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
2014/12/30 17,270 17,280 17,110 17,200 68
2014/12/29 17,400 17,400 17,330 17,330 8
2014/12/26 17,140 17,310 17,140 17,300 15
2014/12/25 17,270 17,270 17,160 17,230 44
2014/12/24 17,240 17,240 17,120 17,120 3
2014/12/22 17,030 17,030 17,030 17,030 5
2014/12/19 16,880 16,890 16,880 16,880 31
2014/12/18 16,860 16,860 16,630 16,630 52
2014/12/17 16,300 16,460 16,300 16,460 85
2014/12/16 16,640 16,650 16,480 16,550 56
2014/12/15 16,940 17,010 16,850 16,860 61
2014/12/12 17,280 17,290 17,210 17,210 56
2014/12/11 17,060 17,060 16,950 17,040 70
2014/12/10 17,360 17,360 16,950 17,000 54
2014/12/09 17,480 17,630 17,480 17,570 48
2014/12/08 17,650 17,650 17,610 17,620 166
2014/12/05 17,390 17,400 17,390 17,400 6
2014/12/04 17,200 17,390 17,200 17,240 134
2014/12/03 17,050 17,260 17,050 17,050 16
2014/12/02 16,900 17,000 16,900 17,000 118
2014/12/01 16,850 16,850 16,850 16,850 10
2014/11/27 16,510 16,510 16,510 16,510 9
2014/11/26 16,710 16,710 16,620 16,620 54
2014/11/25 16,620 16,620 16,620 16,620 20
2014/11/20 16,370 16,370 16,370 16,370 1
2014/11/19 16,370 16,370 16,370 16,370 2
2014/11/18 16,240 16,240 16,240 16,240 4
2014/11/17 16,280 16,280 15,880 15,880 45
2014/11/14 16,240 16,270 16,240 16,270 9
2014/11/12 15,910 16,030 15,910 16,030 18
2014/11/11 15,820 15,820 15,820 15,820 3
2014/11/07 15,620 15,620 15,620 15,620 4
2014/11/05 15,520 15,550 15,520 15,550 3
2014/11/04 15,400 15,680 15,400 15,460 161
2014/10/31 14,910 15,330 14,910 15,330 54
2014/10/30 14,790 14,790 14,790 14,790 1
2014/10/29 14,700 14,700 14,700 14,700 3
2014/10/27 14,620 14,700 14,620 14,700 8
2014/10/24 14,570 14,570 14,570 14,570 8
2014/10/22 14,300 14,360 14,300 14,360 2
2014/10/21 14,440 14,440 14,090 14,090 12
2014/10/20 14,480 14,480 14,050 14,190 33
2014/10/17 14,060 14,060 13,880 13,880 50
2014/10/16 14,070 14,070 14,060 14,060 10
2014/10/15 14,270 14,270 14,200 14,200 5
2014/10/14 14,240 14,240 14,230 14,230 22
2014/10/10 14,520 14,530 14,500 14,500 21
2014/10/09 14,950 14,950 14,800 14,800 6
2014/10/08 14,870 14,870 14,870 14,870 8
2014/10/07 15,100 15,100 15,100 15,100 1
2014/10/06 14,960 15,130 14,960 15,130 31
2014/10/03 14,660 14,660 14,660 14,660 21
2014/10/02 15,040 15,040 14,910 14,910 17
2014/10/01 15,200 15,200 15,200 15,200 1
2014/09/29 15,350 15,350 15,350 15,350 1
2014/09/26 15,480 15,480 15,250 15,250 36
2014/09/25 15,250 15,250 15,250 15,250 33
2014/09/24 15,100 15,100 15,100 15,100 17
2014/09/19 14,950 15,060 14,950 15,060 69
2014/09/18 15,000 15,000 14,910 14,910 14
2014/09/16 14,840 14,840 14,830 14,830 16
2014/09/12 14,970 14,970 14,880 14,880 39
2014/09/11 14,900 14,900 14,900 14,900 6
2014/09/08 14,910 14,910 14,800 14,800 9
