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
2020/12/30 20,100 20,230 20,100 20,100 85
2020/12/29 20,010 20,250 20,010 20,240 231
2020/12/28 19,860 19,930 19,800 19,880 79
2020/12/25 19,780 19,780 19,770 19,780 8
2020/12/24 19,620 19,800 19,620 19,630 187
2020/12/23 19,670 19,670 19,510 19,510 109
2020/12/22 19,710 19,710 19,540 19,540 104
2020/12/21 20,010 20,010 19,750 19,830 129
2020/12/18 20,150 20,150 19,900 19,900 52
2020/12/17 19,830 19,960 19,830 19,960 22
2020/12/16 20,000 20,160 20,000 20,160 51
2020/12/15 20,080 20,080 20,080 20,080 1
2020/12/14 20,060 20,200 20,060 20,180 5
2020/12/11 20,050 20,050 19,930 19,930 46
2020/12/10 20,280 20,280 20,060 20,060 51
2020/12/09 20,130 20,250 20,130 20,250 81
2020/12/08 19,990 20,140 19,990 20,110 5
2020/12/07 20,210 20,210 19,930 20,000 426
2020/12/04 20,200 20,200 20,060 20,120 106
2020/12/02 20,240 20,300 20,070 20,300 51
2020/12/01 19,510 19,910 19,510 19,910 7
2020/11/30 20,370 20,370 19,770 19,780 169
2020/11/26 20,110 20,110 20,110 20,110 2
2020/11/25 20,410 20,580 20,220 20,220 139
2020/11/24 20,140 20,350 20,140 20,160 78
2020/11/20 19,750 19,760 19,650 19,760 31
2020/11/19 19,590 19,840 19,590 19,760 94
2020/11/18 19,780 19,780 19,620 19,620 65
2020/11/17 19,900 19,900 19,790 19,890 120
2020/11/16 19,580 19,800 19,510 19,510 259
2020/11/13 19,270 19,490 19,270 19,320 38
2020/11/12 19,650 19,670 19,650 19,670 65
2020/11/11 19,730 19,800 19,630 19,630 37
2020/11/10 19,220 19,400 19,130 19,370 109
2020/11/09 18,760 18,820 18,710 18,820 13
2020/11/06 18,520 18,700 18,520 18,640 61
2020/11/05 18,490 18,490 18,340 18,340 7
2020/11/04 18,670 18,670 18,490 18,550 19
2020/11/02 18,080 18,430 18,080 18,430 13
2020/10/30 18,050 18,050 17,950 17,950 25
2020/10/29 18,150 18,170 18,150 18,170 42
2020/10/28 18,230 18,230 18,070 18,150 29
2020/10/27 18,390 18,390 18,380 18,380 3
2020/10/26 18,350 18,690 18,350 18,620 20
2020/10/23 18,500 18,660 18,490 18,660 66
2020/10/22 18,620 18,620 18,460 18,460 7
2020/10/21 18,500 18,760 18,500 18,680 151
2020/10/20 18,620 18,620 18,490 18,490 226
2020/10/19 18,520 18,630 18,520 18,630 3
2020/10/16 18,580 18,580 18,490 18,490 19
2020/10/15 18,720 18,720 18,720 18,720 1
2020/10/14 18,750 18,750 18,720 18,720 21
2020/10/13 18,750 18,780 18,750 18,780 4
2020/10/12 18,930 18,930 18,600 18,600 27
2020/10/09 18,880 18,880 18,860 18,860 96
2020/10/08 19,070 19,080 19,050 19,070 23
2020/10/07 18,730 19,000 18,730 19,000 13
2020/10/06 18,960 18,990 18,960 18,990 6
2020/10/05 18,720 19,010 18,720 18,960 42
2020/10/02 18,820 18,820 18,490 18,490 34
2020/09/30 19,040 19,040 18,820 18,820 12
2020/09/29 19,200 19,200 19,050 19,120 24
2020/09/28 18,950 19,140 18,950 18,950 54
2020/09/25 18,830 18,890 18,760 18,780 5
2020/09/24 18,780 18,820 18,770 18,810 19
2020/09/23 18,790 18,900 18,790 18,900 10
2020/09/18 19,290 19,290 19,000 19,040 29
2020/09/17 19,000 19,000 18,840 18,890 32
2020/09/16 19,080 19,080 19,030 19,030 8
2020/09/15 19,180 19,180 19,140 19,140 2
2020/09/14 19,090 19,340 19,090 19,320 21
2020/09/11 18,950 18,970 18,930 18,970 71
2020/09/10 18,610 18,910 18,610 18,810 582
2020/09/09 18,320 18,560 18,320 18,560 8
2020/09/08 18,500 18,570 18,500 18,570 66
2020/09/07 18,630 18,630 18,500 18,500 9
2020/09/04 18,470 18,640 18,470 18,590 185
