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)医薬品上場投信(1621)の株価時系列情報

(NEXT FUNDS)医薬品上場投信(1621)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
2010/12/30 10,420 10,420 10,380 10,380 605
2010/12/29 10,420 10,430 10,400 10,430 33
2010/12/28 10,440 10,450 10,410 10,410 131
2010/12/27 10,390 10,440 10,390 10,440 163
2010/12/24 10,420 10,420 10,390 10,390 140
2010/12/22 10,450 10,450 10,410 10,410 334
2010/12/21 10,400 10,490 10,400 10,470 15
2010/12/20 10,480 10,480 10,400 10,400 34
2010/12/17 10,440 10,460 10,440 10,440 65
2010/12/16 10,430 10,450 10,430 10,430 231
2010/12/15 10,400 10,410 10,400 10,410 63
2010/12/14 10,350 10,350 10,340 10,340 10
2010/12/13 10,310 10,330 10,300 10,330 37
2010/12/10 10,430 10,430 10,280 10,280 102
2010/12/09 0 0 0 10,310 0
2010/12/08 10,240 10,330 10,240 10,310 287
2010/12/07 10,220 10,220 10,180 10,190 100
2010/12/06 10,270 10,270 10,230 10,230 104
2010/12/03 10,280 10,280 10,280 10,280 3
2010/12/02 10,360 10,360 10,290 10,290 6
2010/12/01 0 0 0 10,240 0
2010/11/30 10,280 10,280 10,240 10,240 4
2010/11/29 0 0 0 10,240 0
2010/11/26 10,240 10,240 10,240 10,240 20
2010/11/25 10,330 10,330 10,270 10,270 3
2010/11/24 10,250 10,330 10,250 10,330 46
2010/11/22 10,470 10,470 10,420 10,420 57
2010/11/19 10,430 10,430 10,350 10,380 19
2010/11/18 10,200 10,340 10,200 10,340 42
2010/11/17 10,120 10,140 10,120 10,140 35
2010/11/16 10,210 10,210 10,120 10,120 8
2010/11/15 10,210 10,210 10,210 10,210 11
2010/11/12 10,200 10,200 10,180 10,180 10
2010/11/11 10,220 10,220 10,200 10,200 12
2010/11/10 10,220 10,230 10,190 10,190 104
2010/11/09 10,140 10,160 10,140 10,160 6
2010/11/08 10,140 10,140 10,130 10,130 15
2010/11/05 10,160 10,180 10,130 10,130 107
2010/11/04 9,980 10,000 9,980 10,000 6
2010/11/02 9,870 9,910 9,850 9,910 79
2010/11/01 9,810 9,860 9,810 9,820 70
2010/10/29 9,800 9,870 9,800 9,860 81
2010/10/28 9,830 9,840 9,820 9,840 15
2010/10/27 9,990 9,990 9,830 9,860 173
2010/10/26 9,970 9,990 9,970 9,980 33
2010/10/25 10,060 10,060 10,020 10,020 115
2010/10/22 0 0 0 10,060 0
2010/10/21 10,050 10,060 10,050 10,060 2
2010/10/20 10,150 10,150 10,080 10,100 188
2010/10/19 10,200 10,280 10,200 10,230 8
2010/10/18 10,180 10,220 10,180 10,220 101
2010/10/15 10,200 10,200 10,110 10,140 117
2010/10/14 10,180 10,210 10,180 10,210 31
2010/10/13 0 0 0 10,100 0
2010/10/12 10,220 10,220 10,100 10,100 13
2010/10/08 10,290 10,330 10,280 10,280 40
2010/10/07 10,290 10,310 10,290 10,290 1,128
2010/10/06 10,260 10,260 10,200 10,200 4
2010/10/05 10,090 10,180 10,090 10,180 202
2010/10/04 10,210 10,210 10,130 10,130 103
