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
2019/12/27 25,000 25,120 25,000 25,120 2
2019/12/23 25,000 25,000 25,000 25,000 1
2019/12/20 25,040 25,040 25,040 25,040 4
2019/12/18 25,310 25,310 25,310 25,310 1
2019/12/16 25,100 25,150 25,100 25,150 21
2019/12/13 24,980 25,060 24,980 25,060 5
2019/12/12 24,580 24,580 24,580 24,580 10
2019/12/11 24,670 24,670 24,600 24,610 90
2019/12/10 24,830 24,860 24,830 24,860 77
2019/12/09 24,700 24,730 24,700 24,730 4
2019/12/06 24,460 24,530 24,460 24,530 26
2019/12/05 24,450 24,500 24,450 24,500 4
2019/12/04 24,460 24,540 24,460 24,540 25
2019/12/03 24,870 24,870 24,460 24,550 16
2019/12/02 24,630 24,630 24,630 24,630 1
2019/11/29 24,700 24,700 24,630 24,630 14
2019/11/28 24,650 24,700 24,650 24,700 2
2019/11/27 24,710 24,710 24,710 24,710 1
2019/11/26 24,630 24,630 24,630 24,630 5
2019/11/21 24,330 24,330 24,330 24,330 1
2019/11/20 24,100 24,540 24,100 24,540 14
2019/11/19 24,760 24,760 24,500 24,600 18
2019/11/15 24,850 24,850 24,850 24,850 9
2019/11/14 24,800 24,810 24,580 24,630 27
2019/11/13 25,050 25,060 25,050 25,060 30
2019/11/12 25,310 25,310 24,900 24,940 11
2019/11/11 24,900 25,000 24,900 25,000 40
2019/11/08 25,230 25,230 25,210 25,210 12
2019/11/07 25,160 25,270 25,160 25,160 16
2019/11/06 25,210 25,310 25,210 25,250 3
2019/11/05 25,120 25,290 25,120 25,230 6
2019/11/01 24,670 24,670 24,670 24,670 2
2019/10/31 24,860 24,880 24,860 24,880 55
2019/10/30 24,630 24,750 24,630 24,750 58
2019/10/29 24,520 24,620 24,510 24,510 66
2019/10/28 24,500 24,510 24,370 24,370 11
2019/10/25 24,480 24,480 24,450 24,480 8
2019/10/24 24,490 24,490 24,490 24,490 4
2019/10/23 24,330 24,330 24,300 24,320 16
2019/10/21 24,220 24,260 24,220 24,260 41
2019/10/18 24,350 24,350 24,300 24,300 12
2019/10/17 24,320 24,320 24,320 24,320 1
2019/10/16 24,510 24,510 24,200 24,280 116
2019/10/15 23,810 24,200 23,810 24,200 50
2019/10/11 23,680 23,700 23,670 23,700 76
2019/10/10 23,500 23,610 23,500 23,610 11
2019/10/09 23,330 23,390 23,330 23,390 11
2019/10/08 23,350 23,420 23,340 23,410 11
2019/10/03 23,090 23,190 22,990 23,080 16
2019/10/02 23,700 23,700 23,550 23,560 10
2019/09/30 23,490 23,490 23,300 23,340 63
2019/09/27 23,710 23,710 23,510 23,590 109
2019/09/26 23,840 23,840 23,710 23,710 30
2019/09/24 23,630 23,770 23,630 23,770 11
2019/09/20 23,550 23,610 23,550 23,610 26
2019/09/19 23,310 23,310 23,310 23,310 1
2019/09/18 23,440 23,440 23,390 23,390 52
2019/09/17 23,300 23,350 23,300 23,350 30
2019/09/13 23,400 23,510 23,380 23,510 40
2019/09/12 23,100 23,100 23,100 23,100 1
2019/09/11 22,670 22,920 22,670 22,920 4
2019/09/10 22,560 22,580 22,540 22,580 7
2019/09/09 22,420 22,520 22,420 22,520 2
2019/09/05 22,160 22,350 22,160 22,350 11
2019/09/04 21,900 21,900 21,790 21,790 4
2019/09/03 21,930 22,070 21,930 22,020 6
2019/09/02 21,860 21,860 21,860 21,860 1
2019/08/28 21,640 21,700 21,630 21,700 11
2019/08/27 21,680 21,680 21,660 21,660 46
2019/08/26 21,510 21,510 21,280 21,450 208
2019/08/23 21,770 21,880 21,770 21,830 62
2019/08/21 21,590 21,700 21,590 21,670 60
2019/08/20 21,790 21,790 21,740 21,740 3
2019/08/19 21,830 21,830 21,820 21,820 7
2019/08/16 21,480 21,480 21,480 21,480 1
2019/08/15 21,410 21,420 21,360 21,420 28
2019/08/14 21,860 21,910 21,760 21,760 58
2019/08/13 21,590 21,590 21,590 21,590 1
2019/08/09 21,740 21,740 21,740 21,740 1
2019/08/07 21,500 21,520 21,400 21,510 275
2019/08/06 21,500 21,500 21,060 21,500 21
2019/08/05 22,150 22,150 21,500 21,670 158
2019/08/02 22,660 22,660 22,150 22,150 58
2019/08/01 22,660 22,660 22,660 22,660 2
2019/07/30 23,080 23,250 23,080 23,250 197
