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
2012/12/28 10,030 10,070 10,030 10,040 6,759
2012/12/27 9,980 10,010 9,960 9,970 7,532
2012/12/26 9,860 9,860 9,860 9,860 1
2012/12/25 9,960 9,960 9,790 9,790 13
2012/12/21 9,900 9,900 9,820 9,820 39
2012/12/20 9,810 9,860 9,810 9,850 25
2012/12/19 9,670 9,790 9,670 9,790 11
2012/12/18 9,590 9,620 9,590 9,600 20
2012/12/17 9,640 9,640 9,540 9,540 811
2012/12/13 9,550 9,550 9,540 9,540 36
2012/12/12 9,480 9,480 9,470 9,470 16
2012/12/11 9,450 9,450 9,450 9,450 1
2012/12/10 9,510 9,510 9,510 9,510 1
2012/12/06 9,420 9,450 9,420 9,450 8
2012/12/05 9,290 9,340 9,290 9,340 11
2012/12/04 9,290 9,310 9,290 9,310 9
2012/12/03 9,380 9,400 9,310 9,310 43
2012/11/30 9,380 9,380 9,310 9,330 147
2012/11/29 9,280 9,280 9,280 9,280 1
2012/11/28 9,280 9,280 9,230 9,230 38
2012/11/27 9,320 9,320 9,280 9,280 17
2012/11/26 9,320 9,390 9,300 9,300 16
2012/11/22 9,210 9,230 9,210 9,230 63
2012/11/21 9,050 9,100 9,050 9,070 62
2012/11/20 9,050 9,050 8,970 8,970 14
2012/11/19 9,000 9,000 9,000 9,000 7
2012/11/16 8,910 8,910 8,910 8,910 50
2012/11/15 8,680 8,680 8,680 8,680 2
2012/11/12 8,630 8,670 8,630 8,650 77
2012/11/09 8,690 8,690 8,660 8,660 70
2012/11/08 8,780 8,780 8,730 8,740 12
2012/11/07 8,910 8,910 8,910 8,910 2
2012/11/06 8,880 8,880 8,880 8,880 10
2012/11/05 8,940 8,940 8,910 8,910 11
2012/11/02 8,940 8,990 8,940 8,950 79
2012/11/01 8,790 8,790 8,790 8,790 800
2012/10/30 8,780 8,780 8,760 8,760 3
2012/10/29 8,740 8,740 8,740 8,740 220
2012/10/24 8,720 8,790 8,720 8,790 20
2012/10/23 8,830 8,840 8,800 8,840 31
2012/10/22 8,740 8,760 8,740 8,760 3
2012/10/19 8,830 8,830 8,800 8,810 3
2012/10/18 8,770 8,770 8,730 8,730 8
2012/10/17 8,700 8,740 8,700 8,740 35
2012/10/16 8,540 8,630 8,530 8,630 80
2012/10/15 8,390 8,470 8,390 8,470 31
2012/10/12 8,430 8,470 8,430 8,470 3
2012/10/11 8,340 8,350 8,340 8,350 52
2012/10/10 8,420 8,420 8,350 8,380 82
2012/10/09 8,610 8,610 8,610 8,610 1
2012/10/03 8,550 8,550 8,450 8,450 10
2012/10/02 8,580 8,600 8,580 8,580 12
2012/10/01 8,600 8,600 8,550 8,580 271
2012/09/27 8,780 8,780 8,780 8,780 1
2012/09/26 8,850 8,850 8,850 8,850 110
2012/09/24 8,810 8,810 8,810 8,810 1
2012/09/20 8,910 8,910 8,790 8,790 23
2012/09/19 8,980 9,000 8,980 9,000 6
2012/09/18 8,900 8,900 8,900 8,900 21
2012/09/14 8,860 8,860 8,860 8,860 1
2012/09/13 8,660 8,700 8,660 8,700 10
2012/09/12 8,570 8,670 8,570 8,670 112
2012/09/11 8,590 8,590 8,530 8,530 17
2012/09/10 8,600 8,630 8,570 8,630 16
2012/09/07 8,580 8,590 8,580 8,590 2
2012/09/06 8,460 8,460 8,410 8,410 8
2012/09/05 8,580 8,580 8,460 8,460 13
2012/09/04 8,620 8,620 8,580 8,580 10
2012/09/03 8,630 8,630 8,630 8,630 1
2012/08/31 8,700 8,700 8,690 8,690 59
2012/08/30 8,760 8,760 8,760 8,760 1
2012/08/28 8,880 8,880 8,780 8,780 40
2012/08/27 8,970 8,970 8,970 8,970 2
2012/08/24 8,920 8,920 8,920 8,920 1
2012/08/23 9,040 9,040 9,040 9,040 1
2012/08/22 9,000 9,000 9,000 9,000 9
