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
2015/12/30 19,540 19,540 19,400 19,520 4
2015/12/29 19,250 19,450 19,250 19,450 7
2015/12/28 19,210 19,300 19,210 19,300 2
2015/12/25 19,130 19,130 19,130 19,130 1
2015/12/24 19,300 19,300 18,680 18,790 15
2015/12/22 19,140 19,190 18,740 19,190 73
2015/12/21 18,740 19,100 18,740 19,100 5
2015/12/18 19,500 19,500 19,180 19,180 17
2015/12/17 19,410 19,660 19,110 19,510 12
2015/12/16 18,910 19,210 18,910 19,210 6
2015/12/15 19,180 19,240 18,910 18,910 21
2015/12/14 18,970 19,220 18,720 19,220 21
2015/12/11 19,120 19,210 19,120 19,180 23
2015/12/10 19,140 19,140 19,100 19,100 3
2015/12/09 19,130 19,400 19,110 19,240 9
2015/12/08 19,230 19,450 19,230 19,450 32
2015/12/07 19,760 19,760 19,520 19,710 14
2015/12/04 19,620 19,620 19,420 19,460 6
2015/12/03 19,620 19,850 19,620 19,800 5
2015/12/02 19,980 19,990 19,740 19,980 33
2015/12/01 19,770 19,980 19,770 19,800 85
2015/11/30 19,630 19,880 19,530 19,770 10
2015/11/27 19,870 19,870 19,810 19,810 3
2015/11/26 20,010 20,010 19,810 19,810 45
2015/11/25 19,790 20,020 19,780 19,990 62
2015/11/24 20,000 20,000 19,800 19,940 37
2015/11/20 19,640 19,690 19,640 19,690 25
2015/11/19 19,540 19,750 19,540 19,750 2
2015/11/18 19,510 19,650 19,480 19,650 40
2015/11/17 19,510 19,510 19,350 19,510 4
2015/11/13 19,140 19,470 19,140 19,470 7
2015/11/12 19,450 19,580 19,330 19,560 26
2015/11/11 19,220 19,450 19,220 19,380 12
2015/11/10 19,270 19,270 19,220 19,220 21
2015/11/09 19,020 19,590 19,020 19,590 19
2015/11/05 18,800 18,950 18,800 18,950 3
2015/11/04 19,170 19,170 18,900 19,000 24
2015/11/02 19,190 19,190 18,910 18,910 20
2015/10/30 18,970 19,380 18,970 19,380 45
2015/10/28 18,890 18,970 18,890 18,970 17
2015/10/27 18,960 18,960 18,960 18,960 2
2015/10/23 18,620 18,740 18,620 18,690 63
2015/10/21 18,100 18,100 18,100 18,100 1
2015/10/20 18,420 18,420 18,420 18,420 4
2015/10/16 18,290 18,320 18,290 18,320 15
2015/10/15 17,960 17,960 17,960 17,960 2
2015/10/09 18,190 18,290 18,190 18,290 30
2015/10/08 17,920 17,920 17,920 17,920 1
2015/10/06 18,200 18,200 18,200 18,200 1
2015/10/05 17,500 17,980 17,500 17,980 26
2015/10/02 17,540 17,540 17,480 17,480 13
2015/10/01 17,180 17,180 17,180 17,180 1
2015/09/30 17,070 17,070 17,070 17,070 1
2015/09/29 17,000 17,000 16,700 16,700 2
2015/09/28 17,360 17,360 17,360 17,360 1
2015/09/24 16,700 17,200 16,700 17,200 6
2015/09/18 17,840 17,840 17,450 17,450 17
2015/09/17 17,520 17,520 17,520 17,520 3
2015/09/16 17,530 17,530 17,530 17,530 1
2015/09/15 17,520 17,520 17,520 17,520 5
2015/09/11 17,330 17,640 17,330 17,640 6
2015/09/10 17,320 17,410 17,320 17,360 30
2015/09/09 17,970 17,970 17,300 17,530 24
2015/09/08 16,900 16,910 16,770 16,770 31
2015/09/07 16,790 16,840 16,790 16,840 41
2015/09/04 17,680 17,680 17,000 17,150 25
2015/09/03 17,390 17,780 17,390 17,520 23
2015/09/02 17,690 17,690 17,350 17,650 35
2015/09/01 18,000 18,000 17,730 17,730 14
2015/08/31 18,290 18,340 18,290 18,340 9
2015/08/28 18,400 18,670 18,400 18,670 22
2015/08/27 18,460 18,460 18,250 18,250 45
2015/08/26 17,310 17,660 17,200 17,660 98
2015/08/25 17,000 18,080 17,000 17,310 325
