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
2011/12/30 9,630 9,650 9,620 9,640 84
2011/12/29 9,600 9,600 9,580 9,580 25
2011/12/28 9,540 9,580 9,510 9,580 113
2011/12/27 9,560 9,560 9,510 9,520 465
2011/12/26 9,590 9,590 9,560 9,560 70
2011/12/22 9,500 9,570 9,500 9,510 98
2011/12/21 9,370 9,470 9,370 9,470 129
2011/12/20 9,330 9,330 9,300 9,320 73
2011/12/19 9,350 9,350 9,270 9,330 222
2011/12/16 9,450 9,450 9,380 9,380 25
2011/12/15 9,370 9,370 9,300 9,300 94
2011/12/14 9,360 9,390 9,350 9,350 98
2011/12/13 9,300 9,410 9,280 9,410 131
2011/12/12 9,380 9,380 9,370 9,380 53
2011/12/09 9,290 9,330 9,290 9,320 11
2011/12/08 9,280 9,330 9,280 9,330 17
2011/12/07 9,190 9,290 9,190 9,290 36
2011/12/06 9,250 9,290 9,210 9,210 89
2011/12/05 9,140 9,260 9,140 9,260 172
2011/12/02 9,030 9,060 9,030 9,060 18
2011/12/01 9,170 9,170 8,930 8,950 253
2011/11/30 8,940 9,030 8,940 9,030 420
2011/11/29 8,900 8,960 8,870 8,960 117
2011/11/28 8,960 8,960 8,820 8,820 390
2011/11/25 8,800 8,860 8,800 8,850 149
2011/11/24 9,000 9,000 8,820 8,820 279
2011/11/22 9,070 9,070 8,980 9,020 219
2011/11/21 9,090 9,130 9,090 9,110 31
2011/11/18 9,110 9,130 9,110 9,120 19
2011/11/17 9,160 9,160 9,100 9,130 252
2011/11/16 9,260 9,260 9,200 9,200 188
2011/11/15 9,300 9,300 9,280 9,290 248
2011/11/14 9,340 9,350 9,330 9,350 9
2011/11/11 9,370 9,370 9,260 9,280 195
2011/11/10 9,360 9,360 9,320 9,330 92
2011/11/09 9,460 9,460 9,450 9,450 152
2011/11/08 9,400 9,410 9,390 9,390 77
2011/11/07 9,490 9,490 9,390 9,420 69
2011/11/04 9,560 9,560 9,490 9,500 13
2011/11/02 9,450 9,450 9,380 9,410 463
2011/11/01 9,580 9,580 9,500 9,510 141
2011/10/31 9,690 9,800 9,610 9,610 193
2011/10/28 9,660 9,690 9,640 9,690 397
2011/10/27 9,530 9,570 9,500 9,550 170
2011/10/26 9,500 9,530 9,430 9,510 246
2011/10/25 9,690 9,690 9,540 9,540 427
2011/10/24 9,730 9,730 9,670 9,670 21
2011/10/21 9,710 9,710 9,690 9,690 22
2011/10/20 9,830 9,830 9,750 9,760 73
2011/10/19 9,770 9,840 9,770 9,840 30
2011/10/18 9,760 9,760 9,740 9,740 16
2011/10/17 9,770 9,770 9,740 9,750 38
2011/10/14 9,740 9,740 9,660 9,670 111
2011/10/13 9,900 9,900 9,770 9,770 75
2011/10/12 9,870 9,910 9,830 9,830 634
2011/10/11 9,910 9,910 9,820 9,820 53
2011/10/07 9,950 9,950 9,880 9,880 46
2011/10/06 9,910 9,980 9,910 9,940 348
2011/10/05 10,010 10,010 9,890 9,910 92
2011/10/04 10,030 10,100 9,990 10,020 158
2011/10/03 9,960 10,020 9,960 10,020 207
2011/09/30 10,000 10,060 10,000 10,020 154
2011/09/29 9,790 9,970 9,790 9,960 1,583
2011/09/28 9,850 9,930 9,850 9,900 1,701
