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
2016/12/29 20,480 20,480 20,060 20,060 23
2016/12/28 20,320 20,320 20,320 20,320 33
2016/12/27 20,270 20,330 20,270 20,330 12
2016/12/26 20,530 20,530 20,510 20,510 9
2016/12/22 20,400 20,400 20,180 20,180 16
2016/12/21 20,330 20,470 20,310 20,310 12
2016/12/20 20,290 20,300 20,290 20,300 33
2016/12/19 20,110 20,290 20,110 20,290 7
2016/12/16 20,050 20,050 20,050 20,050 1
2016/12/15 20,280 20,300 20,050 20,110 27
2016/12/14 20,240 20,250 20,220 20,220 11
2016/12/13 19,870 20,130 19,870 20,130 91
2016/12/12 19,980 19,980 19,750 19,750 32
2016/12/09 19,740 20,000 19,740 19,980 50
2016/12/08 19,590 19,650 19,560 19,650 20
2016/12/06 19,310 19,400 19,310 19,400 7
2016/12/05 19,220 19,220 19,220 19,220 3
2016/12/02 19,220 19,220 19,220 19,220 42
2016/12/01 19,120 19,550 19,120 19,460 84
2016/11/30 19,260 19,280 19,100 19,100 22
2016/11/28 19,130 19,130 19,130 19,130 3
2016/11/25 18,890 18,930 18,890 18,930 9
2016/11/24 18,910 18,910 18,820 18,830 9
2016/11/22 18,850 18,850 18,850 18,850 49
2016/11/21 18,800 18,800 18,750 18,750 3
2016/11/18 18,880 18,880 18,860 18,860 7
2016/11/15 18,400 18,400 18,400 18,400 1
2016/11/14 18,220 18,680 18,220 18,680 3
2016/11/09 18,200 18,310 18,000 18,000 22
2016/11/07 18,320 18,320 18,320 18,320 1
2016/11/04 18,010 18,040 17,940 17,970 41
2016/11/02 18,300 18,300 18,170 18,170 21
2016/10/26 18,640 18,640 18,640 18,640 1
2016/10/25 18,650 18,650 18,390 18,390 15
2016/10/24 18,180 18,180 18,180 18,180 1
2016/10/21 18,150 18,160 18,150 18,160 3
2016/10/20 18,150 18,150 18,150 18,150 1
2016/10/19 18,040 18,040 18,040 18,040 2
2016/10/18 18,080 18,080 18,080 18,080 8
2016/10/12 18,020 18,020 18,020 18,020 2
2016/10/11 18,060 18,100 18,060 18,100 53
2016/10/07 18,000 18,000 18,000 18,000 1
2016/10/06 18,120 18,120 18,070 18,070 30
2016/10/05 17,950 17,950 17,950 17,950 2
2016/10/04 17,940 18,000 17,920 17,920 13
2016/09/28 17,610 17,610 17,610 17,610 1
2016/09/27 17,490 17,810 17,490 17,810 14
2016/09/23 17,610 17,620 17,610 17,620 3
2016/09/21 17,450 17,450 17,420 17,420 10
2016/09/16 17,350 17,350 17,350 17,350 3
2016/09/13 17,330 17,330 17,330 17,330 3
2016/09/12 17,540 17,540 17,540 17,540 1
2016/09/08 17,600 17,600 17,600 17,600 20
2016/09/06 17,790 17,790 17,790 17,790 1
2016/09/05 17,550 17,550 17,550 17,550 3
2016/09/02 17,760 17,760 17,760 17,760 7
2016/08/31 17,570 17,570 17,570 17,570 10
2016/08/23 17,170 17,170 17,170 17,170 1
2016/08/22 16,840 16,840 16,840 16,840 1
2016/08/19 16,690 16,690 16,690 16,690 2
2016/08/18 17,050 17,050 17,000 17,000 12
2016/08/12 17,000 17,000 17,000 17,000 1
2016/08/08 16,690 16,690 16,690 16,690 1
2016/08/03 15,990 16,290 15,990 16,290 3
2016/08/02 17,000 17,000 16,790 16,790 8
2016/07/28 16,930 16,930 16,930 16,930 71
2016/07/27 17,190 17,190 17,160 17,160 9
2016/07/21 16,910 17,100 16,910 17,030 20
2016/07/20 17,000 17,000 17,000 17,000 7
2016/07/19 16,770 16,900 16,770 16,900 41
2016/07/12 16,450 17,070 16,450 16,820 54
2016/07/11 16,090 16,190 16,090 16,190 2
2016/07/08 16,110 16,110 16,110 16,110 4
2016/07/07 16,210 16,210 16,210 16,210 5
2016/07/06 16,500 16,500 16,310 16,310 50
2016/07/05 16,520 16,520 16,520 16,520 1
2016/07/04 16,640 16,640 16,590 16,590 7
