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
2013/12/30 14,100 14,110 14,100 14,110 4
2013/12/27 14,060 14,060 13,920 13,920 22
2013/12/26 13,760 13,900 13,760 13,900 38
2013/12/25 13,760 13,760 13,640 13,640 12
2013/12/24 13,800 13,820 13,800 13,820 46
2013/12/20 13,820 13,820 13,700 13,700 18
2013/12/19 13,850 13,850 13,790 13,790 12
2013/12/18 13,670 13,680 13,670 13,680 14
2013/12/16 13,630 13,630 13,630 13,630 33
2013/12/13 13,710 13,710 13,640 13,640 2
2013/12/12 13,780 13,780 13,690 13,720 37
2013/12/11 13,900 14,010 13,900 14,010 111
2013/12/10 14,020 14,100 14,020 14,100 60
2013/12/09 14,060 14,060 13,960 13,960 22
2013/12/06 13,650 13,650 13,650 13,650 26
2013/12/05 13,910 13,910 13,910 13,910 2
2013/12/04 14,000 14,000 14,000 14,000 28
2013/12/03 14,080 14,100 14,040 14,100 113
2013/12/02 13,950 14,000 13,950 14,000 14
2013/11/29 13,950 13,950 13,840 13,840 20
2013/11/28 13,900 13,900 13,900 13,900 7
2013/11/27 13,930 13,930 13,930 13,930 51
2013/11/26 13,970 13,970 13,960 13,970 90
2013/11/25 13,900 13,970 13,890 13,970 91
2013/11/22 13,880 13,890 13,790 13,790 19
2013/11/21 13,800 13,920 13,800 13,920 4
2013/11/20 13,680 13,680 13,680 13,680 1
2013/11/19 13,740 13,740 13,640 13,640 12
2013/11/18 13,850 13,850 13,730 13,730 36
2013/11/15 13,630 13,690 13,620 13,690 100
2013/11/14 13,450 13,570 13,440 13,540 39
2013/11/13 13,320 13,320 13,320 13,320 1
2013/11/12 13,200 13,360 13,200 13,360 24
2013/11/11 13,150 13,150 13,150 13,150 2
2013/11/06 12,880 13,030 12,880 13,030 2
2013/11/05 13,080 13,080 13,030 13,030 28
2013/11/01 12,980 12,980 12,980 12,980 18
2013/10/31 13,250 13,250 13,250 13,250 1
2013/10/30 13,050 13,050 13,050 13,050 10
2013/10/28 12,930 13,110 12,930 13,110 8
2013/10/25 13,060 13,060 12,980 12,980 4
2013/10/24 13,060 13,060 13,060 13,060 1
2013/10/23 13,290 13,290 13,150 13,150 24
2013/10/22 13,400 13,400 13,400 13,400 8
2013/10/21 13,260 13,260 13,260 13,260 1
2013/10/18 13,360 13,360 13,320 13,320 10
2013/10/17 13,250 13,290 13,240 13,240 42
2013/10/16 13,200 13,200 13,200 13,200 1
2013/10/11 13,150 13,190 13,150 13,190 2
2013/10/09 12,660 12,750 12,660 12,750 46
2013/10/08 12,500 12,590 12,500 12,590 11
2013/10/07 12,690 12,690 12,550 12,550 59
2013/10/04 12,740 12,820 12,740 12,820 101
2013/10/03 12,950 12,950 12,940 12,940 5
2013/10/02 13,220 13,220 13,200 13,200 11
2013/10/01 13,260 13,260 13,260 13,260 1
2013/09/30 13,500 13,500 13,450 13,450 4
2013/09/27 13,500 13,500 13,500 13,500 1
2013/09/26 13,410 13,480 13,260 13,310 27
2013/09/25 13,400 13,400 13,300 13,300 11
2013/09/24 13,320 13,360 13,270 13,270 301
2013/09/20 13,350 13,350 13,300 13,330 40
2013/09/19 13,090 13,190 13,070 13,190 33
2013/09/18 12,950 13,010 12,950 13,010 29
2013/09/17 12,860 12,990 12,850 12,990 3
2013/09/13 12,750 12,780 12,720 12,720 21
2013/09/12 12,890 12,890 12,780 12,780 11
2013/09/11 13,180 13,180 12,950 12,950 48
2013/09/10 13,000 13,000 12,900 13,000 12
2013/09/09 13,280 13,280 12,900 12,900 25
2013/09/06 12,790 12,790 12,790 12,790 9
2013/09/05 12,800 12,800 12,800 12,800 2
2013/09/04 12,550 12,550 12,550 12,550 11
2013/09/03 12,480 12,480 12,480 12,480 20
2013/09/02 12,350 12,350 12,290 12,290 12
2013/08/29 12,510 12,510 12,410 12,410 3
