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
2010/12/30 10,940 10,960 10,900 10,960 1,647
2010/12/29 10,930 11,000 10,930 11,000 49
2010/12/28 10,910 10,910 10,910 10,910 20
2010/12/27 10,870 10,870 10,870 10,870 10
2010/12/24 10,840 10,880 10,840 10,880 236
2010/12/22 10,940 10,940 10,920 10,930 349
2010/12/21 10,890 10,920 10,890 10,920 127
2010/12/20 10,900 10,900 10,900 10,900 1
2010/12/17 0 0 0 10,930 0
2010/12/16 10,900 10,930 10,900 10,930 31
2010/12/15 10,940 10,940 10,860 10,860 183
2010/12/14 10,870 10,870 10,860 10,860 4
2010/12/13 10,730 10,730 10,730 10,730 3
2010/12/10 10,720 10,720 10,720 10,720 5
2010/12/09 10,750 10,750 10,720 10,720 43
2010/12/08 10,650 10,680 10,650 10,680 121
2010/12/07 10,540 10,540 10,540 10,540 116
2010/12/06 0 0 0 10,540 0
2010/12/03 10,540 10,540 10,540 10,540 5
2010/12/02 10,500 10,500 10,500 10,500 11
2010/12/01 0 0 0 10,460 0
2010/11/30 10,460 10,460 10,460 10,460 5
2010/11/29 10,440 10,440 10,440 10,440 10
2010/11/26 10,390 10,450 10,390 10,450 7
2010/11/25 10,400 10,400 10,400 10,400 1
2010/11/24 0 0 0 10,430 0
2010/11/22 10,430 10,430 10,430 10,430 5
2010/11/19 10,390 10,390 10,390 10,390 7
2010/11/18 10,210 10,250 10,210 10,250 2
2010/11/17 0 0 0 10,210 0
2010/11/16 0 0 0 10,210 0
2010/11/15 0 0 0 10,210 0
2010/11/12 10,210 10,210 10,210 10,210 2
2010/11/11 0 0 0 10,260 0
2010/11/10 10,260 10,260 10,260 10,260 3
2010/11/09 10,200 10,200 10,200 10,200 45
2010/11/08 10,240 10,240 10,200 10,200 74
2010/11/05 10,080 10,150 10,080 10,130 23
2010/11/04 9,950 9,950 9,950 9,950 2
2010/11/02 9,830 9,830 9,830 9,830 1
2010/11/01 9,830 9,830 9,830 9,830 1
2010/10/29 9,800 9,860 9,800 9,860 25
2010/10/28 0 0 0 10,020 0
2010/10/27 10,020 10,020 10,020 10,020 1
2010/10/26 10,020 10,020 10,020 10,020 10
2010/10/25 0 0 0 9,900 0
2010/10/22 0 0 0 9,900 0
2010/10/21 10,020 10,020 9,900 9,900 5
2010/10/20 10,000 10,020 9,900 10,020 132
2010/10/19 10,100 10,140 10,100 10,140 2
2010/10/18 10,120 10,120 10,120 10,120 1
2010/10/15 0 0 0 9,930 0
2010/10/14 0 0 0 9,930 0
2010/10/13 9,930 10,020 9,930 9,930 18,907
2010/10/12 10,180 10,180 9,950 9,950 1,629
2010/10/08 0 0 0 10,180 0
2010/10/07 0 0 0 10,180 0
2010/10/06 10,150 10,180 10,150 10,180 2
2010/10/05 9,910 9,910 9,910 9,910 2
2010/10/04 10,020 10,050 10,020 10,050 6
2010/10/01 10,330 10,330 10,030 10,030 100
2010/09/30 10,030 10,030 10,030 10,030 2
2010/09/29 10,250 10,250 10,250 10,250 1
2010/09/28 0 0 0 10,040 0
2010/09/27 0 0 0 10,040 0
2010/09/24 10,040 10,040 10,040 10,040 2
2010/09/22 0 0 0 10,260 0
2010/09/21 10,300 10,300 10,260 10,260 6
2010/09/17 10,150 10,170 10,150 10,170 72
2010/09/16 10,000 10,000 10,000 10,000 49
2010/09/15 9,880 10,100 9,880 10,100 56
2010/09/14 9,880 9,880 9,880 9,880 50
2010/09/13 9,970 10,000 9,970 10,000 21
2010/09/10 9,930 9,930 9,930 9,930 1
2010/09/09 0 0 0 9,710 0
2010/09/08 9,780 9,780 9,710 9,710 2
2010/09/07 9,930 9,930 9,930 9,930 178
2010/09/06 9,790 9,890 9,790 9,890 832
2010/09/03 9,730 9,760 9,730 9,760 355
2010/09/02 9,730 9,730 9,590 9,650 892
2010/09/01 9,470 9,530 9,470 9,500 210
2010/08/31 9,620 9,620 9,480 9,480 745
2010/08/30 9,840 9,900 9,800 9,800 39
2010/08/27 9,460 9,610 9,460 9,610 358