2016/07/01 16,640 16,640 16,640 16,640 5
2016/06/30 16,430 16,440 16,430 16,440 8
2016/06/28 16,030 16,030 15,950 16,030 40
2016/06/27 16,160 16,160 16,160 16,160 10
2016/06/24 16,030 16,030 15,480 15,520 81
2016/06/21 16,360 16,430 16,360 16,430 5
2016/06/20 16,660 16,660 16,660 16,660 7
2016/06/16 16,470 16,470 16,330 16,330 4
2016/06/15 16,390 16,390 16,390 16,390 2
2016/06/14 16,460 16,460 16,410 16,410 28
2016/06/13 17,000 17,000 17,000 17,000 5
2016/06/02 17,820 17,820 17,130 17,130 15
2016/05/30 17,500 17,500 17,500 17,500 5
2016/05/26 17,350 17,350 17,350 17,350 2
2016/05/25 17,170 17,260 17,170 17,260 4
2016/05/19 17,320 17,360 17,320 17,360 5
2016/05/18 17,700 17,700 17,350 17,350 21
2016/05/16 17,320 17,320 17,320 17,320 1
2016/05/10 17,320 17,320 17,320 17,320 10
2016/05/09 16,610 16,710 16,610 16,710 25
2016/05/06 17,140 17,140 16,950 16,950 8
2016/05/02 17,100 17,100 16,890 16,900 15
2016/04/28 17,800 17,800 17,800 17,800 5
2016/04/27 17,480 17,480 17,450 17,450 12
2016/04/25 17,740 17,740 17,740 17,740 1
2016/04/21 17,500 17,720 17,500 17,720 3
2016/04/20 17,160 17,370 17,160 17,200 23
2016/04/19 17,430 17,430 17,140 17,140 8
2016/04/14 17,020 17,150 17,020 17,150 18
2016/04/11 16,360 16,360 16,360 16,360 3
2016/04/05 16,500 16,500 16,500 16,500 3
2016/04/04 16,850 16,850 16,850 16,850 7
2016/03/29 17,280 17,280 17,280 17,280 2
2016/03/28 17,200 17,200 17,190 17,190 7
2016/03/23 17,390 17,390 17,390 17,390 1
2016/03/22 17,320 17,470 17,320 17,470 8
2016/03/18 17,280 17,280 16,780 16,780 36
2016/03/17 17,470 17,470 17,460 17,470 30
2016/03/16 17,390 17,390 17,290 17,330 13
2016/03/15 17,460 17,460 17,370 17,370 11
2016/03/14 16,860 17,120 16,860 17,090 38
2016/03/11 16,800 16,860 16,800 16,800 29
2016/03/09 16,610 16,610 16,610 16,610 2
2016/03/08 16,850 16,850 16,850 16,850 1
2016/03/03 16,590 16,610 16,590 16,610 5
2016/03/02 16,800 16,800 16,800 16,800 7
2016/02/29 16,500 16,500 16,500 16,500 10
2016/02/25 16,100 16,100 16,100 16,100 1
2016/02/22 16,450 16,460 16,450 16,460 2
2016/02/19 16,190 16,520 16,190 16,520 13
2016/02/18 16,640 16,710 16,530 16,530 16
2016/02/16 16,200 16,200 16,200 16,200 7
2016/02/15 15,510 16,200 15,510 16,200 58
2016/02/12 15,480 15,480 15,200 15,200 61
2016/02/10 16,320 16,320 16,300 16,300 12
2016/02/09 17,290 17,290 16,510 16,510 19
2016/02/05 17,290 17,290 17,290 17,290 1
2016/02/04 17,550 17,550 17,550 17,550 2
2016/02/03 17,810 17,810 17,550 17,550 33
2016/02/02 18,440 18,440 18,210 18,210 15
2016/01/27 17,400 17,400 17,400 17,400 10
2016/01/26 17,300 17,300 17,300 17,300 1
2016/01/25 17,830 17,830 17,570 17,710 5
2016/01/22 16,660 16,660 16,660 16,660 43
2016/01/21 16,540 16,720 16,500 16,500 19
2016/01/20 17,050 17,100 16,910 16,910 96
2016/01/19 17,390 17,390 17,250 17,250 14
2016/01/18 17,110 17,110 17,110 17,110 8
2016/01/15 17,500 17,500 17,500 17,500 10
2016/01/14 17,660 17,660 17,390 17,410 35
2016/01/13 17,540 17,580 17,510 17,580 12
2016/01/12 17,430 17,500 17,330 17,330 50
2016/01/08 18,050 18,230 17,820 18,230 29
2016/01/07 18,690 18,690 18,200 18,200 7
2016/01/06 18,530 18,930 18,400 18,700 14
2016/01/05 18,500 18,930 18,350 18,930 85
2016/01/04 19,400 19,400 18,710 18,710 14

このページの先頭へ