2020/09/03 18,720 18,790 18,610 18,620 20
2020/09/02 18,620 18,620 18,450 18,450 28
2020/09/01 18,460 18,480 18,450 18,450 147
2020/08/31 18,630 18,760 18,550 18,550 785
2020/08/28 18,640 18,710 18,500 18,500 111
2020/08/27 18,460 18,460 18,440 18,440 21
2020/08/26 18,420 18,540 18,420 18,540 31
2020/08/25 18,510 18,630 18,490 18,630 52
2020/08/24 18,260 18,270 18,230 18,270 14
2020/08/21 18,370 18,370 18,260 18,260 21
2020/08/20 18,280 18,380 18,120 18,190 152
2020/08/19 18,110 18,290 18,110 18,280 3
2020/08/18 18,200 18,210 17,930 18,210 6
2020/08/17 18,310 18,340 18,180 18,180 19
2020/08/14 18,350 18,440 18,330 18,380 845
2020/08/13 18,430 18,520 18,360 18,470 134
2020/08/12 18,140 18,300 18,130 18,240 50
2020/08/11 17,560 17,980 17,560 17,960 10
2020/08/07 17,420 17,420 17,420 17,420 1
2020/08/06 17,530 17,530 17,360 17,420 44
2020/08/05 17,240 17,410 17,240 17,360 138
2020/08/04 17,260 17,400 17,260 17,400 23
2020/08/03 17,010 17,150 17,010 17,070 129
2020/07/31 17,350 17,350 16,790 16,790 360
2020/07/30 17,830 17,830 17,400 17,400 515
2020/07/29 17,900 17,910 17,760 17,760 412
2020/07/27 18,050 18,080 17,890 18,080 219
2020/07/22 18,310 18,310 18,310 18,310 1
2020/07/21 18,280 18,280 18,120 18,120 3
2020/07/20 18,390 18,390 18,160 18,300 9
2020/07/17 18,300 18,320 18,100 18,320 198
2020/07/16 18,390 18,570 18,300 18,300 18
2020/07/15 18,190 18,340 18,130 18,280 73
2020/07/14 17,900 18,050 17,900 18,010 116
2020/07/13 18,520 18,720 18,520 18,700 484
2020/07/10 18,330 18,330 18,190 18,190 480
2020/07/09 18,600 18,600 18,400 18,430 373
2020/07/08 18,790 18,910 18,500 18,600 306
2020/07/07 18,900 18,900 18,700 18,700 44
2020/07/06 18,600 18,930 18,600 18,930 63
2020/07/03 18,700 18,700 18,500 18,500 12
2020/07/02 18,640 18,640 18,610 18,610 9
2020/07/01 18,880 18,910 18,450 18,500 197
2020/06/30 19,000 19,110 19,000 19,060 42
2020/06/29 18,710 18,840 18,700 18,700 6
2020/06/26 18,920 18,920 18,920 18,920 3
2020/06/25 18,800 18,800 18,590 18,680 15
2020/06/24 19,200 19,200 18,990 19,010 11
2020/06/23 19,260 19,370 19,070 19,370 162
2020/06/22 19,230 19,290 19,110 19,110 14
2020/06/19 19,400 19,410 19,200 19,260 40
2020/06/18 19,210 19,210 19,140 19,140 4
2020/06/17 19,400 19,400 19,400 19,400 2
2020/06/16 19,070 19,500 19,010 19,500 44
2020/06/15 19,120 19,120 18,670 18,670 25
2020/06/12 18,900 19,250 18,770 19,250 136
2020/06/11 19,700 19,700 19,700 19,700 10
2020/06/10 20,010 20,010 19,910 19,910 4
2020/06/09 20,210 20,210 20,180 20,180 11
2020/06/08 20,170 20,170 20,110 20,110 216
2020/06/05 19,460 19,980 19,460 19,980 38
2020/06/04 19,900 19,900 19,540 19,560 11
2020/06/03 19,610 19,700 19,540 19,700 99
2020/06/02 19,300 19,410 19,280 19,410 262
2020/06/01 19,130 19,220 19,130 19,220 152
2020/05/29 19,190 19,270 19,100 19,100 104
2020/05/28 19,280 19,410 19,160 19,160 168
2020/05/27 19,050 19,100 19,030 19,100 13
2020/05/26 18,600 18,930 18,600 18,900 57
2020/05/25 18,420 18,420 18,360 18,360 115
2020/05/21 18,470 18,570 18,300 18,300 29
2020/05/20 18,050 18,300 18,050 18,300 72
2020/05/19 18,000 18,000 18,000 18,000 3
2020/05/15 17,890 17,890 17,820 17,820 3
2020/05/14 17,910 17,920 17,800 17,800 13
2020/05/13 18,130 18,130 18,000 18,130 6
2020/05/12 18,560 18,560 18,130 18,180 6
2020/05/11 17,960 18,300 17,960 18,160 94