2014/09/05 14,900 14,900 14,830 14,830 2
2014/09/03 14,910 14,960 14,910 14,960 12
2014/09/02 14,800 14,910 14,800 14,910 71
2014/08/22 14,770 14,770 14,680 14,680 24
2014/08/21 14,590 14,640 14,590 14,620 659
2014/08/20 14,590 14,590 14,590 14,590 5
2014/08/19 14,500 14,590 14,500 14,590 14
2014/08/18 14,400 14,400 14,400 14,400 1
2014/08/14 14,340 14,360 14,340 14,360 7
2014/08/12 14,200 14,200 14,200 14,200 1
2014/08/11 14,500 14,500 14,160 14,160 13
2014/08/08 14,030 14,030 13,900 13,900 6
2014/08/06 14,200 14,200 14,100 14,100 7
2014/08/05 14,390 14,390 14,390 14,390 8
2014/08/04 14,380 14,380 14,380 14,380 1
2014/08/01 14,260 14,300 14,200 14,300 31
2014/07/31 14,430 14,470 14,430 14,470 4
2014/07/30 14,370 14,440 14,370 14,440 480
2014/07/29 14,390 14,400 14,340 14,400 1,132
2014/07/28 14,290 14,330 14,290 14,330 256
2014/07/25 14,210 14,250 14,210 14,250 300
2014/07/24 14,170 14,200 14,160 14,200 901
2014/07/23 14,130 14,170 14,130 14,170 20
2014/07/22 14,020 14,100 14,020 14,100 34
2014/07/18 14,060 14,060 14,000 14,000 13
2014/07/16 14,190 14,190 14,140 14,140 917
2014/07/15 14,140 14,150 14,070 14,100 1,628
2014/07/14 13,900 14,000 13,900 13,990 959
2014/07/11 13,770 13,950 13,770 13,950 33
2014/07/10 14,430 14,500 14,430 14,440 37
2014/07/09 14,550 14,550 14,550 14,550 3
2014/07/08 14,550 14,550 14,490 14,500 22
2014/07/07 14,590 14,590 14,590 14,590 1
2014/07/04 14,570 14,650 14,570 14,650 15
2014/07/03 14,560 14,560 14,560 14,560 2
2014/07/02 14,680 14,680 14,680 14,680 1
2014/07/01 14,400 14,500 14,400 14,500 117
2014/06/30 14,300 14,300 14,300 14,300 10
2014/06/27 14,300 14,300 14,300 14,300 26
2014/06/26 14,290 14,290 14,290 14,290 100
2014/06/25 14,400 14,400 14,400 14,400 1
2014/06/24 14,400 14,400 14,400 14,400 100
2014/06/23 14,330 14,330 14,330 14,330 10
2014/06/20 14,450 14,450 14,380 14,380 28
2014/06/19 14,160 14,400 14,160 14,400 76
2014/06/18 14,150 14,150 14,150 14,150 4
2014/06/12 13,700 13,840 13,700 13,840 8
2014/06/10 14,000 14,000 14,000 14,000 15
2014/06/09 14,140 14,140 14,140 14,140 1
2014/06/06 14,140 14,140 14,140 14,140 5
2014/06/03 14,090 14,090 14,090 14,090 4
2014/06/02 13,980 13,980 13,980 13,980 9
2014/05/28 13,890 13,890 13,890 13,890 2
2014/05/27 13,750 13,840 13,750 13,840 41
2014/05/26 13,700 13,700 13,700 13,700 1
2014/05/23 13,620 13,620 13,620 13,620 1
2014/05/22 13,600 13,600 13,600 13,600 10
2014/05/21 13,280 13,280 13,280 13,280 1
2014/05/20 13,540 13,540 13,500 13,500 5
2014/05/13 13,520 13,520 13,520 13,520 15
2014/05/12 13,320 13,320 13,320 13,320 2
2014/05/09 13,370 13,370 13,370 13,370 3
2014/05/08 13,390 13,400 13,380 13,380 401
2014/05/07 13,500 13,500 13,330 13,330 504
2014/05/02 13,640 13,640 13,590 13,590 151
