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
2018/12/28 22,420 22,460 22,420 22,460 3
2018/12/26 21,060 21,370 21,000 21,000 28
2018/12/25 21,700 21,700 20,920 20,920 5
2018/12/21 21,910 21,910 21,850 21,850 29
2018/12/20 22,310 22,310 22,290 22,290 2
2018/12/19 22,810 22,810 22,810 22,810 2
2018/12/18 23,090 23,090 22,810 22,810 12
2018/12/17 23,360 23,360 23,360 23,360 1
2018/12/14 23,330 23,330 23,330 23,330 1
2018/12/13 23,540 23,540 23,540 23,540 1
2018/12/11 23,400 23,400 23,400 23,400 1
2018/12/10 23,380 23,380 23,380 23,380 1
2018/12/06 23,810 23,810 23,730 23,730 5
2018/12/05 24,460 24,460 24,100 24,100 3
2018/12/04 24,950 24,950 24,740 24,740 5
2018/12/03 24,880 24,880 24,860 24,860 8
2018/11/29 24,620 24,620 24,460 24,490 8
2018/11/28 24,400 24,400 24,350 24,350 7
2018/11/22 23,940 23,950 23,940 23,950 3
2018/11/21 23,440 23,440 23,440 23,440 2
2018/11/20 24,090 24,090 23,780 23,780 9
2018/11/19 23,860 23,860 23,860 23,860 2
2018/11/14 23,740 23,740 23,740 23,740 2
2018/11/13 23,510 23,510 23,510 23,510 1
2018/11/12 24,160 24,160 23,900 23,960 29
2018/11/09 24,160 24,160 24,130 24,130 2
2018/11/08 24,330 24,410 24,330 24,410 6
2018/11/06 24,000 24,000 24,000 24,000 2
2018/11/05 24,050 24,050 24,050 24,050 10
2018/11/02 23,910 24,000 23,910 24,000 8
2018/11/01 23,570 23,800 23,570 23,800 45
2018/10/31 23,100 23,550 23,100 23,550 3
2018/10/29 22,980 23,130 22,690 22,690 19
2018/10/26 23,240 23,240 22,650 22,650 43
2018/10/25 23,100 23,100 22,910 22,910 2
2018/10/24 23,970 23,970 23,500 23,600 19
2018/10/23 24,580 24,580 23,840 23,840 23
2018/10/22 24,420 24,420 24,290 24,290 27
2018/10/19 24,220 24,330 24,220 24,330 3
2018/10/18 25,030 25,030 24,620 24,620 35
2018/10/17 25,030 25,030 25,030 25,030 1
2018/10/16 24,660 24,660 24,530 24,530 7
2018/10/15 24,790 24,840 24,790 24,830 3
2018/10/12 24,930 24,930 24,930 24,930 7
2018/10/11 24,530 25,260 24,530 24,930 59
2018/10/10 26,320 26,320 25,880 26,030 48
2018/10/09 26,360 26,530 26,340 26,340 5
2018/10/03 27,610 27,660 27,610 27,650 4
2018/10/02 27,800 27,920 27,800 27,920 7
2018/10/01 27,560 27,560 27,500 27,550 17
2018/09/28 27,550 27,550 27,550 27,550 1
2018/09/27 27,340 27,430 27,340 27,430 241
2018/09/26 26,930 27,330 26,930 27,330 32
2018/09/25 26,530 26,900 26,530 26,900 20
2018/09/20 26,650 26,650 26,400 26,440 15
2018/09/19 26,330 26,610 26,330 26,600 411
2018/09/18 25,730 26,150 25,730 26,150 4
2018/09/13 25,230 25,230 25,230 25,230 1
2018/09/12 25,000 25,000 25,000 25,000 12
2018/09/11 25,080 25,080 25,080 25,080 5
2018/09/10 25,210 25,280 25,210 25,280 41
2018/09/07 25,030 25,030 25,030 25,030 30
2018/09/06 25,470 25,470 25,470 25,470 10
2018/09/05 25,710 25,710 25,670 25,670 11
2018/09/04 25,890 25,890 25,890 25,890 3
2018/09/03 26,150 26,150 25,740 25,740 33