2020/05/08 17,780 17,780 17,630 17,780 27
2020/05/07 17,540 17,740 17,100 17,500 109
2020/05/01 17,830 17,860 17,400 17,620 26
2020/04/30 17,800 18,000 17,790 18,000 29
2020/04/28 17,370 17,400 17,370 17,400 12
2020/04/27 17,150 17,150 17,150 17,150 5
2020/04/23 17,180 17,180 17,180 17,180 1
2020/04/22 17,120 17,120 17,120 17,120 2
2020/04/21 16,800 16,800 16,800 16,800 1
2020/04/20 17,180 17,260 16,950 16,950 24
2020/04/17 17,260 17,260 17,260 17,260 1
2020/04/16 17,160 17,160 16,790 16,790 8
2020/04/13 17,500 17,660 17,500 17,500 6
2020/04/10 17,660 17,660 17,500 17,500 40
2020/04/09 17,330 17,330 17,330 17,330 8
2020/04/08 17,050 17,330 17,050 17,330 8
2020/04/07 16,560 17,190 16,560 16,960 437
2020/04/06 16,200 16,400 16,200 16,400 103
2020/04/03 16,410 16,410 15,990 16,230 19
2020/04/02 16,810 17,190 16,190 16,260 53
2020/04/01 17,600 17,600 17,600 17,600 10
2020/03/31 17,500 17,500 17,500 17,500 2
2020/03/30 17,270 17,610 17,270 17,610 37
2020/03/27 17,200 17,890 17,200 17,400 86
2020/03/26 17,180 17,180 16,840 16,840 48
2020/03/25 17,000 17,590 17,000 17,590 58
2020/03/24 15,630 16,080 15,630 15,700 645
2020/03/23 15,210 15,230 15,210 15,230 9
2020/03/19 15,230 15,580 15,230 15,260 61
2020/03/18 15,510 15,690 15,370 15,370 29
2020/03/17 14,750 15,380 14,610 15,370 306
2020/03/16 15,740 15,890 15,390 15,400 57
2020/03/13 14,910 16,030 14,610 15,400 194
2020/03/12 16,780 16,780 16,390 16,390 37
2020/03/11 17,220 17,490 17,220 17,490 55
2020/03/10 16,800 17,290 16,800 17,290 107
2020/03/09 17,810 17,810 17,110 17,200 121
2020/03/06 18,450 18,460 18,040 18,210 70
2020/03/05 19,030 19,030 18,850 18,850 79
2020/03/04 18,930 18,930 18,850 18,850 21
2020/03/03 19,570 19,570 18,950 18,950 43
2020/03/02 18,830 19,460 18,830 19,350 57
2020/02/28 19,290 19,290 18,890 18,960 164
2020/02/27 20,260 20,260 19,680 19,690 21
2020/02/26 20,130 20,260 20,090 20,260 87
2020/02/25 20,260 20,640 20,260 20,460 90
2020/02/21 21,230 21,240 21,230 21,230 41
2020/02/20 21,380 21,380 21,170 21,170 16
2020/02/19 21,110 21,250 21,110 21,250 61
2020/02/18 21,300 21,300 21,160 21,220 8
2020/02/17 21,590 21,590 20,970 20,970 36
2020/02/14 21,900 21,900 21,640 21,660 24
2020/02/13 21,840 21,850 21,840 21,850 6
2020/02/12 22,090 22,090 21,820 21,840 23
2020/02/10 22,040 22,070 22,040 22,070 3
2020/02/06 22,320 22,460 22,320 22,430 99
2020/02/05 21,930 22,000 21,930 22,000 8
2020/02/04 21,580 21,750 21,530 21,750 106
2020/02/03 21,340 21,630 21,340 21,630 129
2020/01/31 21,870 21,910 21,870 21,910 5
2020/01/30 21,920 21,930 21,550 21,580 66
2020/01/29 21,850 21,870 21,810 21,870 19
2020/01/28 21,850 21,850 21,730 21,850 31
2020/01/27 22,010 22,090 21,980 22,020 114
2020/01/24 22,400 22,410 22,400 22,410 22
2020/01/23 22,650 22,650 22,410 22,410 96
2020/01/22 22,390 22,740 22,390 22,740 410
2020/01/21 22,440 22,640 22,440 22,480 184
2020/01/20 22,200 22,430 22,200 22,430 197
2020/01/17 22,190 22,190 22,190 22,190 4
2020/01/16 21,990 22,000 21,970 22,000 54
2020/01/15 22,170 22,170 22,170 22,170 1
2020/01/14 22,100 22,150 22,100 22,150 59
2020/01/10 22,170 22,170 22,060 22,060 55
2020/01/09 22,090 22,170 22,050 22,170 51
2020/01/08 21,920 21,970 21,670 21,970 53
2020/01/07 22,080 22,290 22,080 22,270 90
2020/01/06 21,890 21,940 21,750 21,940 277

このページの先頭へ