2014/05/01 13,630 13,630 13,630 13,630 50
2014/04/30 13,510 13,510 13,470 13,470 400
2014/04/28 13,440 13,480 13,430 13,480 302
2014/04/25 13,600 13,600 13,600 13,600 150
2014/04/24 13,610 13,610 13,610 13,610 200
2014/04/23 13,680 13,680 13,680 13,680 400
2014/04/22 13,750 13,750 13,700 13,700 1,000
2014/04/21 13,590 13,760 13,590 13,630 9
2014/04/18 13,690 13,690 13,690 13,690 44
2014/04/16 13,300 13,590 13,300 13,590 17
2014/04/15 13,310 13,310 13,280 13,290 710
2014/04/14 13,170 13,290 13,110 13,110 66
2014/04/11 13,030 13,120 13,030 13,100 1,070
2014/04/10 13,360 13,360 13,360 13,360 50
2014/04/09 13,310 13,310 13,310 13,310 800
2014/04/07 13,740 13,740 13,740 13,740 159
2014/04/04 13,800 13,800 13,800 13,800 30
2014/04/03 13,840 13,840 13,740 13,760 308
2014/04/02 13,850 13,890 13,720 13,890 56
2014/04/01 13,660 13,660 13,660 13,660 52
2014/03/31 13,580 13,580 13,580 13,580 55
2014/03/27 13,420 13,540 13,390 13,490 17
2014/03/25 13,250 13,380 13,250 13,380 6
2014/03/20 13,030 13,030 12,920 12,920 13
2014/03/19 13,250 13,250 13,250 13,250 3
2014/03/18 13,220 13,220 13,130 13,130 7
2014/03/17 13,040 13,040 12,960 12,960 13
2014/03/13 13,470 13,470 13,470 13,470 1
2014/03/11 13,760 13,760 13,760 13,760 3
2014/03/10 13,840 13,840 13,670 13,670 4
2014/03/07 13,790 13,790 13,760 13,760 4
2014/03/05 13,800 13,800 13,710 13,710 6
2014/03/04 13,400 13,400 13,400 13,400 3
2014/03/03 13,400 13,400 13,310 13,310 44
2014/02/28 13,650 13,650 13,580 13,580 3
2014/02/27 13,700 13,700 13,700 13,700 1
2014/02/26 13,750 13,750 13,750 13,750 4
2014/02/19 13,470 13,580 13,470 13,520 17
2014/02/18 13,440 13,500 13,440 13,500 104
2014/02/17 13,290 13,290 13,150 13,150 6
2014/02/12 13,560 13,620 13,520 13,520 3
2014/02/10 13,510 13,510 13,510 13,510 25
2014/02/07 13,250 13,250 13,250 13,250 1
2014/02/06 12,930 12,930 12,900 12,900 101
2014/02/05 12,920 12,920 12,920 12,920 30
2014/02/04 13,260 13,260 12,750 12,750 62
2014/02/03 13,580 13,620 13,560 13,560 263
2014/01/31 13,640 13,640 13,640 13,640 200
2014/01/30 13,640 13,640 13,500 13,540 102
2014/01/28 13,460 13,460 13,460 13,460 1
2014/01/27 13,610 13,650 13,550 13,550 62
2014/01/24 13,800 14,020 13,800 13,910 193
2014/01/23 14,220 14,220 14,220 14,220 11
2014/01/21 14,130 14,160 14,130 14,160 22
2014/01/20 14,260 14,260 14,100 14,100 8
2014/01/17 14,070 14,070 14,070 14,070 10
2014/01/16 14,080 14,080 14,080 14,080 1
2014/01/15 13,970 13,970 13,930 13,930 3
2014/01/14 13,830 13,830 13,830 13,830 28
2014/01/10 14,050 14,050 14,050 14,050 20
2014/01/09 14,160 14,160 14,080 14,080 46
2014/01/08 14,030 14,150 14,030 14,150 72
2014/01/07 14,120 14,120 14,120 14,120 31
2014/01/06 14,150 14,200 14,140 14,180 718

このページの先頭へ