2011/09/27 9,720 9,800 9,720 9,800 156
2011/09/26 9,690 9,760 9,620 9,690 61
2011/09/22 9,600 9,650 9,600 9,650 26
2011/09/21 9,680 9,680 9,660 9,660 388
2011/09/20 9,680 9,690 9,650 9,650 114
2011/09/16 9,730 9,760 9,730 9,750 206
2011/09/15 9,700 9,710 9,660 9,680 29
2011/09/14 9,680 9,710 9,630 9,640 51
2011/09/13 9,650 9,680 9,650 9,680 18
2011/09/12 9,630 9,650 9,610 9,630 333
2011/09/09 9,700 9,740 9,700 9,720 259
2011/09/08 9,570 9,700 9,570 9,700 38
2011/09/07 9,580 9,580 9,520 9,540 30
2011/09/06 9,510 9,560 9,510 9,560 39
2011/09/05 9,520 9,530 9,520 9,520 4
2011/09/02 9,560 9,560 9,560 9,560 16
2011/09/01 9,680 9,710 9,570 9,590 244
2011/08/31 9,580 9,600 9,580 9,600 42
2011/08/30 9,550 9,550 9,550 9,550 10
2011/08/29 9,450 9,480 9,440 9,480 65
2011/08/26 9,470 9,470 9,440 9,460 86
2011/08/25 9,560 9,560 9,490 9,490 107
2011/08/24 9,600 9,600 9,500 9,500 43
2011/08/23 9,560 9,580 9,550 9,570 118
2011/08/22 9,490 9,530 9,480 9,520 23
2011/08/19 9,450 9,540 9,450 9,520 299
2011/08/18 9,540 9,600 9,540 9,600 17
2011/08/17 9,530 9,530 9,480 9,480 86
2011/08/16 9,600 9,610 9,530 9,560 209
2011/08/15 9,630 9,630 9,550 9,550 145
2011/08/12 9,520 9,520 9,460 9,520 59
2011/08/11 9,360 9,450 9,350 9,430 49
2011/08/10 9,470 9,480 9,410 9,460 291
2011/08/09 9,290 9,330 9,210 9,330 199
2011/08/08 9,500 9,500 9,450 9,480 148
2011/08/05 9,610 9,610 9,520 9,580 247
2011/08/04 9,790 9,790 9,750 9,760 199
2011/08/03 9,820 9,830 9,740 9,750 216
2011/08/02 9,820 9,860 9,810 9,860 113
2011/08/01 9,820 9,910 9,820 9,910 241
2011/07/29 9,910 9,910 9,840 9,840 250
2011/07/28 9,960 9,960 9,900 9,900 174
2011/07/27 9,990 10,020 9,950 9,990 362
2011/07/26 10,020 10,070 10,020 10,030 730
2011/07/25 10,040 10,040 10,040 10,040 123
2011/07/22 10,040 10,060 10,040 10,050 420
2011/07/21 10,030 10,030 9,990 10,020 252
2011/07/20 10,060 10,060 10,010 10,040 270
2011/07/19 10,040 10,060 10,010 10,010 198
2011/07/15 9,990 10,060 9,990 10,060 293
2011/07/14 9,980 9,990 9,940 9,970 694
2011/07/13 9,960 10,000 9,940 9,990 3,918
2011/07/12 10,270 10,310 10,260 10,300 986
2011/07/11 10,330 10,340 10,330 10,340 772
2011/07/08 10,440 10,440 10,370 10,390 389
2011/07/07 10,340 10,370 10,330 10,370 2,067
2011/07/06 10,350 10,350 10,300 10,320 801
2011/07/05 10,310 10,340 10,300 10,300 1,321
2011/07/04 10,310 10,310 10,250 10,250 206
2011/07/01 10,300 10,300 10,200 10,200 346
2011/06/30 10,250 10,270 10,190 10,270 717
2011/06/29 10,150 10,190 10,140 10,190 36
2011/06/28 10,100 10,110 10,070 10,080 25
