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)素材･化学上場投信(1620)の株価時系列情報

(NEXT FUNDS)素材･化学上場投信(1620)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
2008/12/30 10,010 10,050 10,010 10,050 2
2008/12/29 9,960 10,030 9,880 10,030 32
2008/12/26 9,900 9,900 9,900 9,900 2
2008/12/24 9,670 9,670 9,670 9,670 1
2008/12/22 9,780 9,780 9,780 9,780 1
2008/12/19 9,690 9,690 9,690 9,690 1
2008/12/16 9,810 9,810 9,810 9,810 10
2008/12/15 9,990 9,990 9,990 9,990 10
2008/12/12 9,830 9,830 9,830 9,830 2
2008/12/11 9,870 9,940 9,870 9,940 3
2008/12/10 9,920 9,940 9,920 9,940 2
2008/12/08 9,530 9,530 9,530 9,530 10
2008/12/05 9,520 9,520 9,520 9,520 5
2008/12/02 9,720 9,720 9,340 9,390 60
2008/12/01 9,850 9,850 9,790 9,790 30
2008/11/28 9,850 9,850 9,850 9,850 1
2008/11/21 9,290 9,290 8,990 8,990 23
2008/11/20 9,490 9,490 9,390 9,390 19
2008/11/19 9,730 9,730 9,730 9,730 6
2008/11/17 9,800 9,800 9,800 9,800 1
2008/11/14 9,900 9,900 9,900 9,900 1
2008/11/13 9,780 9,820 9,780 9,820 16
2008/11/12 10,090 10,220 10,090 10,180 10
2008/11/10 10,600 10,600 10,600 10,600 1
2008/11/07 9,960 9,960 9,870 9,870 17
2008/11/06 10,460 10,460 10,460 10,460 1
2008/11/04 10,890 10,890 10,580 10,580 25
2008/10/31 10,450 10,450 10,090 10,090 47
2008/10/30 9,860 10,250 9,860 10,250 35
2008/10/29 9,770 9,770 9,770 9,770 13
2008/10/28 8,890 8,890 8,600 8,890 24
2008/10/27 8,950 8,950 8,490 8,490 52
2008/10/24 9,520 9,530 9,050 9,050 13
2008/10/23 9,310 9,640 9,120 9,580 37
2008/10/22 10,340 10,340 10,100 10,100 42
2008/10/21 10,540 10,540 10,540 10,540 40
2008/10/20 9,930 10,060 9,930 10,040 60
2008/10/17 9,740 9,740 9,740 9,740 5
2008/10/16 9,550 9,550 9,550 9,550 1
2008/10/15 10,510 10,510 9,980 10,020 30
2008/10/14 10,110 10,110 10,110 10,110 4
2008/10/10 8,940 9,240 8,940 9,200 4
2008/10/09 9,730 9,730 9,730 9,730 10
2008/10/08 10,140 10,140 9,720 9,720 25
2008/10/07 11,010 11,010 10,350 10,720 20
2008/10/06 11,090 11,090 10,800 10,810 10
2008/10/03 11,250 11,290 11,250 11,290 101
2008/10/02 11,790 11,790 11,500 11,500 118
2008/10/01 11,800 11,800 11,800 11,800 16
2008/09/30 11,790 11,790 11,790 11,790 1
2008/09/29 12,490 12,490 12,240 12,240 59
2008/09/26 12,560 12,560 12,560 12,560 30
2008/09/25 12,880 12,880 12,880 12,880 80
2008/09/24 12,670 12,670 12,670 12,670 30
2008/09/19 12,590 12,590 12,590 12,590 1
2008/09/16 12,400 12,420 12,400 12,420 6
2008/09/12 12,440 12,830 12,440 12,740 20
2008/09/11 12,890 12,900 12,840 12,840 71
2008/09/10 13,000 13,000 13,000 13,000 1
2008/09/09 13,200 13,200 13,200 13,200 1
2008/09/08 13,320 13,320 13,320 13,320 1
2008/09/05 13,000 13,010 13,000 13,010 4
2008/09/04 13,370 13,370 13,370 13,370 75
2008/09/03 13,450 13,450 13,450 13,450 5
2008/09/01 13,620 13,620 13,600 13,600 2
2008/08/29 13,780 13,780 13,780 13,780 20
2008/08/25 13,700 13,700 13,700 13,700 30
2008/08/14 13,580 13,580 13,580 13,580 20
2008/08/13 13,560 13,560 13,560 13,560 20
2008/07/24 14,340 14,340 14,340 14,340 10
2008/07/14 13,550 13,550 13,550 13,550 10
2008/07/11 13,620 13,620 13,620 13,620 10
2008/07/10 13,680 13,680 13,680 13,680 20
2008/07/08 14,010 14,010 14,010 14,010 10
2008/06/17 15,110 15,110 15,110 15,110 10
2008/06/06 15,650 15,650 15,470 15,470 20
2008/06/04 15,330 15,330 15,330 15,330 20
2008/05/14 14,980 14,980 14,980 14,980 10
2008/05/09 15,100 15,100 14,720 14,720 30
2008/05/08 15,170 15,170 15,170 15,170 10
2008/05/07 15,370 15,370 15,230 15,230 100
2008/05/02 15,080 15,080 15,080 15,080 10
2008/05/01 14,810 14,810 14,810 14,810 10
2008/04/30 14,820 14,820 14,820 14,820 200
2008/04/25 14,750 14,750 14,750 14,750 30
2008/04/18 14,400 14,400 14,400 14,400 200
2008/04/10 13,900 13,900 13,900 13,900 10
2008/04/07 14,600 14,600 14,600 14,600 10
2008/04/03 14,390 14,390 14,390 14,390 10
2008/04/02 14,200 14,250 14,200 14,250 100
2008/03/28 13,690 13,690 13,690 13,690 10
2008/03/27 13,740 13,740 13,690 13,690 20
2008/03/25 13,800 13,800 13,620 13,730 140

このページの先頭へ