2012/08/21 9,000 9,000 9,000 9,000 1
2012/08/20 9,100 9,100 9,080 9,080 15
2012/08/17 9,000 9,020 9,000 9,020 11
2012/08/16 8,920 8,930 8,920 8,930 84
2012/08/15 8,760 8,760 8,760 8,760 1
2012/08/14 8,840 8,840 8,800 8,800 2
2012/08/13 8,780 8,780 8,780 8,780 1
2012/08/10 8,780 8,780 8,780 8,780 1
2012/08/09 8,800 8,800 8,780 8,780 3
2012/08/08 8,740 8,800 8,740 8,750 5
2012/08/07 8,590 8,590 8,590 8,590 13
2012/08/06 8,560 8,590 8,560 8,590 21
2012/08/03 8,460 8,460 8,420 8,420 19
2012/08/02 8,580 8,580 8,550 8,550 13
2012/08/01 8,560 8,560 8,560 8,560 40
2012/07/31 8,620 8,620 8,620 8,620 33
2012/07/30 8,600 8,600 8,600 8,600 1
2012/07/27 8,540 8,560 8,540 8,560 16
2012/07/26 8,450 8,450 8,430 8,430 20
2012/07/25 8,520 8,520 8,450 8,450 84
2012/07/24 8,610 8,610 8,550 8,580 49
2012/07/23 8,710 8,710 8,650 8,650 17
2012/07/20 8,860 8,860 8,800 8,810 73
2012/07/19 8,840 8,910 8,840 8,910 11
2012/07/18 8,890 8,890 8,840 8,840 6
2012/07/17 8,910 8,910 8,860 8,860 11
2012/07/12 9,020 9,020 8,900 8,900 13
2012/07/10 9,330 9,330 9,310 9,310 6
2012/07/05 9,450 9,450 9,450 9,450 5
2012/07/04 9,500 9,500 9,500 9,500 5
2012/07/03 9,430 9,430 9,430 9,430 1
2012/07/02 9,440 9,470 9,430 9,470 117
2012/06/28 9,260 9,260 9,220 9,250 65
2012/06/21 9,290 9,290 9,290 9,290 2
2012/06/20 9,210 9,210 9,170 9,170 2
2012/06/19 9,120 9,140 9,060 9,060 155
2012/06/18 9,150 9,150 9,120 9,130 57
2012/06/15 8,950 8,950 8,950 8,950 10
2012/06/14 8,920 8,920 8,910 8,910 58
2012/06/13 8,960 8,960 8,920 8,950 261
2012/06/12 8,850 8,910 8,850 8,910 2
2012/06/11 9,000 9,000 8,980 9,000 16
2012/06/08 8,900 8,900 8,830 8,840 208
2012/06/07 9,000 9,000 9,000 9,000 1
2012/06/06 8,800 8,920 8,800 8,920 23
2012/06/05 8,670 8,710 8,670 8,710 11
2012/06/04 8,640 8,660 8,620 8,660 308
2012/06/01 8,880 8,900 8,790 8,790 464
2012/05/31 8,860 8,910 8,860 8,910 113
2012/05/30 8,970 8,970 8,920 8,970 209
2012/05/29 8,960 9,010 8,930 9,010 261
2012/05/28 8,980 8,980 8,960 8,960 15
2012/05/25 9,010 9,010 8,990 8,990 2
2012/05/24 9,100 9,100 8,970 9,030 175
2012/05/23 9,140 9,140 9,070 9,080 307
2012/05/22 9,230 9,230 9,230 9,230 1
2012/05/21 9,150 9,170 9,140 9,140 108
2012/05/18 9,240 9,240 9,190 9,190 7
2012/05/17 9,280 9,280 9,280 9,280 1
2012/05/16 9,360 9,360 9,300 9,300 12
2012/05/15 9,380 9,380 9,370 9,370 56
2012/05/14 9,670 9,670 9,580 9,580 34
2012/05/11 9,720 9,720 9,700 9,700 202
2012/05/10 9,800 9,800 9,800 9,800 1
2012/05/09 9,820 9,820 9,740 9,760 412
2012/05/08 9,870 9,880 9,870 9,880 3
2012/05/07 9,840 9,880 9,840 9,880 204
2012/05/02 10,090 10,100 10,090 10,100 503
2012/05/01 10,130 10,130 10,100 10,100 400
2012/04/27 10,220 10,220 10,220 10,220 1
2012/04/26 10,200 10,200 10,190 10,190 301
2012/04/24 10,130 10,130 10,130 10,130 500
2012/04/23 10,110 10,110 10,110 10,110 1
2012/04/20 10,160 10,160 10,160 10,160 19
2012/04/19 10,270 10,270 10,270 10,270 1
2012/04/18 10,190 10,260 10,190 10,260 3