2011/06/27 10,130 10,130 10,060 10,070 45
2011/06/24 10,160 10,170 10,140 10,150 58
2011/06/23 10,110 10,170 10,110 10,140 512
2011/06/22 10,070 10,100 10,070 10,100 21
2011/06/21 10,080 10,080 10,030 10,030 55
2011/06/20 10,030 10,080 10,030 10,060 35
2011/06/17 10,110 10,110 10,000 10,000 145
2011/06/16 10,150 10,150 10,100 10,110 166
2011/06/15 10,230 10,230 10,200 10,200 13
2011/06/14 10,240 10,260 10,240 10,260 165
2011/06/13 10,160 10,190 10,140 10,190 132
2011/06/10 10,270 10,320 10,200 10,230 55
2011/06/09 10,220 10,220 10,220 10,220 5
2011/06/08 10,190 10,220 10,190 10,220 338
2011/06/07 10,170 10,220 10,170 10,200 216
2011/06/06 10,230 10,240 10,200 10,200 57
2011/06/03 10,280 10,280 10,230 10,230 47
2011/06/02 10,310 10,310 10,260 10,310 5
2011/06/01 10,370 10,380 10,310 10,380 342
2011/05/31 10,240 10,310 10,230 10,310 46
2011/05/30 10,240 10,260 10,200 10,260 39
2011/05/27 10,270 10,310 10,270 10,300 6
2011/05/26 10,250 10,290 10,250 10,280 7
2011/05/25 10,250 10,250 10,220 10,230 9
2011/05/24 10,150 10,240 10,150 10,230 1,107
2011/05/23 10,140 10,150 10,120 10,150 41
2011/05/20 10,150 10,160 10,150 10,150 70
2011/05/19 10,130 10,130 10,120 10,120 166
2011/05/18 10,100 10,150 10,100 10,120 36
2011/05/17 10,100 10,110 10,100 10,100 58
2011/05/16 10,090 10,130 10,090 10,130 584
2011/05/13 10,310 10,310 10,120 10,170 43
2011/05/12 10,370 10,420 10,330 10,340 421
2011/05/11 10,410 10,410 10,360 10,390 1,505
2011/05/10 10,390 10,390 10,390 10,390 3
2011/05/09 10,410 10,420 10,370 10,390 333
2011/05/06 10,390 10,410 10,340 10,410 191
2011/05/02 10,400 10,410 10,350 10,410 182
2011/04/28 10,240 10,310 10,210 10,310 516
2011/04/27 10,150 10,240 10,150 10,190 25
2011/04/26 10,130 10,150 10,100 10,120 78
2011/04/25 10,290 10,290 10,210 10,210 118
2011/04/22 10,300 10,340 10,290 10,290 212
2011/04/21 10,400 10,440 10,400 10,420 13
2011/04/20 10,300 10,350 10,300 10,340 185
2011/04/19 10,310 10,340 10,250 10,260 152
2011/04/18 10,320 10,330 10,310 10,330 29
2011/04/15 10,300 10,300 10,300 10,300 29
2011/04/14 10,350 10,350 10,290 10,340 285
2011/04/13 10,310 10,410 10,310 10,410 239
2011/04/12 10,330 10,330 10,260 10,280 419
2011/04/11 10,350 10,380 10,340 10,380 176
2011/04/08 10,270 10,400 10,270 10,340 495
2011/04/07 10,340 10,350 10,270 10,280 547
2011/04/06 10,340 10,350 10,280 10,280 173
2011/04/05 10,360 10,360 10,280 10,300 225
2011/04/04 10,310 10,350 10,310 10,330 344
2011/04/01 10,350 10,380 10,300 10,300 688
2011/03/31 10,320 10,320 10,290 10,310 114
