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
2017/12/29 27,150 27,150 27,000 27,020 46
2017/12/28 27,250 27,250 26,990 27,240 22
2017/12/27 27,220 27,220 26,950 27,050 32
2017/12/26 27,180 27,320 26,910 26,910 22
2017/12/25 27,180 27,180 27,180 27,180 4
2017/12/22 27,100 27,100 26,860 26,860 5
2017/12/21 27,000 27,000 27,000 27,000 4
2017/12/20 27,000 27,180 27,000 27,170 10
2017/12/19 27,100 27,100 26,840 27,060 18
2017/12/18 26,850 26,850 26,810 26,810 3
2017/12/15 26,450 26,450 26,450 26,450 2
2017/12/14 26,570 26,570 26,510 26,510 6
2017/12/13 26,780 26,780 26,570 26,570 11
2017/12/12 26,860 26,860 26,860 26,860 4
2017/12/11 26,860 26,860 26,850 26,850 2
2017/12/08 26,630 26,860 26,630 26,860 65
2017/12/07 26,360 26,360 26,360 26,360 13
2017/12/06 26,540 26,540 26,200 26,250 120
2017/12/05 26,670 26,670 26,380 26,380 30
2017/12/04 26,900 26,910 26,680 26,680 38
2017/12/01 26,490 26,780 26,490 26,780 89
2017/11/28 26,460 26,460 26,460 26,460 8
2017/11/27 26,870 26,870 26,450 26,460 227
2017/11/24 26,480 26,480 26,380 26,380 13
2017/11/22 26,580 26,580 26,270 26,570 27
2017/11/21 26,200 26,500 26,200 26,500 3
2017/11/20 26,290 26,290 26,200 26,200 20
2017/11/17 26,690 26,740 26,200 26,200 22
2017/11/16 25,960 26,110 25,960 26,110 110
2017/11/15 26,310 26,310 25,980 25,980 52
2017/11/14 26,330 26,630 26,310 26,310 84
2017/11/13 26,600 26,760 26,510 26,510 74
2017/11/10 26,420 26,890 26,350 26,890 238
2017/11/09 26,980 27,320 26,550 26,550 156
2017/11/08 26,650 26,650 26,610 26,630 94
2017/11/07 26,360 26,370 26,270 26,320 73
2017/11/06 26,300 26,300 26,290 26,290 18
2017/11/02 26,340 26,340 26,020 26,290 20
2017/11/01 26,210 26,220 25,850 26,220 116
2017/10/31 25,920 25,920 25,870 25,870 9
2017/10/30 26,070 26,070 25,910 25,910 168
2017/10/27 25,550 25,930 25,550 25,930 6
2017/10/26 25,370 25,740 25,370 25,740 38
2017/10/25 25,530 25,860 25,530 25,560 76
2017/10/23 25,160 25,300 25,160 25,240 190
2017/10/20 24,890 25,050 24,890 25,050 205
2017/10/19 25,090 25,100 25,090 25,090 30
2017/10/18 25,010 25,010 24,970 24,980 20
2017/10/17 24,970 25,020 24,760 25,020 132
2017/10/16 24,600 24,880 24,600 24,650 544
2017/10/13 24,500 24,600 24,500 24,600 2
2017/10/12 24,500 24,500 24,420 24,420 14
2017/10/10 24,310 24,530 24,310 24,530 102
2017/10/06 24,320 24,320 24,320 24,320 1
2017/10/04 24,380 24,380 24,370 24,370 2
2017/10/03 24,640 24,640 24,530 24,530 24
2017/10/02 24,380 24,530 24,380 24,490 7
2017/09/22 24,220 24,220 24,100 24,100 10
2017/09/21 24,250 24,540 24,230 24,430 28
2017/09/20 24,650 24,650 24,470 24,470 15
2017/09/19 24,600 24,600 24,560 24,560 25
2017/09/14 24,100 24,120 24,100 24,120 30
2017/09/13 24,100 24,100 24,100 24,100 25