2010/10/01 10,080 10,200 10,080 10,200 446
2010/09/30 10,300 10,300 10,100 10,100 29
2010/09/29 10,250 10,290 10,230 10,290 121
2010/09/28 10,240 10,240 10,190 10,190 63
2010/09/27 10,260 10,290 10,260 10,260 28
2010/09/24 10,210 10,270 10,210 10,270 227
2010/09/22 10,170 10,280 10,170 10,280 287
2010/09/21 10,220 10,220 10,150 10,180 25
2010/09/17 10,150 10,150 10,140 10,140 4
2010/09/16 10,250 10,250 10,150 10,150 5
2010/09/15 10,100 10,220 10,090 10,220 53
2010/09/14 10,120 10,120 10,120 10,120 15
2010/09/13 10,220 10,220 10,190 10,200 8
2010/09/10 10,190 10,200 10,150 10,150 110
2010/09/09 10,070 10,070 10,070 10,070 1
2010/09/08 10,080 10,110 10,070 10,070 48
2010/09/07 10,130 10,150 10,090 10,100 115
2010/09/06 10,270 10,270 10,120 10,160 283
2010/09/03 10,080 10,100 10,060 10,090 599
2010/09/02 10,000 10,040 9,930 10,040 677
2010/09/01 9,890 9,910 9,880 9,910 169
2010/08/31 9,950 9,970 9,890 9,890 443
2010/08/30 10,080 10,130 10,080 10,130 114
2010/08/27 9,900 9,960 9,900 9,960 448
2010/08/26 9,850 9,870 9,850 9,870 12
2010/08/25 9,900 9,900 9,840 9,850 208
2010/08/24 9,910 9,930 9,890 9,930 13
2010/08/23 9,860 9,890 9,830 9,890 154
2010/08/20 9,970 9,970 9,880 9,900 32
2010/08/19 10,040 10,040 10,020 10,020 12
2010/08/18 10,080 10,080 9,950 10,050 271
2010/08/17 9,950 9,990 9,940 9,990 203
2010/08/16 9,960 10,010 9,960 10,010 297
2010/08/13 9,900 9,900 9,900 9,900 100
2010/08/12 9,810 9,900 9,810 9,890 154
2010/08/11 10,000 10,000 9,940 9,960 130
2010/08/10 10,120 10,120 10,120 10,120 30
2010/08/09 10,040 10,070 10,040 10,070 104
2010/08/06 10,010 10,080 10,010 10,070 20
2010/08/05 10,030 10,100 10,030 10,080 310
2010/08/04 10,050 10,050 9,960 9,960 432
2010/08/03 10,030 10,040 10,010 10,040 50
2010/08/02 10,080 10,080 9,970 9,970 508
2010/07/30 9,970 10,020 9,970 10,020 107
2010/07/29 10,000 10,020 10,000 10,020 2
2010/07/28 10,010 10,080 10,010 10,080 162
2010/07/27 9,950 9,950 9,950 9,950 1
2010/07/26 9,990 10,000 9,950 9,950 2,502
2010/07/23 9,940 9,940 9,870 9,890 120
2010/07/22 9,830 9,860 9,830 9,850 236
2010/07/21 9,830 9,830 9,760 9,760 24
2010/07/20 9,800 9,880 9,760 9,820 180
2010/07/16 10,020 10,040 9,840 9,840 241
2010/07/15 10,130 10,130 9,980 10,050 113
2010/07/14 10,120 10,130 10,120 10,130 90
2010/07/13 10,100 10,100 10,020 10,030 210
2010/07/12 10,620 10,620 10,450 10,450 226
2010/07/09 10,620 10,620 10,580 10,580 201
2010/07/08 10,700 10,700 10,560 10,620 29
2010/07/07 10,460 10,460 10,460 10,460 30
2010/07/06 10,440 10,440 10,400 10,430 124
2010/07/05 10,430 10,460 10,430 10,460 17
2010/07/02 10,430 10,430 10,400 10,420 25
