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
2011/12/30 9,300 9,300 9,300 9,300 1
2011/12/29 9,260 9,260 9,250 9,250 90
2011/12/28 9,300 9,300 9,270 9,270 11
2011/12/27 9,300 9,300 9,300 9,300 1
2011/12/26 9,290 9,290 9,290 9,290 20
2011/12/22 9,240 9,240 9,240 9,240 1
2011/12/21 9,250 9,250 9,250 9,250 2
2011/12/20 9,150 9,150 9,150 9,150 23
2011/12/19 9,110 9,110 9,080 9,080 12
2011/12/16 9,260 9,260 9,240 9,240 2
2011/12/15 9,320 9,320 9,320 9,320 5
2011/12/06 9,540 9,540 9,490 9,490 11
2011/12/02 9,540 9,540 9,540 9,540 3
2011/12/01 9,520 9,560 9,510 9,560 63
2011/11/30 9,250 9,250 9,250 9,250 2
2011/11/29 9,190 9,300 9,170 9,300 60
2011/11/28 9,130 9,130 9,120 9,120 4
2011/11/25 0 0 0 9,050 0
2011/11/24 9,050 9,070 9,040 9,050 17
2011/11/22 9,050 9,120 9,050 9,120 2
2011/11/21 0 0 0 9,070 0
2011/11/18 9,070 9,070 9,070 9,070 21
2011/11/17 9,130 9,150 9,130 9,150 2
2011/11/16 9,210 9,210 9,210 9,210 1
2011/11/15 9,280 9,280 9,250 9,250 5
2011/11/14 9,350 9,350 9,350 9,350 1
2011/11/11 0 0 0 9,250 0
2011/11/10 9,260 9,280 9,230 9,250 26
2011/11/09 9,470 9,470 9,470 9,470 1
2011/11/08 9,480 9,480 9,420 9,420 2
2011/11/07 9,460 9,460 9,460 9,460 5
2011/11/04 0 0 0 9,480 0
2011/11/02 9,480 9,480 9,480 9,480 15
2011/11/01 9,720 9,720 9,580 9,580 5
2011/10/31 9,980 9,980 9,840 9,840 12
2011/10/28 9,920 9,920 9,890 9,890 3
2011/10/27 9,770 9,770 9,770 9,770 1
2011/10/26 0 0 0 9,870 0
2011/10/25 9,870 9,870 9,870 9,870 1
2011/10/24 9,750 9,770 9,750 9,770 2
2011/10/21 9,700 9,700 9,700 9,700 1
2011/10/20 9,650 9,680 9,650 9,650 50
2011/10/19 0 0 0 9,790 0
2011/10/18 9,780 9,790 9,780 9,790 15
2011/10/17 9,870 9,870 9,870 9,870 4
2011/10/14 0 0 0 9,900 0
2011/10/13 9,900 9,900 9,900 9,900 2
2011/10/12 9,770 9,770 9,770 9,770 30
2011/10/11 9,810 9,860 9,810 9,860 57
2011/10/07 0 0 0 9,320 0
2011/10/06 0 0 0 9,320 0
2011/10/05 9,550 9,550 9,320 9,320 11
2011/10/04 9,490 9,490 9,420 9,420 87
2011/10/03 9,620 9,620 9,600 9,600 105
2011/09/30 9,900 9,900 9,830 9,830 69
2011/09/29 9,710 9,840 9,710 9,840 4
2011/09/28 9,800 9,800 9,800 9,800 35
2011/09/27 9,530 9,530 9,530 9,530 20
2011/09/26 9,510 9,520 9,230 9,380 5
2011/09/22 9,630 9,630 9,630 9,630 1
2011/09/21 9,710 9,710 9,700 9,700 2
2011/09/20 0 0 0 9,710 0
2011/09/16 9,710 9,710 9,710 9,710 2
2011/09/15 9,540 9,580 9,520 9,560 5
2011/09/14 9,550 9,610 9,480 9,480 4
2011/09/13 9,480 9,530 9,480 9,530 108
2011/09/12 0 0 0 9,530 0
2011/09/09 0 0 0 9,530 0
2011/09/08 0 0 0 9,530 0
2011/09/07 9,530 9,530 9,530 9,530 3
2011/09/06 9,500 9,500 9,400 9,400 8
2011/09/05 9,610 9,610 9,610 9,610 1
2011/09/02 9,820 9,820 9,730 9,730 5
2011/09/01 9,820 9,910 9,820 9,910 5
2011/08/31 0 0 0 9,740 0
2011/08/30 9,740 9,740 9,740 9,740 5
2011/08/29 9,570 9,640 9,570 9,640 37
2011/08/26 9,510 9,510 9,510 9,510 31
2011/08/25 9,440 9,590 9,440 9,590 74
2011/08/24 9,340 9,340 9,340 9,340 5
2011/08/23 9,420 9,420 9,420 9,420 2
2011/08/22 9,450 9,450 9,400 9,400 71
2011/08/19 9,550 9,550 9,510 9,510 2
2011/08/18 9,750 9,750 9,730 9,730 2
2011/08/17 9,910 9,910 9,860 9,860 4
2011/08/16 9,880 9,880 9,880 9,880 200