2017/09/12 23,930 23,990 23,920 23,990 107
2017/09/11 23,560 23,750 23,560 23,750 5
2017/09/05 23,500 23,520 23,300 23,520 13
2017/09/04 23,850 23,850 23,690 23,740 7
2017/08/31 23,690 23,730 23,690 23,730 7
2017/08/30 23,520 23,520 23,520 23,520 1
2017/08/28 23,390 23,390 23,390 23,390 23
2017/08/25 23,400 23,400 23,400 23,400 25
2017/08/23 23,360 23,520 23,220 23,220 12
2017/08/21 23,300 23,300 23,300 23,300 2
2017/08/18 23,470 23,470 23,310 23,310 20
2017/08/17 23,570 23,570 23,570 23,570 10
2017/08/15 23,480 23,480 23,450 23,450 11
2017/08/14 23,330 23,330 23,150 23,230 15
2017/08/10 23,260 23,360 23,260 23,360 6
2017/08/09 23,500 23,500 23,150 23,160 34
2017/08/08 23,760 23,760 23,630 23,630 21
2017/08/07 23,720 23,720 23,590 23,710 130
2017/08/04 23,600 23,600 23,580 23,580 13
2017/08/03 23,750 23,750 23,750 23,750 10
2017/08/02 23,750 23,750 23,750 23,750 8
2017/08/01 23,400 23,400 23,350 23,400 23
2017/07/28 23,570 23,570 23,130 23,130 64
2017/07/27 23,560 23,560 23,560 23,560 1
2017/07/26 23,960 23,960 23,550 23,550 83
2017/07/25 23,910 23,910 23,540 23,540 25
2017/07/24 23,510 23,780 23,510 23,780 6
2017/07/21 23,730 23,900 23,730 23,900 26
2017/07/20 23,480 23,480 23,480 23,480 2
2017/07/19 23,520 23,520 23,520 23,520 5
2017/07/18 23,340 23,340 23,340 23,340 1
2017/07/14 23,300 23,300 23,300 23,300 6
2017/07/12 23,100 23,100 23,100 23,100 2
2017/07/11 23,190 23,400 23,170 23,400 7
2017/07/10 23,240 23,240 23,190 23,190 10
2017/07/06 22,940 22,940 22,940 22,940 2
2017/07/05 22,950 22,950 22,940 22,940 2
2017/07/04 23,370 23,370 23,070 23,070 9
2017/06/30 23,120 23,120 22,940 22,940 40
2017/06/29 23,010 23,010 23,010 23,010 4
2017/06/27 23,060 23,060 23,060 23,060 1
2017/06/26 23,020 23,020 23,020 23,020 1
2017/06/23 23,020 23,020 23,020 23,020 5
2017/06/22 22,810 22,810 22,810 22,810 2
2017/06/21 22,790 22,960 22,790 22,810 7
2017/06/20 22,950 23,030 22,800 23,030 11
2017/06/19 22,600 22,600 22,550 22,550 35
2017/06/13 22,540 22,670 22,390 22,660 23
2017/06/12 22,420 22,540 22,420 22,540 4
2017/06/09 22,330 22,360 22,330 22,360 4
2017/06/08 22,900 22,900 22,800 22,800 17
2017/06/07 22,590 22,590 22,590 22,590 2
2017/06/06 22,800 22,800 22,800 22,800 1
2017/06/05 22,560 22,740 22,560 22,740 23
2017/06/02 22,680 22,680 22,600 22,600 59
2017/06/01 22,300 22,300 22,280 22,280 12
2017/05/31 22,200 22,200 22,200 22,200 2
2017/05/29 22,120 22,120 22,120 22,120 3
2017/05/26 22,190 22,190 22,190 22,190 1
2017/05/25 22,190 22,190 22,190 22,190 1
2017/05/24 22,170 22,170 22,170 22,170 2
2017/05/23 22,170 22,170 22,170 22,170 3
2017/05/22 21,960 21,960 21,960 21,960 1
2017/05/19 21,750 21,920 21,750 21,920 12
2017/05/18 21,970 21,970 21,970 21,970 16
