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
2009/12/30 10,960 10,960 10,870 10,870 21
2009/12/29 10,860 10,860 10,830 10,830 42
2009/12/28 10,850 10,910 10,850 10,910 21
2009/12/25 10,920 10,920 10,860 10,860 20
2009/12/24 10,870 10,870 10,850 10,860 27
2009/12/22 10,630 10,760 10,630 10,760 571
2009/12/21 10,610 10,610 10,610 10,610 3
2009/12/18 10,520 10,590 10,500 10,590 889
2009/12/17 10,650 10,690 10,630 10,630 422
2009/12/16 10,580 10,790 10,580 10,790 1,915
2009/12/14 10,510 10,570 10,480 10,480 49
2009/12/11 10,520 10,520 10,520 10,520 100
2009/12/10 10,420 10,420 10,300 10,300 11
2009/12/09 10,490 10,490 10,490 10,490 18
2009/12/08 10,400 10,550 10,400 10,550 52
2009/12/07 10,600 10,650 10,520 10,560 89
2009/12/04 10,400 10,400 10,310 10,400 18
2009/12/03 10,090 10,280 10,090 10,280 12
2009/12/02 9,990 9,990 9,990 9,990 2
2009/12/01 9,700 10,030 9,700 10,030 36
2009/11/30 9,640 9,650 9,640 9,650 13
2009/11/27 9,650 9,650 9,580 9,580 70
2009/11/25 9,720 9,750 9,720 9,750 11
2009/11/19 9,700 9,720 9,700 9,720 12
2009/11/18 9,860 9,860 9,750 9,750 3
2009/11/17 9,850 9,850 9,800 9,800 18
2009/11/16 9,820 9,950 9,820 9,880 20
2009/11/13 9,900 10,040 9,900 10,010 405
2009/11/12 10,180 10,180 10,180 10,180 34
2009/11/11 10,250 10,250 10,250 10,250 1
2009/11/10 10,240 10,300 10,160 10,160 45
2009/11/09 10,160 10,160 10,160 10,160 5
2009/11/05 10,260 10,260 10,140 10,160 13
2009/11/04 10,220 10,260 10,220 10,260 12
2009/10/30 10,420 10,420 10,420 10,420 2
2009/10/28 10,440 10,440 10,370 10,370 34
2009/10/27 10,590 10,590 10,570 10,570 17
2009/10/26 10,550 10,700 10,550 10,700 17
2009/10/22 10,500 10,500 10,500 10,500 15
2009/10/21 10,690 10,690 10,690 10,690 10
2009/10/20 10,750 10,750 10,690 10,690 20
2009/10/19 10,600 10,600 10,550 10,550 3
2009/10/16 10,560 10,600 10,520 10,520 3
2009/10/15 10,600 10,680 10,600 10,680 11
2009/10/14 10,470 10,520 10,470 10,510 32
2009/10/09 10,680 10,680 10,530 10,580 21
2009/10/08 10,440 10,520 10,400 10,520 60
2009/10/07 10,420 10,490 10,420 10,490 14
2009/10/06 10,280 10,280 10,280 10,280 1
2009/10/05 10,180 10,180 10,180 10,180 10
2009/10/02 10,450 10,450 10,300 10,380 165
2009/10/01 10,700 10,700 10,650 10,650 16
2009/09/29 10,750 10,750 10,750 10,750 3
2009/09/28 10,830 10,830 10,720 10,730 137
2009/09/25 11,360 11,360 11,210 11,250 55
2009/09/24 11,190 11,360 11,190 11,360 327
2009/09/18 10,990 10,990 10,990 10,990 50
2009/09/17 11,100 11,100 11,070 11,080 91
2009/09/15 10,940 10,940 10,930 10,930 20
2009/09/14 11,130 11,130 10,930 10,930 6
2009/09/11 11,260 11,260 11,200 11,200 31
2009/09/10 11,200 11,270 11,200 11,270 33
2009/09/09 11,150 11,160 11,110 11,110 80
2009/09/08 11,100 11,130 11,100 11,130 76
2009/09/07 11,070 11,070 11,070 11,070 1
2009/09/04 11,030 11,030 10,970 10,970 10
2009/09/03 11,080 11,160 11,080 11,160 16
2009/09/02 11,110 11,120 11,110 11,120 21
2009/09/01 11,190 11,310 11,190 11,310 12