2010/07/01 10,210 10,360 10,210 10,360 1,058
2010/06/30 10,400 10,540 10,400 10,510 96
2010/06/29 10,500 10,500 10,470 10,470 27
2010/06/28 10,500 10,580 10,500 10,580 53
2010/06/25 10,330 10,330 10,330 10,330 3
2010/06/24 10,340 10,500 10,340 10,490 22
2010/06/23 10,320 10,460 10,320 10,420 14
2010/06/22 10,510 10,510 10,500 10,500 50
2010/06/21 10,500 10,570 10,500 10,570 25
2010/06/18 10,500 10,500 10,440 10,440 12
2010/06/17 10,410 10,420 10,410 10,420 11
2010/06/16 10,500 10,500 10,380 10,420 14
2010/06/15 10,330 10,330 10,310 10,330 7
2010/06/14 10,380 10,390 10,330 10,370 132
2010/06/11 10,360 10,360 10,290 10,310 34
2010/06/10 0 0 0 10,030 0
2010/06/09 10,030 10,030 10,030 10,030 27
2010/06/08 10,140 10,170 10,110 10,170 134
2010/06/07 10,190 10,190 10,170 10,170 103
2010/06/04 10,360 10,390 10,340 10,340 147
2010/06/03 10,400 10,400 10,360 10,360 105
2010/06/02 10,190 10,250 10,190 10,230 219
2010/06/01 10,240 10,240 10,240 10,240 41
2010/05/31 10,040 10,310 10,040 10,300 46
2010/05/28 10,080 10,140 10,050 10,140 33
2010/05/27 10,020 10,020 9,950 9,980 116
2010/05/26 10,170 10,170 10,080 10,080 95
2010/05/25 10,160 10,160 10,080 10,080 74
2010/05/24 10,160 10,160 10,130 10,130 13
2010/05/21 10,230 10,290 10,130 10,170 418
2010/05/20 10,500 10,500 10,470 10,470 6
2010/05/19 10,440 10,440 10,440 10,440 5
2010/05/18 10,630 10,630 10,610 10,610 54
2010/05/17 10,530 10,550 10,500 10,510 45
2010/05/14 10,570 10,570 10,540 10,560 24
2010/05/13 10,740 10,750 10,530 10,640 324
2010/05/12 10,640 10,700 10,640 10,700 59
2010/05/11 10,740 10,740 10,640 10,670 41
2010/05/10 10,340 10,630 10,340 10,630 1,161
2010/05/07 10,440 10,550 10,430 10,500 917
2010/05/06 10,640 10,770 10,630 10,740 149
2010/04/30 10,860 10,920 10,860 10,880 22
2010/04/28 10,830 10,830 10,680 10,700 214
2010/04/27 11,040 11,040 10,890 10,900 66
2010/04/26 11,040 11,040 10,990 10,990 453
2010/04/23 10,940 10,940 10,830 10,880 133
2010/04/22 11,070 11,070 10,970 10,980 225
2010/04/21 11,110 11,160 11,110 11,160 27
2010/04/20 11,090 11,120 11,090 11,120 215
2010/04/19 11,160 11,170 11,070 11,070 77
2010/04/16 11,290 11,290 11,200 11,200 115
2010/04/15 11,330 11,330 11,290 11,290 124
2010/04/14 11,200 11,330 11,200 11,280 186
2010/04/13 11,360 11,360 11,240 11,240 63
2010/04/12 11,320 11,370 11,320 11,370 313
2010/04/09 11,310 11,310 11,310 11,310 35
2010/04/08 11,220 11,250 11,220 11,220 23
2010/04/07 11,210 11,310 11,210 11,280 222
2010/04/06 11,130 11,220 11,130 11,220 149
2010/04/05 11,190 11,220 11,160 11,160 121
2010/04/02 11,300 11,300 11,160 11,160 158