2015/08/24 18,500 18,500 17,940 17,940 122
2015/08/21 19,100 19,100 18,900 18,900 40
2015/08/20 19,640 19,640 19,350 19,350 12
2015/08/19 19,900 19,900 19,700 19,700 39
2015/08/18 20,160 20,160 19,890 19,930 21
2015/08/17 19,900 20,070 19,900 20,070 7
2015/08/14 19,860 19,880 19,800 19,880 22
2015/08/13 19,700 19,820 19,700 19,730 3
2015/08/12 20,260 20,260 19,700 19,820 28
2015/08/11 20,180 20,180 20,120 20,120 15
2015/08/10 19,990 20,090 19,990 20,090 29
2015/08/07 19,730 19,990 19,730 19,990 2,628
2015/08/06 19,700 19,990 19,700 19,900 67
2015/08/05 19,680 19,800 19,680 19,800 28
2015/08/04 19,680 19,680 19,670 19,680 49
2015/08/03 19,550 19,550 19,500 19,550 16
2015/07/31 19,540 19,540 19,540 19,540 7
2015/07/30 19,540 19,540 19,540 19,540 8
2015/07/29 19,490 19,490 19,250 19,460 34
2015/07/28 19,300 19,400 19,210 19,400 13
2015/07/27 19,700 19,700 19,290 19,560 49
2015/07/24 19,700 19,790 19,700 19,790 60
2015/07/23 19,700 19,700 19,700 19,700 1
2015/07/22 19,480 19,690 19,480 19,690 27
2015/07/21 19,700 19,790 19,560 19,770 52
2015/07/16 19,620 19,620 19,500 19,590 4
2015/07/15 19,400 19,400 19,400 19,400 4
2015/07/14 19,120 19,390 19,120 19,390 7
2015/07/13 18,950 19,120 18,780 19,120 55
2015/07/10 18,850 19,120 18,840 18,840 59
2015/07/09 19,090 19,090 18,340 18,930 266
2015/07/08 19,870 19,870 19,180 19,180 126
2015/07/07 19,690 19,910 19,690 19,900 22
2015/07/03 19,740 20,030 19,740 20,030 3
2015/07/02 20,050 20,050 20,050 20,050 3
2015/07/01 19,790 19,790 19,790 19,790 11
2015/06/30 19,650 19,690 19,650 19,690 38
2015/06/29 19,850 19,850 19,660 19,690 29
2015/06/26 20,000 20,140 20,000 20,140 33
2015/06/25 19,890 20,000 19,890 20,000 72
2015/06/24 19,910 20,230 19,910 20,230 2
2015/06/23 19,810 19,890 19,810 19,890 96
2015/06/22 19,790 19,790 19,790 19,790 15
2015/06/19 19,410 19,710 19,410 19,710 14
2015/06/18 19,700 19,700 19,460 19,460 26
2015/06/17 19,810 19,810 19,500 19,680 6
2015/06/16 19,600 19,700 19,530 19,650 65
2015/06/11 19,590 19,840 19,590 19,840 102
2015/06/10 19,600 19,600 19,600 19,600 2
2015/06/09 19,800 19,800 19,800 19,800 32
2015/06/08 19,990 19,990 19,990 19,990 1
2015/06/05 20,000 20,000 19,990 19,990 3
2015/06/04 20,090 20,090 20,090 20,090 1
2015/06/03 19,860 19,860 19,860 19,860 1
2015/06/02 20,000 20,000 19,930 19,930 22
2015/06/01 19,790 19,900 19,790 19,900 17
2015/05/29 19,780 19,790 19,780 19,790 3
2015/05/28 19,770 19,890 19,770 19,770 105
2015/05/27 19,670 19,670 19,670 19,670 70
2015/05/26 19,750 19,750 19,750 19,750 2
2015/05/25 19,700 19,800 19,700 19,800 17
2015/05/22 19,700 19,700 19,610 19,620 37
2015/05/21 19,670 19,700 19,670 19,700 11
2015/05/20 19,410 19,600 19,410 19,550 41
2015/05/19 19,400 19,500 19,400 19,500 125
2015/05/18 19,400 19,400 19,400 19,400 12
2015/05/15 19,220 19,350 19,160 19,350 94
2015/05/14 19,170 19,170 19,170 19,170 2
2015/05/13 19,060 19,060 19,060 19,060 1
2015/05/12 19,020 19,020 18,930 18,930 54
2015/05/11 19,170 19,170 19,160 19,160 10
2015/05/08 19,010 19,040 19,010 19,040 2
2015/05/07 19,050 19,090 19,000 19,000 41
2015/05/01 19,000 19,110 19,000 19,050 62
2015/04/30 19,460 19,460 19,080 19,120 27
2015/04/28 19,740 19,740 19,580 19,580 17