2018/08/31 26,080 26,170 26,080 26,170 410
2018/08/30 26,130 26,130 26,130 26,130 1
2018/08/29 26,100 26,100 26,100 26,100 1
2018/08/28 25,900 25,900 25,900 25,900 20
2018/08/24 25,400 25,400 25,400 25,400 1
2018/08/23 25,220 25,220 25,220 25,220 1
2018/08/21 24,720 24,720 24,720 24,720 2
2018/08/20 25,010 25,010 24,960 24,960 6
2018/08/16 24,950 24,950 24,630 24,700 50
2018/08/15 25,370 25,370 25,200 25,250 4
2018/08/14 25,330 25,340 25,330 25,340 2
2018/08/13 25,670 25,670 25,230 25,230 4
2018/08/10 25,660 25,670 25,660 25,670 33
2018/08/09 26,000 26,000 26,000 26,000 400
2018/08/08 26,090 26,090 25,720 25,760 40
2018/08/06 26,270 26,270 26,270 26,270 1
2018/08/03 26,250 26,250 26,250 26,250 1
2018/08/02 26,650 26,650 26,390 26,390 36
2018/08/01 26,520 26,520 26,520 26,520 1
2018/07/30 26,520 26,520 26,520 26,520 35
2018/07/26 26,220 26,300 26,210 26,300 5
2018/07/25 26,000 26,000 26,000 26,000 29
2018/07/24 25,820 25,820 25,820 25,820 1
2018/07/20 26,160 26,160 25,800 25,800 3
2018/07/19 26,300 26,300 26,190 26,190 4
2018/07/18 26,540 26,540 26,330 26,330 8
2018/07/17 25,870 26,280 25,870 26,240 3
2018/07/13 25,780 25,880 25,780 25,880 4
2018/07/11 25,350 25,410 25,270 25,410 4
2018/07/10 26,120 26,120 26,120 26,120 1
2018/07/09 25,750 25,900 25,750 25,890 10
2018/07/06 25,700 25,700 25,700 25,700 3
2018/07/05 25,580 25,580 25,420 25,420 133
2018/07/04 25,340 25,730 25,340 25,730 7
2018/07/03 25,770 25,770 25,400 25,400 8
2018/07/02 26,170 26,170 25,800 25,800 4
2018/06/27 26,180 26,180 26,180 26,180 1
2018/06/26 25,910 26,060 25,910 26,060 6
2018/06/25 26,190 26,200 25,940 25,960 23
2018/06/22 25,750 25,830 25,730 25,830 323
2018/06/21 25,970 25,970 25,840 25,840 40
2018/06/20 26,170 26,170 25,960 25,960 184
2018/06/19 26,860 26,860 26,180 26,180 7
2018/06/18 26,830 26,830 26,750 26,750 2
2018/06/14 27,200 27,200 27,200 27,200 1
2018/06/13 27,410 27,410 27,410 27,410 1
2018/06/12 27,430 27,510 27,400 27,400 47
2018/06/11 27,430 27,430 27,430 27,430 1
2018/06/08 27,450 27,450 27,450 27,450 1
2018/06/07 26,910 27,400 26,910 27,400 123
2018/06/06 27,240 27,240 27,000 27,000 38
2018/06/05 26,900 26,930 26,890 26,930 4
2018/06/04 26,990 27,080 26,990 27,080 25
2018/06/01 26,920 26,920 26,710 26,780 42
2018/05/31 26,780 26,960 26,590 26,900 19
2018/05/29 27,020 27,020 26,720 26,780 21
2018/05/25 26,720 27,050 26,720 27,010 64
2018/05/24 27,080 27,080 26,990 26,990 56
2018/05/23 27,200 27,200 27,100 27,100 103
2018/05/22 27,130 27,130 27,130 27,130 3
2018/05/21 27,090 27,370 27,070 27,370 17
2018/05/18 26,950 27,340 26,950 27,330 26
2018/05/17 26,950 26,950 26,940 26,940 6
2018/05/16 26,640 26,640 26,640 26,640 1
2018/05/14 26,550 26,970 26,550 26,970 7
2018/05/11 26,200 26,500 26,200 26,500 46
2018/05/07 26,050 26,050 26,050 26,050 1
2018/05/02 26,150 26,150 26,020 26,020 4