2019/07/29 23,040 23,040 23,040 23,040 1
2019/07/26 23,320 23,320 23,090 23,090 15
2019/07/25 23,320 23,320 23,320 23,320 1
2019/07/23 22,770 22,820 22,770 22,820 2
2019/07/22 22,770 22,770 22,740 22,740 2
2019/07/19 22,270 22,470 22,270 22,470 10
2019/07/18 22,880 22,880 22,430 22,430 23
2019/07/17 22,740 22,740 22,740 22,740 10
2019/07/16 22,820 22,830 22,800 22,830 60
2019/07/10 22,940 22,940 22,630 22,800 57
2019/07/09 23,420 23,430 23,420 23,430 105
2019/07/08 24,000 24,000 23,840 23,840 108
2019/07/02 24,220 24,220 24,050 24,050 385
2019/07/01 24,010 24,010 23,930 23,930 2
2019/06/28 23,620 23,630 23,570 23,570 203
2019/06/27 23,540 23,660 23,360 23,640 207
2019/06/26 23,520 23,520 23,270 23,270 431
2019/06/25 23,560 23,600 23,500 23,500 203
2019/06/24 23,570 23,620 23,550 23,550 419
2019/06/19 23,470 23,590 23,470 23,570 4
2019/06/18 23,450 23,450 23,450 23,450 2
2019/06/17 23,580 23,580 23,510 23,510 14
2019/06/14 23,330 23,490 23,330 23,490 452
2019/06/13 23,450 23,510 23,450 23,490 21
2019/06/12 23,710 23,710 23,710 23,710 4
2019/06/05 22,590 23,070 22,590 23,060 9
2019/06/04 22,640 22,650 22,530 22,560 439
2019/06/03 22,570 22,570 22,530 22,530 2
2019/05/29 23,360 23,370 22,970 23,070 487
2019/05/28 23,450 23,450 23,370 23,370 2
2019/05/21 23,300 23,350 23,300 23,350 41
2019/05/20 23,710 23,710 23,710 23,710 2
2019/05/15 23,550 23,550 23,550 23,550 4
2019/05/14 23,140 23,280 22,980 23,280 10
2019/05/13 23,270 23,270 23,270 23,270 6
2019/05/09 23,870 23,870 23,550 23,550 191
2019/05/08 24,660 24,660 23,920 23,920 146
2019/04/22 25,010 25,010 24,940 24,940 201
2019/04/18 25,110 25,110 25,110 25,110 1
2019/04/17 25,110 25,110 25,110 25,110 1
2019/04/16 25,130 25,200 25,040 25,040 7
2019/04/15 25,150 25,150 25,150 25,150 3
2019/04/10 24,880 24,880 24,730 24,770 55
2019/04/09 24,900 24,900 24,880 24,880 197
2019/04/08 24,920 24,920 24,920 24,920 2
2019/04/05 24,860 24,860 24,860 24,860 2
2019/04/03 24,410 24,770 24,410 24,770 3
2019/04/02 24,810 24,810 24,780 24,780 5
2019/03/25 23,700 23,700 23,700 23,700 1
2019/03/22 24,150 24,150 24,150 24,150 1
2019/03/20 24,100 24,100 24,100 24,100 21
2019/03/19 24,160 24,160 23,970 24,090 58
2019/03/14 23,850 23,850 23,780 23,780 12
2019/03/13 24,140 24,140 23,890 23,890 26
2019/03/12 24,110 24,130 24,020 24,130 64
2019/03/11 23,610 23,610 23,610 23,610 50
2019/03/08 23,640 23,640 23,640 23,640 2
2019/03/05 24,140 24,140 24,120 24,120 12
2019/03/04 24,330 24,330 24,120 24,120 7
2019/02/28 24,010 24,010 23,960 23,960 6
2019/02/26 24,250 24,250 24,250 24,250 2
2019/02/25 24,060 24,220 24,060 24,170 21
2019/02/22 23,910 23,910 23,910 23,910 10
2019/02/21 23,990 23,990 23,990 23,990 1
2019/02/20 23,890 24,030 23,890 24,020 5
2019/02/19 23,920 23,970 23,870 23,970 61
2019/02/18 23,830 23,840 23,830 23,840 5
2019/02/13 23,590 23,590 23,590 23,590 5
2019/02/12 22,900 23,270 22,900 23,210 5
2019/02/08 22,580 22,580 22,580 22,580 1
2019/02/06 23,550 23,640 23,550 23,640 52
2019/02/05 23,180 23,210 23,180 23,210 3
2019/02/04 23,050 23,200 23,050 23,160 13
2019/01/31 22,990 22,990 22,990 22,990 2
2019/01/29 22,770 22,770 22,770 22,770 1
2019/01/28 22,830 22,830 22,800 22,800 7
2019/01/25 22,620 22,650 22,620 22,650 4
2019/01/23 22,220 22,300 22,220 22,300 2
2019/01/21 22,480 22,730 22,480 22,730 5
2019/01/18 22,470 22,470 22,470 22,470 5
2019/01/16 22,130 22,130 22,130 22,130 1
2019/01/15 21,940 22,410 21,940 22,410 4
2019/01/11 22,080 22,080 22,080 22,080 3
2019/01/10 22,230 22,230 22,230 22,230 4
2019/01/08 22,470 22,470 22,340 22,340 7
2019/01/07 22,610 22,800 22,610 22,620 9
2019/01/04 21,960 21,960 21,710 21,710 3

このページの先頭へ