2011/08/15 0 0 0 9,700 0
2011/08/12 9,860 9,860 9,700 9,700 222
2011/08/11 9,670 9,670 9,670 9,670 1
2011/08/10 9,920 9,920 9,860 9,890 32
2011/08/09 9,710 9,710 9,500 9,500 26
2011/08/08 9,950 10,000 9,910 9,910 74
2011/08/05 10,130 10,130 10,000 10,080 96
2011/08/04 10,460 10,470 10,460 10,470 23
2011/08/03 10,390 10,400 10,380 10,380 202
2011/08/02 10,650 10,650 10,650 10,650 3
2011/08/01 10,660 10,710 10,660 10,710 13
2011/07/29 0 0 0 10,790 0
2011/07/28 0 0 0 10,790 0
2011/07/27 10,810 10,810 10,790 10,790 9
2011/07/26 10,870 10,870 10,860 10,860 389
2011/07/25 10,810 10,810 10,810 10,810 42
2011/07/22 10,870 10,870 10,870 10,870 112
2011/07/21 10,800 10,800 10,800 10,800 3
2011/07/20 10,890 10,890 10,820 10,820 41
2011/07/19 10,760 10,820 10,760 10,820 101
2011/07/15 0 0 0 10,810 0
2011/07/14 0 0 0 10,810 0
2011/07/13 10,720 10,810 10,720 10,810 61
2011/07/12 10,940 10,950 10,940 10,950 126
2011/07/11 11,100 11,130 11,080 11,080 11
2011/07/08 11,210 11,210 11,140 11,140 298
2011/07/07 11,100 11,100 11,100 11,100 59
2011/07/06 10,940 11,000 10,940 11,000 557
2011/07/05 10,980 10,980 10,950 10,950 16
2011/07/04 11,060 11,060 10,980 10,980 4
2011/07/01 10,980 10,980 10,940 10,940 12
2011/06/30 0 0 0 10,700 0
2011/06/29 10,700 10,700 10,700 10,700 6
2011/06/28 10,600 10,640 10,600 10,640 16
2011/06/27 10,640 10,640 10,640 10,640 1
2011/06/24 10,610 10,640 10,610 10,640 275
2011/06/23 10,560 10,570 10,560 10,570 91
2011/06/22 10,690 10,690 10,690 10,690 90
2011/06/21 0 0 0 10,440 0
2011/06/20 10,460 10,460 10,440 10,440 26
2011/06/17 10,560 10,560 10,560 10,560 6
2011/06/16 10,540 10,540 10,540 10,540 270
2011/06/15 10,680 10,680 10,650 10,650 288
2011/06/14 10,530 10,640 10,530 10,640 280
2011/06/13 10,520 10,520 10,520 10,520 2
2011/06/10 10,620 10,630 10,620 10,630 6
2011/06/09 0 0 0 10,470 0
2011/06/08 10,490 10,490 10,470 10,470 542
2011/06/07 10,380 10,420 10,380 10,420 276
2011/06/06 10,460 10,460 10,380 10,380 273
2011/06/03 10,570 10,570 10,450 10,450 22
2011/06/02 10,580 10,580 10,570 10,570 32
2011/06/01 10,750 10,750 10,720 10,730 502
2011/05/31 10,600 10,630 10,600 10,630 546
2011/05/30 10,510 10,520 10,510 10,520 277
2011/05/27 10,520 10,520 10,520 10,520 2
2011/05/26 0 0 0 10,450 0
2011/05/25 0 0 0 10,450 0
2011/05/24 10,450 10,450 10,450 10,450 4
2011/05/23 10,510 10,510 10,430 10,430 50
2011/05/20 10,600 10,600 10,580 10,580 8
2011/05/19 10,700 10,700 10,700 10,700 1
2011/05/18 0 0 0 10,520 0
2011/05/17 10,510 10,520 10,510 10,520 71
2011/05/16 10,590 10,590 10,590 10,590 31
2011/05/13 10,650 10,650 10,650 10,650 2
2011/05/12 10,790 10,890 10,790 10,890 286
2011/05/11 10,990 11,010 10,850 10,880 946
2011/05/10 10,850 10,850 10,850 10,850 15
2011/05/09 10,880 10,880 10,880 10,880 1
2011/05/06 10,880 10,880 10,820 10,870 30
2011/05/02 10,930 10,960 10,930 10,960 11
2011/04/28 10,710 10,770 10,710 10,740 118
2011/04/27 10,610 10,640 10,610 10,640 73
2011/04/26 10,580 10,580 10,480 10,550 249
2011/04/25 10,610 10,610 10,610 10,610 10
2011/04/22 10,550 10,620 10,510 10,620 453
2011/04/21 10,600 10,600 10,550 10,550 3