2011/03/30 10,230 10,300 10,190 10,300 155
2011/03/29 10,120 10,210 10,120 10,210 273
2011/03/28 10,180 10,180 10,090 10,130 68
2011/03/25 10,120 10,130 10,080 10,110 44
2011/03/24 9,980 10,050 9,980 10,000 62
2011/03/23 10,030 10,040 9,930 9,930 352
2011/03/22 10,090 10,090 9,970 9,990 222
2011/03/18 9,760 9,830 9,730 9,830 345
2011/03/17 9,450 9,740 9,400 9,740 431
2011/03/16 9,490 9,610 9,450 9,450 666
2011/03/15 10,420 10,420 9,150 9,400 1,323
2011/03/14 10,170 10,310 10,010 10,120 2,036
2011/03/11 10,500 10,530 10,470 10,470 244
2011/03/10 10,610 10,610 10,600 10,600 20
2011/03/09 10,640 10,640 10,640 10,640 10
2011/03/08 10,570 10,580 10,570 10,580 73
2011/03/07 10,630 10,630 10,540 10,560 336
2011/03/04 10,660 10,680 10,600 10,600 89
2011/03/03 10,610 10,610 10,610 10,610 2
2011/03/02 10,600 10,600 10,550 10,550 100
2011/03/01 10,690 10,710 10,650 10,650 173
2011/02/28 10,550 10,610 10,550 10,610 299
2011/02/25 10,590 10,590 10,540 10,540 332
2011/02/24 10,590 10,620 10,560 10,560 354
2011/02/23 10,700 10,700 10,680 10,680 137
2011/02/22 10,750 10,790 10,740 10,740 147
2011/02/21 10,790 10,810 10,760 10,790 43
2011/02/18 10,730 10,810 10,730 10,810 59
2011/02/17 10,700 10,720 10,680 10,720 282
2011/02/16 10,670 10,670 10,670 10,670 145
2011/02/15 10,690 10,700 10,690 10,700 11
2011/02/14 10,680 10,700 10,620 10,670 10,005
2011/02/10 10,780 10,780 10,640 10,670 40
2011/02/09 10,630 10,660 10,630 10,660 124
2011/02/08 10,610 10,610 10,600 10,600 105
2011/02/07 10,620 10,620 10,590 10,600 129
2011/02/04 10,550 10,630 10,550 10,600 122
2011/02/03 10,440 10,500 10,440 10,500 53
2011/02/02 10,440 10,480 10,430 10,480 420
2011/02/01 10,410 10,430 10,410 10,430 20
2011/01/31 10,300 10,380 10,280 10,380 105
2011/01/28 10,390 10,390 10,340 10,360 205
2011/01/27 10,450 10,450 10,420 10,420 41
2011/01/26 10,510 10,510 10,450 10,450 308
2011/01/25 10,500 10,560 10,470 10,560 735
2011/01/24 10,410 10,490 10,410 10,490 575
2011/01/21 10,400 10,410 10,390 10,400 1,349
2011/01/20 10,360 10,380 10,350 10,380 91
2011/01/19 10,390 10,390 10,370 10,380 15
2011/01/18 10,400 10,400 10,380 10,380 406
2011/01/17 10,470 10,480 10,440 10,460 2,000
2011/01/14 10,390 10,410 10,390 10,410 4
2011/01/13 10,450 10,450 10,450 10,450 30
2011/01/12 10,430 10,430 10,400 10,400 112
2011/01/11 10,430 10,430 10,420 10,420 31
2011/01/07 10,450 10,450 10,430 10,430 57
2011/01/06 10,430 10,450 10,430 10,450 269
2011/01/05 10,420 10,420 10,380 10,380 78
2011/01/04 10,430 10,430 10,400 10,430 141

このページの先頭へ