2010/04/01 11,080 11,250 10,480 11,200 799
2010/03/31 11,190 11,190 11,150 11,150 248
2010/03/30 11,240 11,240 11,170 11,180 172
2010/03/29 11,210 11,210 11,140 11,190 14
2010/03/26 11,200 11,250 11,160 11,250 375
2010/03/25 11,200 11,200 11,140 11,150 45
2010/03/24 11,170 11,220 11,140 11,170 647
2010/03/23 11,230 11,230 11,190 11,190 1,614
2010/03/19 11,130 11,270 11,130 11,230 485
2010/03/18 11,100 11,160 11,100 11,130 296
2010/03/17 11,100 11,100 11,060 11,090 489
2010/03/16 11,000 11,000 11,000 11,000 2
2010/03/15 11,050 11,090 11,020 11,050 167
2010/03/12 10,980 11,080 10,980 11,060 1,416
2010/03/11 10,870 10,910 10,870 10,910 205
2010/03/10 10,800 10,810 10,780 10,780 32
2010/03/09 10,860 10,860 10,830 10,830 254
2010/03/08 10,920 10,920 10,860 10,880 440
2010/03/05 10,840 10,990 10,840 10,990 14
2010/03/04 10,790 10,790 10,790 10,790 9
2010/03/03 11,000 11,050 10,780 10,820 57
2010/03/02 10,870 10,900 10,870 10,880 311
2010/03/01 10,930 10,940 10,830 10,830 585
2010/02/26 10,860 10,860 10,830 10,830 4
2010/02/25 10,860 10,860 10,860 10,860 1
2010/02/24 10,800 10,830 10,800 10,830 10
2010/02/23 10,880 10,880 10,840 10,880 317
2010/02/22 10,910 10,970 10,910 10,910 2,434
2010/02/19 10,810 10,810 10,730 10,750 115
2010/02/18 10,850 10,850 10,810 10,810 12
2010/02/17 10,790 10,790 10,790 10,790 1
2010/02/16 10,640 10,640 10,640 10,640 50
2010/02/15 10,660 10,730 10,630 10,630 82
2010/02/12 10,700 10,720 10,700 10,720 2
2010/02/10 10,600 10,600 10,600 10,600 2
2010/02/09 10,670 10,710 10,620 10,650 242
2010/02/08 10,770 10,820 10,770 10,810 530
2010/02/05 10,880 10,910 10,860 10,860 254
2010/02/04 11,110 11,110 11,060 11,060 10
2010/02/03 11,040 11,110 11,010 11,100 246
2010/02/02 11,250 11,250 10,920 10,980 147
2010/02/01 10,820 11,020 10,820 11,020 379
2010/01/29 10,970 10,980 10,850 10,850 337
2010/01/28 11,000 11,080 10,980 11,080 172
2010/01/27 11,060 11,100 11,050 11,050 136
2010/01/26 10,970 11,070 10,930 10,930 803
2010/01/25 10,950 11,070 10,950 11,010 217
2010/01/22 11,070 11,070 11,000 11,000 8
2010/01/21 10,980 11,160 10,980 11,160 84
2010/01/20 11,020 11,160 11,020 11,130 414
2010/01/19 10,980 11,020 10,980 11,020 14
2010/01/18 10,940 10,990 10,910 10,970 368
2010/01/15 10,760 11,050 10,760 11,050 437
2010/01/14 10,940 11,060 10,940 11,060 109
2010/01/13 10,930 11,050 10,930 11,030 216
2010/01/12 11,000 11,000 11,000 11,000 265
2010/01/08 11,030 11,030 10,900 11,000 360
2010/01/07 11,060 11,060 11,000 11,030 168
2010/01/06 11,000 11,090 11,000 11,080 489
2010/01/05 11,060 11,060 10,980 10,990 258
2010/01/04 11,020 11,020 10,910 10,910 238

このページの先頭へ