2010/08/26 9,510 9,510 9,510 9,510 5
2010/08/25 9,520 9,520 9,500 9,510 4
2010/08/24 9,660 9,660 9,630 9,630 13
2010/08/23 9,750 9,770 9,720 9,720 7
2010/08/20 9,880 9,890 9,880 9,890 179
2010/08/19 9,930 9,980 9,930 9,980 7
2010/08/18 9,930 9,960 9,850 9,960 591
2010/08/17 9,780 9,780 9,780 9,780 40
2010/08/16 9,810 9,870 9,810 9,870 22
2010/08/13 9,930 9,930 9,930 9,930 3
2010/08/12 9,810 9,860 9,790 9,860 180
2010/08/11 10,030 10,030 9,960 9,960 30
2010/08/10 10,350 10,350 10,300 10,300 81
2010/08/09 10,240 10,290 10,240 10,290 11
2010/08/06 0 0 0 10,340 0
2010/08/05 10,390 10,390 10,340 10,340 194
2010/08/04 10,300 10,300 10,210 10,210 11
2010/08/03 10,410 10,410 10,410 10,410 5
2010/08/02 0 0 0 10,370 0
2010/07/30 0 0 0 10,370 0
2010/07/29 10,350 10,370 10,350 10,370 20
2010/07/28 10,360 10,420 10,360 10,420 11
2010/07/27 10,250 10,250 10,250 10,250 1
2010/07/26 10,220 10,220 10,220 10,220 10
2010/07/23 10,160 10,160 10,160 10,160 175
2010/07/22 0 0 0 10,000 0
2010/07/21 10,000 10,000 10,000 10,000 5
2010/07/20 9,980 10,060 9,980 10,020 53
2010/07/16 0 0 0 10,470 0
2010/07/15 0 0 0 10,470 0
2010/07/14 10,480 10,480 10,470 10,470 51
2010/07/13 10,280 10,280 10,260 10,260 250
2010/07/12 10,530 10,560 10,450 10,450 133
2010/07/09 10,460 10,460 10,460 10,460 11
2010/07/08 10,560 10,560 10,540 10,540 21
2010/07/07 10,340 10,340 10,310 10,310 40
2010/07/06 10,180 10,180 10,180 10,180 10
2010/07/05 10,230 10,230 10,200 10,220 104
2010/07/02 10,070 10,070 10,070 10,070 2
2010/07/01 10,080 10,090 10,050 10,050 26
2010/06/30 10,160 10,180 10,160 10,180 11
2010/06/29 10,550 10,550 10,400 10,400 55
2010/06/28 10,570 10,570 10,550 10,550 6
2010/06/25 10,540 10,630 10,540 10,570 115
2010/06/24 10,670 10,780 10,670 10,780 72
2010/06/23 10,770 10,810 10,740 10,760 2,013
2010/06/22 11,030 11,030 10,890 10,930 10,154
2010/06/21 11,170 11,170 11,040 11,080 8,550
2010/06/18 10,870 10,870 10,870 10,870 10
2010/06/17 10,900 10,900 10,850 10,850 2
2010/06/16 10,830 10,830 10,810 10,810 51
2010/06/15 10,690 10,720 10,690 10,720 11
2010/06/14 10,670 10,670 10,670 10,670 6
2010/06/11 10,530 10,530 10,500 10,500 19
2010/06/10 10,310 10,310 10,310 10,310 30
2010/06/09 10,260 10,340 10,260 10,280 65
2010/06/08 0 0 0 10,350 0
2010/06/07 10,520 10,520 10,350 10,350 197
2010/06/04 10,700 10,700 10,700 10,700 175
2010/06/03 10,720 10,720 10,610 10,720 669
2010/06/02 10,550 10,600 10,460 10,460 528
2010/06/01 0 0 0 10,490 0
2010/05/31 10,490 10,490 10,490 10,490 1
2010/05/28 10,390 10,550 10,390 10,550 3
2010/05/27 10,090 10,090 10,090 10,090 11
2010/05/26 10,330 10,330 10,300 10,300 11
2010/05/25 10,450 10,450 10,330 10,340 28
2010/05/24 10,610 10,610 10,610 10,610 6
2010/05/21 10,550 10,610 10,550 10,610 7
2010/05/20 10,860 10,860 10,850 10,850 6
2010/05/19 10,930 10,930 10,830 10,830 12
2010/05/18 0 0 0 11,090 0
2010/05/17 11,200 11,200 11,090 11,090 13
2010/05/14 11,270 11,270 11,270 11,270 20
2010/05/13 0 0 0 11,260 0
2010/05/12 11,350 11,350 11,260 11,260 177
2010/05/11 11,570 11,570 11,350 11,350 40
2010/05/10 11,100 11,370 11,100 11,370 184
2010/05/07 11,040 11,250 11,040 11,150 138
2010/05/06 11,500 11,560 11,460 11,520 34