2017/05/16 22,100 22,130 22,100 22,130 2
2017/05/15 22,030 22,150 22,030 22,150 30
2017/05/11 22,160 22,300 22,160 22,260 17
2017/05/10 22,110 22,160 22,110 22,160 11
2017/05/09 22,200 22,390 22,200 22,390 23
2017/05/08 21,920 22,180 21,920 22,180 10
2017/05/02 21,840 21,840 21,630 21,630 18
2017/04/24 21,000 21,000 21,000 21,000 1
2017/04/20 20,700 20,700 20,700 20,700 1
2017/04/19 20,400 20,400 20,400 20,400 3
2017/04/18 20,730 20,730 20,730 20,730 29
2017/04/13 20,380 20,740 20,380 20,740 7
2017/04/12 20,730 20,730 20,730 20,730 3
2017/04/10 20,930 20,960 20,930 20,960 11
2017/04/07 20,810 20,810 20,620 20,730 14
2017/04/06 20,880 20,880 20,860 20,860 6
2017/04/05 21,120 21,180 21,120 21,180 5
2017/04/04 21,440 21,440 21,120 21,120 5
2017/04/03 21,150 21,390 21,150 21,390 37
2017/03/31 21,450 21,450 21,450 21,450 4
2017/03/29 21,580 21,580 21,580 21,580 2
2017/03/22 21,450 21,450 21,310 21,310 12
2017/03/21 21,600 21,600 21,460 21,460 22
2017/03/17 21,390 21,390 21,390 21,390 3
2017/03/16 21,510 21,510 21,510 21,510 1
2017/03/14 21,760 21,760 21,520 21,520 11
2017/03/13 21,760 21,760 21,760 21,760 53
2017/03/10 21,420 21,450 21,420 21,450 12
2017/03/08 21,540 21,540 21,280 21,280 17
2017/03/06 21,580 21,580 21,580 21,580 11
2017/03/03 21,460 21,570 21,460 21,570 57
2017/03/02 21,590 21,750 21,590 21,690 102
2017/03/01 21,420 21,420 21,380 21,400 5
2017/02/28 21,130 21,130 21,130 21,130 14
2017/02/27 21,360 21,360 21,200 21,220 28
2017/02/24 21,420 21,420 21,230 21,230 3
2017/02/23 21,440 21,490 21,430 21,430 46
2017/02/22 21,490 21,490 21,190 21,190 15
2017/02/21 21,280 21,280 21,130 21,170 5
2017/02/20 21,190 21,290 21,170 21,290 22
2017/02/16 21,190 21,190 21,190 21,190 12
2017/02/15 21,370 21,370 21,370 21,370 40
2017/02/13 21,100 21,110 21,060 21,060 70
2017/02/10 20,900 21,000 20,900 21,000 36
2017/02/08 20,940 20,940 20,940 20,940 20
2017/02/06 21,010 21,010 20,840 20,840 6
2017/02/03 20,690 20,820 20,690 20,790 13
2017/02/02 21,070 21,070 20,690 20,690 17
2017/02/01 20,700 20,700 20,660 20,660 3
2017/01/31 20,900 20,960 20,880 20,900 527
2017/01/30 21,170 21,170 20,910 20,910 60
2017/01/27 21,150 21,150 20,980 20,980 5
2017/01/26 20,730 21,090 20,730 20,970 12
2017/01/25 20,520 20,520 20,520 20,520 6
2017/01/23 20,480 20,480 20,480 20,480 1
2017/01/19 20,200 20,370 20,200 20,330 77
2017/01/18 20,280 20,280 20,070 20,170 13
2017/01/17 20,250 20,250 20,230 20,230 2
2017/01/16 20,370 20,370 20,340 20,340 13
2017/01/12 20,650 20,650 20,360 20,360 20
2017/01/11 20,660 20,660 20,480 20,480 17
2017/01/10 20,420 20,500 20,420 20,500 18
2017/01/06 20,310 20,310 20,310 20,310 2
2017/01/05 20,770 20,770 20,770 20,770 5
2017/01/04 20,070 20,500 20,070 20,500 20

このページの先頭へ