2018/04/27 26,150 26,220 26,130 26,150 27
2018/04/24 26,150 26,150 26,150 26,150 100
2018/04/23 26,010 26,010 26,010 26,010 10
2018/04/20 26,210 26,210 26,210 26,210 1
2018/04/19 26,260 26,260 26,230 26,230 4
2018/04/18 26,120 26,150 26,120 26,150 8
2018/04/17 26,070 26,120 26,070 26,120 2
2018/04/16 25,990 26,000 25,990 26,000 23
2018/04/11 25,720 25,720 25,720 25,720 1
2018/04/10 25,750 25,750 25,750 25,750 8
2018/04/06 25,900 25,900 25,900 25,900 1
2018/04/05 25,770 25,780 25,770 25,780 2
2018/04/03 25,690 25,820 25,690 25,820 47
2018/03/30 25,790 25,790 25,790 25,790 1
2018/03/29 25,600 25,600 25,600 25,600 74
2018/03/27 24,500 25,110 24,500 25,110 171
2018/03/26 24,290 24,290 24,210 24,290 7
2018/03/23 24,860 24,860 24,370 24,470 12
2018/03/22 25,010 25,010 25,010 25,010 1
2018/03/20 25,370 25,370 25,040 25,040 12
2018/03/19 25,430 25,430 25,430 25,430 1
2018/03/16 25,550 25,550 25,550 25,550 1
2018/03/15 25,760 25,760 25,760 25,760 1
2018/03/13 25,870 25,870 25,870 25,870 1
2018/03/12 25,520 25,520 25,520 25,520 1
2018/03/09 25,620 25,620 25,600 25,600 2
2018/03/05 25,010 25,200 25,010 25,100 23
2018/03/02 25,500 25,500 25,330 25,390 27
2018/03/01 25,740 25,740 25,650 25,680 11
2018/02/28 26,610 26,610 26,510 26,510 5
2018/02/27 26,300 26,600 26,300 26,600 9
2018/02/26 26,370 26,370 26,070 26,070 24
2018/02/23 25,660 25,660 25,660 25,660 7
2018/02/22 26,000 26,000 25,540 25,540 12
2018/02/21 26,030 26,030 26,030 26,030 2
2018/02/20 26,230 26,230 26,030 26,030 6
2018/02/19 25,820 26,270 25,820 26,270 12
2018/02/16 25,470 25,550 25,470 25,550 2
2018/02/15 25,460 25,460 25,100 25,100 28
2018/02/14 25,440 25,440 25,080 25,390 15
2018/02/13 26,210 26,210 25,640 25,640 15
2018/02/09 25,590 25,590 25,090 25,210 41
2018/02/08 25,830 25,870 25,600 25,600 13
2018/02/07 26,300 26,300 25,590 25,590 41
2018/02/06 25,300 25,460 25,000 25,000 122
2018/02/05 26,600 26,810 26,600 26,650 175
2018/02/02 27,400 27,450 27,150 27,450 7
2018/02/01 27,290 27,400 27,260 27,400 3
2018/01/31 27,390 27,390 27,150 27,150 9
2018/01/30 27,800 27,800 27,400 27,400 26
2018/01/29 27,760 27,800 27,750 27,750 21
2018/01/26 27,700 27,740 27,650 27,680 21
2018/01/25 27,690 27,690 27,600 27,600 102
2018/01/24 27,960 27,980 27,830 27,870 9
2018/01/23 27,700 27,940 27,700 27,940 7
2018/01/22 27,430 27,690 27,430 27,690 7
2018/01/19 27,550 27,690 27,550 27,690 2
2018/01/18 28,240 28,240 27,540 27,540 61
2018/01/17 27,840 27,980 27,600 27,980 36
2018/01/16 27,750 28,000 27,610 28,000 9
2018/01/15 27,700 27,920 27,700 27,880 5
2018/01/12 27,820 27,820 27,660 27,660 28
2018/01/11 27,920 27,920 27,690 27,820 104
2018/01/10 28,170 28,170 27,920 28,010 114
2018/01/09 28,240 28,240 28,100 28,170 180
2018/01/05 27,610 27,970 27,610 27,920 191
2018/01/04 27,510 27,510 27,420 27,450 44

このページの先頭へ