2015/04/27 19,530 19,690 19,530 19,690 2
2015/04/24 19,650 19,650 19,630 19,630 1,600
2015/04/23 19,490 19,650 19,450 19,630 67
2015/04/22 19,500 19,530 19,480 19,530 188
2015/04/21 19,100 19,380 19,100 19,380 17
2015/04/20 19,250 19,250 19,010 19,080 9
2015/04/17 19,420 19,420 19,250 19,300 13
2015/04/16 19,340 19,400 19,330 19,330 38
2015/04/15 19,600 19,600 19,450 19,500 8
2015/04/14 19,540 19,540 19,390 19,390 2
2015/04/13 19,690 19,690 19,400 19,400 26
2015/04/10 19,710 19,710 19,670 19,670 3
2015/04/09 19,700 19,700 19,680 19,680 3
2015/04/08 19,710 19,710 19,600 19,600 65
2015/04/07 19,350 19,630 19,350 19,430 45
2015/04/06 19,370 19,370 19,080 19,320 17
2015/04/03 19,010 19,330 19,010 19,150 12
2015/04/02 18,930 19,070 18,900 18,900 32
2015/04/01 18,900 18,900 18,800 18,800 11
2015/03/31 19,510 19,520 19,200 19,200 65
2015/03/30 19,270 19,270 19,270 19,270 1
2015/03/27 19,000 19,260 19,000 19,190 59
2015/03/26 19,530 19,530 19,050 19,190 339
2015/03/25 19,300 19,500 19,300 19,500 11
2015/03/24 19,450 19,450 19,420 19,420 2
2015/03/23 19,450 19,450 19,450 19,450 3
2015/03/20 19,470 19,470 19,350 19,420 87
2015/03/19 19,480 19,480 19,190 19,480 42
2015/03/18 19,430 19,430 19,380 19,380 45
2015/03/17 19,050 19,320 19,050 19,270 247
2015/03/16 19,150 19,150 19,040 19,150 93
2015/03/13 19,150 19,150 19,070 19,150 7
2015/03/12 18,800 19,000 18,800 19,000 2
2015/03/10 19,050 19,150 18,870 18,870 86
2015/03/09 19,000 19,040 19,000 19,040 22
2015/03/06 18,900 18,920 18,890 18,890 14
2015/03/05 18,770 18,870 18,770 18,870 101
2015/03/04 18,600 18,600 18,600 18,600 3
2015/03/03 18,880 18,880 18,740 18,740 110
2015/03/02 18,880 18,880 18,700 18,700 27
2015/02/27 18,870 18,870 18,680 18,700 200
2015/02/25 18,680 18,680 18,400 18,400 33
2015/02/24 18,350 18,400 18,350 18,400 40
2015/02/23 18,580 18,580 18,320 18,320 263
2015/02/20 18,370 18,410 18,260 18,260 30
2015/02/19 18,230 18,230 18,080 18,150 43
2015/02/18 18,080 18,100 18,080 18,100 4
2015/02/17 17,830 17,980 17,800 17,980 67
2015/02/16 17,940 17,940 17,940 17,940 18
2015/02/13 18,010 18,010 18,010 18,010 30
2015/02/12 17,890 18,080 17,890 17,910 98
2015/02/09 17,790 17,790 17,570 17,770 90
2015/02/06 17,570 17,790 17,570 17,790 7
2015/02/05 17,550 17,630 17,550 17,630 12
2015/02/04 17,700 17,820 17,700 17,820 2
2015/02/03 18,000 18,000 17,490 17,490 43
2015/02/02 17,800 17,890 17,800 17,800 5
2015/01/30 17,910 17,990 17,700 17,700 37
2015/01/29 17,800 17,800 17,800 17,800 5
2015/01/28 17,460 17,800 17,460 17,800 15
2015/01/27 17,450 17,480 17,450 17,480 35
2015/01/26 17,240 17,240 17,130 17,170 145
2015/01/23 17,200 17,300 17,200 17,300 6
2015/01/22 17,110 17,110 17,100 17,100 121
2015/01/21 17,040 17,100 17,040 17,100 6
2015/01/20 17,100 17,100 17,100 17,100 4
2015/01/19 16,800 16,800 16,690 16,800 8
2015/01/16 16,770 16,770 16,590 16,590 18
2015/01/14 16,900 17,000 16,900 16,930 34
2015/01/13 16,750 16,800 16,690 16,800 46
2015/01/09 17,000 17,000 17,000 17,000 4
2015/01/08 16,780 16,800 16,780 16,800 2
2015/01/07 16,540 16,740 16,540 16,740 16
2015/01/06 16,830 16,830 16,650 16,650 28
2015/01/05 17,000 17,000 17,000 17,000 12

このページの先頭へ