2012/04/17 10,060 10,060 10,060 10,060 1
2012/04/16 10,080 10,080 10,080 10,080 1
2012/04/13 10,140 10,140 10,140 10,140 1
2012/04/12 10,080 10,080 10,080 10,080 5
2012/04/11 9,970 9,970 9,970 9,970 1
2012/04/10 10,120 10,120 10,120 10,120 1
2012/04/09 10,240 10,240 10,090 10,120 17
2012/04/06 10,250 10,250 10,240 10,240 2
2012/04/05 10,250 10,250 10,250 10,250 15
2012/04/04 10,490 10,490 10,330 10,330 35
2012/04/03 10,510 10,510 10,510 10,510 3
2012/04/02 10,570 10,570 10,490 10,490 3
2012/03/30 10,560 10,560 10,560 10,560 1
2012/03/29 10,630 10,630 10,600 10,600 11
2012/03/28 10,640 10,640 10,620 10,620 6
2012/03/27 10,590 10,590 10,590 10,590 1
2012/03/26 10,400 10,420 10,400 10,420 15
2012/03/23 10,430 10,430 10,430 10,430 1
2012/03/22 10,510 10,510 10,450 10,450 78
2012/03/21 10,560 10,560 10,520 10,520 25
2012/03/19 10,560 10,560 10,560 10,560 9
2012/03/16 10,490 10,540 10,490 10,520 6
2012/03/15 10,500 10,500 10,500 10,500 100
2012/03/14 10,500 10,500 10,500 10,500 10
2012/03/13 10,460 10,460 10,410 10,410 9
2012/03/12 10,410 10,480 10,400 10,480 50
2012/03/09 10,350 10,400 10,350 10,400 19
2012/03/08 10,260 10,260 10,260 10,260 1
2012/03/07 10,050 10,120 10,050 10,120 11
2012/03/06 10,240 10,240 10,140 10,160 34
2012/03/05 10,280 10,280 10,280 10,280 1
2012/03/02 10,320 10,320 10,270 10,270 4
2012/03/01 10,340 10,340 10,190 10,190 30
2012/02/29 10,380 10,380 10,340 10,340 8
2012/02/28 10,230 10,230 10,200 10,200 26
2012/02/27 10,300 10,350 10,300 10,320 54
2012/02/24 10,250 10,260 10,230 10,250 37
2012/02/23 10,200 10,230 10,200 10,230 21
2012/02/22 10,150 10,190 10,150 10,190 126
2012/02/21 10,070 10,090 10,060 10,060 10
2012/02/20 10,180 10,180 10,100 10,100 91
2012/02/17 10,020 10,030 10,020 10,030 12
2012/02/16 9,910 9,910 9,910 9,910 1
2012/02/15 9,880 10,000 9,880 9,950 115
2012/02/14 9,730 9,730 9,690 9,690 2
2012/02/13 9,750 9,750 9,750 9,750 1
2012/02/10 9,780 9,780 9,750 9,750 12
2012/02/09 9,800 9,800 9,790 9,790 8
2012/02/08 9,700 9,750 9,700 9,750 3
2012/02/07 9,640 9,640 9,640 9,640 1
2012/02/06 9,620 9,620 9,620 9,620 1
2012/02/03 9,580 9,580 9,580 9,580 1
2012/02/02 9,680 9,680 9,640 9,660 68
2012/02/01 9,570 9,570 9,570 9,570 1
2012/01/31 9,560 9,560 9,560 9,560 15
2012/01/30 9,610 9,610 9,610 9,610 15
2012/01/27 9,720 9,720 9,720 9,720 1
2012/01/26 9,730 9,750 9,730 9,750 6
2012/01/25 9,650 9,710 9,650 9,710 39
2012/01/24 9,580 9,580 9,580 9,580 1
2012/01/23 9,670 9,670 9,640 9,640 14
2012/01/20 9,640 9,640 9,640 9,640 40
2012/01/19 9,500 9,500 9,500 9,500 1
2012/01/18 9,350 9,460 9,350 9,400 61
2012/01/17 9,270 9,270 9,240 9,240 11
2012/01/16 9,220 9,220 9,200 9,200 56
2012/01/13 9,360 9,360 9,360 9,360 2
2012/01/12 9,280 9,280 9,240 9,240 2
2012/01/11 9,310 9,310 9,310 9,310 1
2012/01/10 9,270 9,270 9,270 9,270 1
2012/01/06 9,370 9,370 9,270 9,270 34
2012/01/05 9,480 9,480 9,480 9,480 4
2012/01/04 9,440 9,540 9,440 9,540 324

このページの先頭へ