2009/08/31 11,270 11,270 11,240 11,240 60
2009/08/27 11,240 11,240 11,160 11,160 17
2009/08/26 11,360 11,360 11,360 11,360 10
2009/08/25 11,150 11,240 11,140 11,240 721
2009/08/24 11,120 11,150 11,120 11,150 2
2009/08/21 11,030 11,040 10,950 10,950 8
2009/08/20 10,900 10,900 10,900 10,900 2
2009/08/18 10,910 10,910 10,910 10,910 50
2009/08/17 11,000 11,000 11,000 11,000 2
2009/08/14 10,910 11,160 10,910 11,160 61
2009/08/13 11,130 11,130 11,060 11,110 26
2009/08/12 11,060 11,070 11,020 11,070 17
2009/08/11 11,020 11,070 11,020 11,070 9
2009/08/10 10,960 11,000 10,960 11,000 13
2009/08/07 10,690 10,700 10,690 10,700 6
2009/08/06 10,670 10,790 10,670 10,790 2
2009/08/05 10,790 10,800 10,790 10,790 11
2009/08/04 10,870 10,900 10,790 10,790 10
2009/08/03 10,990 10,990 10,870 10,870 108
2009/07/31 10,890 10,930 10,840 10,840 752
2009/07/30 10,640 10,640 10,640 10,640 10
2009/07/29 10,610 10,740 10,610 10,740 17
2009/07/28 10,600 10,600 10,600 10,600 1
2009/07/27 10,700 10,740 10,640 10,640 17
2009/07/24 10,700 10,700 10,630 10,630 31
2009/07/23 10,510 10,530 10,450 10,530 72
2009/07/22 10,410 10,450 10,390 10,450 75
2009/07/21 10,170 10,170 10,170 10,170 4
2009/07/17 10,100 10,100 10,100 10,100 9
2009/07/15 10,140 10,140 10,080 10,080 13
2009/07/14 9,990 10,010 9,920 10,010 102
2009/07/13 9,980 10,050 9,850 9,890 70
2009/07/10 10,520 10,520 10,110 10,110 62
2009/07/09 10,870 10,940 10,870 10,920 49
2009/07/08 11,200 11,200 11,070 11,070 26
2009/07/07 11,400 11,400 11,340 11,340 33
2009/07/06 11,430 11,430 11,370 11,390 6
2009/07/03 11,370 11,430 11,370 11,420 43
2009/07/02 11,600 11,600 11,570 11,570 13
2009/07/01 11,400 11,530 11,400 11,530 25
2009/06/30 11,400 11,400 11,400 11,400 10
2009/06/29 11,270 11,310 11,250 11,300 1,673
2009/06/26 11,160 11,250 11,160 11,250 48
2009/06/25 11,030 11,050 10,990 11,050 6
2009/06/24 10,880 10,880 10,880 10,880 3
2009/06/23 11,070 11,270 10,900 10,900 7
2009/06/22 11,160 11,160 11,160 11,160 1
2009/06/18 11,170 11,170 11,100 11,100 18
2009/06/17 11,130 11,130 11,130 11,130 20
2009/06/16 11,190 11,190 11,100 11,100 28
2009/06/15 11,380 11,380 11,300 11,310 11
2009/06/12 11,410 11,410 11,290 11,390 76
2009/06/11 11,280 11,280 11,280 11,280 1
2009/06/10 11,220 11,220 11,220 11,220 2
2009/06/09 11,170 11,240 11,170 11,240 14
2009/06/08 11,250 11,270 11,210 11,210 93
2009/06/05 11,190 11,190 11,120 11,120 23
2009/06/04 11,190 11,190 11,190 11,190 1
2009/06/03 11,390 11,390 11,030 11,220 225
2009/06/02 11,180 11,280 11,180 11,280 40
2009/06/01 11,110 11,140 11,110 11,140 31
2009/05/28 10,880 10,910 10,880 10,910 21
2009/05/26 10,890 10,890 10,670 10,710 24
2009/05/25 10,830 10,830 10,800 10,800 91
2009/05/22 10,720 10,720 10,720 10,720 5
2009/05/20 10,890 10,890 10,860 10,860 3
2009/05/19 10,850 10,850 10,760 10,820 19
2009/05/15 10,670 10,670 10,670 10,670 1
2009/05/13 10,650 10,760 10,650 10,760 30
