11
2018/07/24 24,650 24,650 24,650 24,650 1
2018/07/23 24,700 24,700 24,410 24,410 22
2018/07/20 24,840 24,840 24,630 24,630 328
2018/07/19 24,900 24,900 24,880 24,880 2
2018/07/18 25,090 25,130 24,920 24,920 202
2018/07/17 24,700 24,870 24,700 24,780 82
2018/07/13 24,680 24,680 24,680 24,680 1
2018/07/12 24,530 24,600 24,440 24,440 98
2018/07/11 24,540 24,580 24,320 24,530 68
2018/07/10 25,070 25,250 25,070 25,150 146
2018/07/09 24,840 25,030 24,840 25,020 102
2018/07/06 24,360 24,660 24,360 24,550 118
2018/07/05 24,630 24,630 24,630 24,630 4
2018/07/04 24,370 24,370 24,370 24,370 1
2018/07/03 24,670 24,670 24,370 24,370 10
2018/07/02 24,940 25,150 24,600 24,600 495
2018/06/29 25,070 25,140 24,680 24,680 2,630
2018/06/28 25,050 25,060 25,050 25,060 7
2018/06/27 25,050 25,050 25,050 25,050 1
2018/06/26 24,580 24,800 24,570 24,800 52
2018/06/25 24,910 24,910 24,850 24,850 12
2018/06/22 24,940 24,940 24,860 24,870 34
2018/06/21 25,240 25,240 24,920 24,920 11
2018/06/20 25,150 25,150 24,990 25,000 23
2018/06/19 25,610 25,610 25,100 25,150 96
2018/06/18 25,720 25,720 25,290 25,580 119
2018/06/15 25,770 25,770 25,770 25,770 10
2018/06/14 25,540 25,540 25,540 25,540 15
2018/06/13 25,760 25,800 25,760 25,800 6
2018/06/12 25,950 25,950 25,950 25,950 7
2018/06/11 25,710 25,720 25,700 25,720 15
2018/06/08 25,880 25,880 25,850 25,850 27
2018/06/07 26,060 26,060 25,870 25,880 48
2018/06/06 25,720 25,720 25,670 25,670 4
2018/06/05 25,810 25,810 25,560 25,560 11
2018/06/04 25,640 25,990 25,640 25,730 31
2018/06/01 25,450 25,720 25,450 25,720 5
2018/05/31 25,420 25,430 25,420 25,430 3
2018/05/30 25,410 25,410 25,410 25,410 2
2018/05/29 25,700 25,700 25,700 25,700 2
2018/05/28 25,930 25,930 25,930 25,930 20
2018/05/25 25,930 25,930 25,930 25,930 3
2018/05/24 25,940 26,060 25,930 25,930 5
2018/05/23 26,360 26,360 26,250 26,250 15
2018/05/22 26,590 26,590 26,360 26,490 6
2018/05/21 26,620 26,620 26,390 26,390 4
2018/05/18 26,710 26,710 26,360 26,650 55
2018/05/17 26,400 26,400 26,400 26,400 19
2018/05/16 26,500 26,500 26,500 26,500 1
2018/05/15 26,490 26,600 26,490 26,600 10
2018/05/14 26,690 26,690 26,420 26,420 107
2018/05/11 26,130 26,400 26,130 26,400 83
2018/05/10 26,100 26,120 26,100 26,120 41
2018/05/09 26,120 26,120 26,120 26,120 1
2018/05/08 26,060 26,060 25,960 25,960 11
2018/05/07 25,780 25,780 25,780 25,780 3
2018/05/02 26,120 26,120 25,780 25,780 13
2018/05/01 25,980 26,000 25,800 26,000 8
2018/04/27 25,710 25,980 25,710 25,980 118
2018/04/26 25,670 25,700 25,630 25,700 26
2018/04/25 25,450 25,600 25,450 25,600 56
2018/04/24 25,450 25,450 25,450 25,450 1
2018/04/23 25,590 25,590 25,440 25,440 23
2018/04/20 25,690 25,690 25,690 25,690 5
2018/04/19 25,500 25,560 25,500 25,550 34
2018/04/18 25,180 25,530 25,180 25,530 72
2018/04/17 25,190 25,190 25,190 25,190 1
2018/04/16 24,920 25,140 24,920 25,140 55