2013/08/28 12,360 12,360 12,310 12,340 64
2013/08/27 12,660 12,660 12,660 12,660 3
2013/08/23 12,710 12,710 12,710 12,710 1
2013/08/21 12,470 12,470 12,470 12,470 2
2013/08/20 12,740 12,740 12,690 12,690 6
2013/08/19 12,720 12,720 12,720 12,720 5
2013/08/16 12,720 12,720 12,720 12,720 5
2013/08/14 13,150 13,150 13,150 13,150 1
2013/08/13 13,000 13,000 12,970 12,970 2
2013/08/12 12,610 12,610 12,610 12,610 21
2013/08/08 12,870 12,870 12,750 12,750 5
2013/08/06 13,220 13,240 13,050 13,240 8
2013/08/05 13,090 13,090 13,090 13,090 1
2013/08/02 13,100 13,100 13,000 13,040 17
2013/07/31 12,550 12,550 12,550 12,550 1
2013/07/30 12,400 12,550 12,400 12,550 12
2013/07/29 12,720 12,720 12,420 12,500 99
2013/07/26 13,100 13,100 13,020 13,020 5
2013/07/25 13,310 13,410 13,250 13,250 138
2013/07/24 13,390 13,390 13,340 13,360 17
2013/07/23 13,400 13,410 13,400 13,410 3
2013/07/22 13,400 13,400 13,400 13,400 1
2013/07/19 13,590 13,590 13,300 13,400 33
2013/07/18 13,460 13,540 13,460 13,520 14
2013/07/17 13,380 13,380 13,370 13,370 19
2013/07/16 13,590 13,590 13,340 13,440 107
2013/07/12 13,280 13,300 13,280 13,300 3
2013/07/11 13,190 13,190 13,130 13,130 2
2013/07/10 13,220 13,250 13,210 13,230 29
2013/07/09 13,370 13,370 13,340 13,340 6
2013/07/08 13,460 13,460 13,150 13,150 42
2013/07/05 13,250 13,300 13,250 13,300 13
2013/07/04 13,230 13,230 13,150 13,150 3
2013/07/03 13,230 13,280 13,230 13,280 23
2013/07/02 13,270 13,270 13,090 13,220 26
2013/07/01 12,930 13,040 12,930 13,040 43
2013/06/28 12,700 12,950 12,700 12,950 21
2013/06/27 12,500 12,500 12,500 12,500 3
2013/06/26 12,420 12,420 12,230 12,320 1,117
2013/06/25 12,400 12,400 12,250 12,250 2
2013/06/24 12,550 12,550 12,550 12,550 9
2013/06/21 12,280 12,280 12,250 12,250 2
2013/06/19 12,580 12,580 12,580 12,580 2
2013/06/18 12,580 12,580 12,550 12,550 30
2013/06/17 12,200 12,200 12,200 12,200 2
2013/06/14 12,180 12,300 12,090 12,090 6
2013/06/13 12,200 12,200 12,200 12,200 1
2013/06/12 12,400 12,400 12,360 12,360 4
2013/06/11 12,620 12,620 12,570 12,620 63
2013/06/10 12,400 12,530 12,400 12,490 39
2013/06/07 11,940 12,240 11,760 12,070 149
2013/06/06 12,160 12,250 12,160 12,190 416
2013/06/05 12,640 12,830 12,640 12,680 7
2013/06/04 12,450 12,660 12,390 12,660 73
2013/06/03 12,800 12,900 12,570 12,710 193
2013/05/31 13,030 13,030 12,930 12,930 30
2013/05/30 13,090 13,150 12,760 12,760 140
2013/05/29 13,520 13,600 13,390 13,390 89
2013/05/28 13,080 13,260 13,050 13,220 131
2013/05/27 13,460 13,460 13,200 13,250 205
2013/05/24 13,800 14,100 13,170 13,170 274
2013/05/23 14,560 14,610 13,800 13,800 315
2013/05/22 14,640 14,640 14,500 14,580 44
2013/05/21 14,420 14,570 14,420 14,440 59
2013/05/20 14,290 14,440 14,290 14,430 183
2013/05/17 14,080 14,140 14,080 14,090 213
2013/05/16 14,200 14,250 13,900 14,100 256
2013/05/15 13,910 14,180 13,910 14,170 92
2013/05/14 13,820 13,840 13,790 13,840 102
2013/05/13 13,760 13,910 13,760 13,820 250
2013/05/10 13,780 13,780 13,590 13,600 25
2013/05/09 13,520 13,590 13,400 13,400 99
2013/05/08 13,570 13,580 13,490 13,580 65
2013/05/07 13,310 13,680 13,310 13,430 320
2013/05/02 13,110 13,150 13,040 13,050 65
2013/05/01 13,050 13,050 13,050 13,050 50
2013/04/30 13,180 13,200 13,180 13,200 16
2013/04/26 13,300 13,300 13,060 13,150 154