2010/04/30 11,850 11,850 11,850 11,850 19
2010/04/28 11,690 11,710 11,660 11,660 262
2010/04/27 11,800 11,870 11,800 11,870 4
2010/04/26 11,800 11,820 11,800 11,820 532
2010/04/23 11,590 11,620 11,590 11,620 414
2010/04/22 11,620 11,630 11,520 11,630 95
2010/04/21 11,760 11,760 11,760 11,760 1
2010/04/20 11,590 11,590 11,590 11,590 356
2010/04/19 11,560 11,560 11,470 11,530 70
2010/04/16 11,880 11,880 11,790 11,790 8
2010/04/15 11,970 11,970 11,970 11,970 176
2010/04/14 11,950 11,950 11,890 11,890 26
2010/04/13 12,020 12,020 11,820 11,870 225
2010/04/12 12,040 12,070 12,040 12,050 406
2010/04/09 12,090 12,090 11,850 11,960 213
2010/04/08 11,830 11,930 11,830 11,880 59
2010/04/07 11,910 11,970 11,910 11,970 233
2010/04/06 12,070 12,070 11,870 11,870 229
2010/04/05 11,950 12,000 11,950 12,000 52
2010/04/02 12,020 12,020 11,930 11,930 113
2010/04/01 11,790 11,910 11,500 11,910 300
2010/03/31 11,900 11,900 11,730 11,790 17
2010/03/30 11,720 11,750 11,720 11,750 21
2010/03/29 11,560 11,610 11,560 11,610 21
2010/03/26 11,410 11,520 11,410 11,520 28
2010/03/25 11,260 11,280 11,260 11,280 15
2010/03/24 11,380 11,380 11,260 11,270 644
2010/03/23 11,040 11,330 11,040 11,290 1,055
2010/03/19 11,260 11,340 11,260 11,340 845
2010/03/18 11,280 11,280 11,190 11,190 946
2010/03/17 11,230 11,290 11,230 11,290 176
2010/03/16 11,190 11,190 11,160 11,160 61
2010/03/15 11,220 11,220 11,220 11,220 10
2010/03/12 11,130 11,180 11,130 11,180 9
2010/03/09 11,020 11,020 11,020 11,020 5
2010/03/08 11,020 11,020 10,990 10,990 5
2010/03/05 10,830 10,830 10,830 10,830 118
2010/03/04 10,760 10,760 10,760 10,760 3
2010/03/02 10,720 10,720 10,660 10,660 3
2010/03/01 10,630 10,670 10,600 10,600 933
2010/02/24 10,650 10,700 10,650 10,660 276
2010/02/23 10,810 10,810 10,810 10,810 1
2010/02/22 10,840 10,890 10,840 10,840 853
2010/02/19 10,760 10,760 10,620 10,620 64
2010/02/18 10,810 10,810 10,810 10,810 2
2010/02/17 10,650 10,720 10,650 10,720 354
2010/02/16 10,510 10,510 10,510 10,510 1
2010/02/15 10,600 10,600 10,550 10,550 13
2010/02/12 10,600 10,600 10,600 10,600 176
2010/02/10 10,540 10,550 10,540 10,550 19
2010/02/09 10,490 10,490 10,460 10,460 353
2010/02/08 10,560 10,560 10,560 10,560 10
2010/02/05 10,530 10,600 10,530 10,600 181
2010/02/04 10,830 10,830 10,830 10,830 1
2010/02/03 10,680 10,820 10,680 10,810 3
2010/02/02 10,800 10,800 10,580 10,640 418
2010/02/01 10,470 10,500 10,470 10,500 121
2010/01/29 10,640 10,680 10,580 10,580 423
2010/01/28 10,700 10,750 10,700 10,750 390
2010/01/27 10,760 10,760 10,760 10,760 10
2010/01/26 10,830 10,910 10,750 10,750 26
2010/01/25 10,870 10,870 10,870 10,870 3
2010/01/22 10,880 11,020 10,880 11,020 80
2010/01/21 10,850 11,200 10,850 11,200 1,019
2010/01/20 11,230 11,240 11,090 11,100 905
2010/01/19 11,260 11,260 11,160 11,160 393
2010/01/15 11,120 11,340 11,120 11,340 221
2010/01/14 10,880 11,290 10,880 11,290 738
2010/01/13 11,120 11,180 11,120 11,180 181
2010/01/12 10,960 11,140 10,960 11,140 195
2010/01/08 10,990 11,100 10,990 11,060 723
2010/01/07 10,980 10,980 10,950 10,950 190
2010/01/06 10,960 11,010 10,960 11,000 918
2010/01/05 11,030 11,030 10,960 10,960 790
2010/01/04 10,900 10,900 10,900 10,900 1

このページの先頭へ