2009/05/12 10,610 10,610 10,610 10,610 50
2009/05/11 10,680 10,680 10,680 10,680 1
2009/05/08 10,620 10,620 10,620 10,620 1
2009/05/07 10,570 10,570 10,460 10,510 95
2009/05/01 10,240 10,280 10,180 10,280 41
2009/04/30 10,060 10,200 10,060 10,200 40
2009/04/28 10,030 10,030 9,960 9,960 18
2009/04/27 10,390 10,390 10,190 10,200 33
2009/04/24 10,250 10,300 10,250 10,300 2
2009/04/23 10,260 10,280 10,260 10,280 61
2009/04/21 10,090 10,220 10,090 10,220 3
2009/04/20 10,440 10,450 10,380 10,450 13
2009/04/16 10,370 10,370 10,180 10,180 7
2009/04/13 10,160 10,160 10,140 10,140 23
2009/04/10 10,670 10,670 10,140 10,140 117
2009/04/09 9,940 10,170 9,940 10,100 57
2009/04/08 9,880 9,880 9,760 9,760 80
2009/04/07 10,120 10,120 10,030 10,030 29
2009/04/06 10,100 10,240 10,030 10,030 100
2009/04/03 10,000 10,090 10,000 10,090 45
2009/04/02 9,800 9,900 9,800 9,900 13
2009/04/01 9,440 9,440 9,440 9,440 4
2009/03/31 9,500 9,610 9,400 9,400 13
2009/03/30 9,990 9,990 9,550 9,550 155
2009/03/27 9,960 10,100 9,960 10,100 39
2009/03/26 10,000 10,030 10,000 10,030 51
2009/03/25 9,750 9,750 9,750 9,750 1
2009/03/24 9,730 9,730 9,530 9,650 75
2009/03/23 9,180 9,430 9,180 9,430 58
2009/03/19 9,100 9,100 9,100 9,100 5
2009/03/18 9,130 9,160 9,130 9,160 18
2009/03/17 9,120 9,120 9,110 9,110 13
2009/03/16 8,630 9,090 8,630 9,070 17
2009/03/13 8,780 8,780 8,780 8,780 10
2009/03/10 8,330 8,330 8,330 8,330 1
2009/03/06 8,290 8,430 8,290 8,430 10
2009/03/04 8,300 8,300 8,300 8,300 1
2009/03/03 8,290 8,400 8,290 8,400 141
2009/03/02 8,500 8,500 8,500 8,500 1
2009/02/27 8,730 8,730 8,730 8,730 30
2009/02/25 8,640 8,640 8,470 8,470 17
2009/02/24 8,400 8,450 8,400 8,450 21
2009/02/23 8,450 8,550 8,400 8,550 14
2009/02/20 8,650 8,650 8,600 8,600 16
2009/02/19 8,660 8,660 8,660 8,660 13
2009/02/18 8,580 8,580 8,500 8,560 7
2009/02/17 8,700 8,700 8,680 8,680 11
2009/02/16 8,810 8,810 8,810 8,810 1
2009/02/13 8,750 8,890 8,680 8,850 10
2009/02/12 8,770 8,800 8,760 8,770 18
2009/02/10 9,030 9,030 9,000 9,000 2
2009/02/09 9,150 9,150 9,150 9,150 2
2009/02/06 9,310 9,310 9,170 9,170 6
2009/02/05 9,170 9,170 9,170 9,170 11
2009/02/03 9,070 9,070 9,070 9,070 1
2009/02/02 9,100 9,100 9,100 9,100 5
2009/01/30 9,500 9,500 9,260 9,260 3
2009/01/28 9,450 9,550 9,330 9,550 9
2009/01/27 9,460 9,510 9,460 9,510 30
2009/01/26 9,150 9,200 9,150 9,200 40
2009/01/23 9,200 9,200 9,200 9,200 15
2009/01/22 9,450 9,450 9,270 9,270 26
2009/01/21 9,410 9,410 9,350 9,350 22
2009/01/20 9,500 9,500 9,500 9,500 4
2009/01/19 9,810 9,810 9,810 9,810 1
2009/01/16 9,580 9,580 9,580 9,580 5
2009/01/15 9,570 9,570 9,460 9,460 20
2009/01/14 9,750 9,750 9,750 9,750 1
2009/01/13 9,870 9,870 9,650 9,650 7
2009/01/09 10,000 10,000 9,970 9,970 4
2009/01/08 10,330 10,330 10,090 10,090 37
2009/01/07 10,430 10,530 10,430 10,530 76
2009/01/06 10,280 10,350 10,280 10,350 5
2009/01/05 9,750 9,750 9,750 9,750 1

このページの先頭へ