2013/04/25 13,280 13,300 13,200 13,300 100
2013/04/24 12,950 13,160 12,950 13,160 96
2013/04/23 12,740 12,830 12,740 12,830 305
2013/04/22 12,800 12,820 12,720 12,720 192
2013/04/19 12,540 12,590 12,410 12,510 349
2013/04/18 12,680 12,680 12,620 12,680 822
2013/04/17 12,600 12,750 12,600 12,750 15
2013/04/16 12,200 12,390 12,200 12,390 18
2013/04/15 12,760 12,770 12,660 12,660 35
2013/04/12 12,890 12,890 12,820 12,840 40
2013/04/11 12,650 12,740 12,650 12,740 108
2013/04/10 12,540 12,540 12,540 12,540 30
2013/04/09 12,550 12,550 12,390 12,390 26
2013/04/08 12,360 12,390 12,290 12,290 42
2013/04/05 12,130 12,600 12,130 12,170 308
2013/04/04 11,500 11,830 11,500 11,830 27
2013/04/03 11,460 11,530 11,460 11,500 347
2013/04/02 11,570 11,570 11,350 11,420 28
2013/04/01 11,990 11,990 11,710 11,710 17
2013/03/29 11,990 11,990 11,990 11,990 1
2013/03/28 12,160 12,160 12,000 12,040 12
2013/03/27 12,160 12,160 12,150 12,150 4
2013/03/26 11,990 12,100 11,990 12,080 27
2013/03/25 12,200 12,200 12,060 12,150 57
2013/03/22 12,220 12,220 12,050 12,050 106
2013/03/21 12,190 12,260 12,190 12,260 32
2013/03/19 11,970 12,120 11,970 12,120 14
2013/03/18 12,040 12,040 11,970 11,970 36
2013/03/15 11,910 12,050 11,910 12,050 64
2013/03/14 11,850 11,880 11,780 11,880 44
2013/03/13 11,790 11,860 11,780 11,780 22
2013/03/12 11,900 11,900 11,840 11,870 38
2013/03/11 11,820 11,890 11,790 11,810 485
2013/03/08 11,800 11,830 11,630 11,630 11
2013/03/07 11,540 11,660 11,530 11,530 249
2013/03/06 11,460 11,460 11,380 11,450 47
2013/03/05 11,460 11,480 11,440 11,440 24
2013/03/04 11,480 11,480 11,460 11,460 26
2013/03/01 11,330 11,330 11,330 11,330 5
2013/02/28 11,290 11,300 11,280 11,290 55
2013/02/27 11,270 11,270 11,230 11,230 5
2013/02/26 11,240 11,310 11,210 11,310 69
2013/02/25 11,420 11,420 11,400 11,400 30
2013/02/22 11,150 11,150 11,150 11,150 15
2013/02/21 11,270 11,270 11,160 11,160 33
2013/02/20 11,270 11,270 11,230 11,230 11
2013/02/19 11,060 11,150 11,060 11,150 13
2013/02/18 10,950 11,000 10,950 11,000 2
2013/02/15 10,900 10,900 10,900 10,900 21
2013/02/14 11,010 11,050 10,960 10,980 53
2013/02/13 11,120 11,120 11,080 11,080 2
2013/02/12 11,190 11,190 11,130 11,130 49
2013/02/08 10,950 11,010 10,950 11,010 424
2013/02/07 11,080 11,150 11,080 11,150 6
2013/02/06 11,000 11,050 11,000 11,050 100
2013/02/05 10,750 10,850 10,750 10,830 66
2013/02/04 10,880 10,890 10,800 10,870 84
2013/02/01 10,870 10,870 10,780 10,780 4
2013/01/31 10,780 10,800 10,720 10,800 27
2013/01/30 10,620 10,660 10,620 10,650 31
2013/01/29 10,570 10,670 10,570 10,600 59
2013/01/28 10,620 10,620 10,620 10,620 1
2013/01/25 10,530 10,620 10,530 10,620 20
2013/01/24 10,410 10,410 10,350 10,350 11
2013/01/23 10,430 10,430 10,390 10,390 51
2013/01/22 10,530 10,540 10,530 10,540 3
2013/01/21 10,640 10,640 10,560 10,610 13
2013/01/18 10,530 10,600 10,530 10,600 65
2013/01/17 10,360 10,360 10,290 10,290 4
2013/01/16 10,550 10,550 10,550 10,550 1
2013/01/15 10,560 10,560 10,530 10,550 21
2013/01/11 10,540 10,540 10,510 10,510 66
2013/01/10 10,460 10,460 10,390 10,390 14
2013/01/09 10,250 10,250 10,230 10,230 42
2013/01/08 10,280 10,310 10,260 10,260 22
2013/01/07 10,460 10,460 10,340 10,340 11
2013/01/04 10,340 10,410 10,340 10,410 29

このページの先頭へ