2018/04/13 25,030 25,030 25,030 25,030 40
2018/04/11 25,090 25,290 25,090 25,290 12
2018/04/10 24,970 25,240 24,970 25,240 20
2018/04/09 25,000 25,000 25,000 25,000 2
2018/04/06 24,910 25,000 24,910 25,000 28
2018/04/05 25,000 25,000 25,000 25,000 10
2018/04/04 24,770 24,770 24,620 24,620 2
2018/04/03 24,390 24,390 24,390 24,390 10
2018/03/30 24,800 24,860 24,720 24,860 12
2018/03/29 24,980 24,980 24,520 24,520 19
2018/03/28 24,290 24,290 24,290 24,290 3
2018/03/27 23,980 24,540 23,980 24,390 44
2018/03/26 23,520 23,790 23,280 23,790 139
2018/03/23 24,110 24,110 23,750 23,750 110
2018/03/22 24,500 24,540 24,500 24,540 41
2018/03/20 24,630 24,630 24,340 24,570 53
2018/03/19 24,490 24,690 24,410 24,690 19
2018/03/16 24,610 24,610 24,610 24,610 5
2018/03/15 24,760 24,760 24,760 24,760 51
2018/03/14 24,760 24,790 24,760 24,780 17
2018/03/13 24,750 24,760 24,750 24,760 12
2018/03/12 25,150 25,150 24,750 24,760 73
2018/03/09 24,650 24,840 24,650 24,650 25
2018/03/08 24,280 24,410 24,280 24,410 4
2018/03/07 24,350 24,350 24,110 24,350 14
2018/03/06 24,530 24,610 24,360 24,360 22
2018/03/05 24,300 24,300 24,000 24,170 29
2018/03/02 24,300 24,300 24,300 24,300 19
2018/03/01 24,800 24,800 24,640 24,650 39
2018/02/28 25,320 25,410 25,300 25,300 62
2018/02/27 25,390 25,750 25,390 25,490 358
2018/02/26 25,290 25,390 25,290 25,390 11
2018/02/23 25,010 25,030 24,990 24,990 12
2018/02/22 24,900 25,010 24,660 24,830 39
2018/02/21 25,090 25,400 25,090 25,250 188
2018/02/20 25,430 25,430 25,160 25,160 8
2018/02/19 24,770 25,250 24,770 25,250 67
2018/02/16 24,600 24,770 24,600 24,770 14
2018/02/15 24,290 24,440 24,290 24,350 33
2018/02/14 24,510 24,510 24,270 24,270 13
2018/02/13 24,460 24,550 24,430 24,430 34
2018/02/09 23,530 24,450 23,520 24,400 247
2018/02/08 24,920 25,250 24,920 24,930 43
2018/02/07 25,310 25,750 24,720 24,970 186
2018/02/06 26,000 26,000 24,500 24,710 296
2018/02/05 26,900 26,900 26,210 26,430 198
2018/02/02 27,220 27,220 27,080 27,180 32
2018/02/01 27,090 27,220 27,050 27,220 6
2018/01/31 27,200 27,240 27,030 27,030 57
2018/01/30 27,780 27,780 27,200 27,320 89
2018/01/29 27,950 27,950 27,780 27,780 14
2018/01/26 27,950 27,950 27,870 27,870 7
2018/01/25 28,130 28,130 27,970 27,970 11
2018/01/24 28,130 28,130 28,000 28,000 6
2018/01/23 27,910 28,150 27,860 28,150 77
2018/01/22 28,000 28,000 27,690 27,990 17
2018/01/19 27,690 27,990 27,690 27,970 15
2018/01/18 28,000 28,000 27,690 27,690 40
2018/01/17 27,660 27,690 27,660 27,690 10
2018/01/16 27,840 27,900 27,700 27,900 71
2018/01/15 28,000 28,000 27,890 27,890 11
2018/01/12 28,070 28,070 27,870 27,870 133
2018/01/11 28,110 28,110 27,900 27,910 27
2018/01/10 28,400 28,400 27,910 28,090 54
2018/01/09 28,540 28,540 28,070 28,240 206
2018/01/05 27,710 27,990 27,710 27,920 232
2018/01/04 27,500 27,690 27,500 27,690 87

このページの先頭へ