2011/04/20 10,540 10,550 10,530 10,530 340
2011/04/19 10,400 10,400 10,400 10,400 7
2011/04/18 10,510 10,540 10,510 10,510 123
2011/04/15 10,550 10,580 10,550 10,580 14
2011/04/14 10,420 10,550 10,390 10,550 126
2011/04/13 10,380 10,430 10,380 10,430 231
2011/04/12 10,440 10,440 10,310 10,310 263
2011/04/11 10,530 10,530 10,510 10,510 114
2011/04/08 10,400 10,640 10,400 10,550 569
2011/04/07 10,610 10,610 10,440 10,440 898
2011/04/06 10,640 10,640 10,490 10,500 227
2011/04/05 10,760 10,760 10,560 10,560 227
2011/04/04 10,870 10,890 10,750 10,750 467
2011/04/01 10,870 10,900 10,790 10,800 898
2011/03/31 10,930 10,930 10,850 10,860 126
2011/03/30 10,600 10,800 10,600 10,770 197
2011/03/29 10,460 10,600 10,450 10,600 59
2011/03/28 10,500 10,500 10,470 10,470 15
2011/03/25 0 0 0 10,390 0
2011/03/24 10,470 10,470 10,360 10,390 22
2011/03/23 10,520 10,520 10,430 10,430 2
2011/03/22 10,390 10,540 10,380 10,540 167
2011/03/18 9,900 10,020 9,870 9,870 129
2011/03/17 9,500 9,790 9,390 9,750 69
2011/03/16 9,500 9,760 9,500 9,760 42
2011/03/15 9,760 9,760 8,690 9,200 59
2011/03/14 9,690 10,420 9,690 10,150 558
2011/03/11 11,200 11,200 11,040 11,040 499
2011/03/10 11,390 11,390 11,290 11,290 19
2011/03/09 11,480 11,480 11,430 11,430 16
2011/03/08 11,350 11,360 11,350 11,360 232
2011/03/07 11,400 11,400 11,340 11,340 348
2011/03/04 11,630 11,630 11,560 11,560 242
2011/03/03 11,470 11,530 11,470 11,500 234
2011/03/02 11,620 11,620 11,510 11,510 671
2011/03/01 11,720 11,780 11,720 11,780 117
2011/02/28 11,530 11,590 11,530 11,590 345
2011/02/25 11,380 11,410 11,380 11,410 13
2011/02/24 11,520 11,520 11,300 11,360 730
2011/02/23 11,600 11,620 11,590 11,590 45
2011/02/22 11,740 11,740 11,670 11,690 250
2011/02/21 11,890 11,890 11,890 11,890 114
2011/02/18 11,900 11,930 11,900 11,930 3
2011/02/17 11,920 11,950 11,890 11,950 470
2011/02/16 11,900 11,910 11,880 11,880 8
2011/02/15 11,770 11,780 11,770 11,780 7
2011/02/14 0 0 0 11,680 0
2011/02/10 11,680 11,680 11,680 11,680 1
2011/02/09 11,710 11,710 11,710 11,710 2
2011/02/08 11,810 11,810 11,810 11,810 85
2011/02/07 11,790 11,790 11,750 11,750 33
2011/02/04 11,610 11,700 11,610 11,650 292
2011/02/03 11,480 11,480 11,480 11,480 100
2011/02/02 11,480 11,480 11,480 11,480 1
2011/02/01 11,310 11,350 11,310 11,350 25
2011/01/31 11,240 11,270 11,200 11,270 293
2011/01/28 11,400 11,400 11,400 11,400 1
2011/01/27 11,490 11,490 11,470 11,490 124
2011/01/26 11,420 11,420 11,420 11,420 56
2011/01/25 11,440 11,530 11,440 11,530 407
2011/01/24 11,360 11,360 11,360 11,360 17
2011/01/21 11,360 11,360 11,220 11,220 259
2011/01/20 11,470 11,470 11,470 11,470 5
2011/01/19 0 0 0 11,490 0
2011/01/18 11,410 11,510 11,410 11,490 124
2011/01/17 11,440 11,440 11,440 11,440 4
2011/01/14 11,350 11,440 11,350 11,440 4
2011/01/13 11,470 11,470 11,450 11,450 39
2011/01/12 11,460 11,460 11,460 11,460 15
2011/01/11 11,320 11,400 11,320 11,400 72
2011/01/07 11,280 11,340 11,280 11,340 30
2011/01/06 11,230 11,290 11,230 11,290 116
2011/01/05 11,130 11,130 11,130 11,130 1
2011/01/04 11,090 11,130 11,090 11,130 658

このページの先頭へ