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
2013/12/30 15,090 15,090 14,970 15,010 316
2013/12/27 14,820 14,990 14,760 14,990 71
2013/12/26 14,810 14,970 14,810 14,960 343
2013/12/25 14,700 14,810 14,700 14,710 124
2013/12/24 14,780 14,830 14,730 14,730 373
2013/12/20 14,840 14,900 14,800 14,820 106
2013/12/19 14,830 14,880 14,830 14,860 238
2013/12/18 14,650 14,710 14,650 14,700 342
2013/12/17 14,580 14,590 14,540 14,540 165
2013/12/16 14,720 14,720 14,590 14,600 216
2013/12/13 14,770 14,850 14,660 14,850 461
2013/12/12 14,830 14,830 14,780 14,780 38
2013/12/11 15,000 15,000 14,830 14,830 56
2013/12/10 15,010 15,010 14,960 14,960 94
2013/12/09 15,050 15,050 14,920 14,950 193
2013/12/06 14,710 14,810 14,680 14,800 107
2013/12/05 14,870 14,870 14,870 14,870 28
2013/12/04 15,040 15,040 14,910 14,930 160
2013/12/03 14,970 15,190 14,970 15,180 509
2013/12/02 14,850 14,970 14,850 14,900 123
2013/11/29 14,840 14,860 14,830 14,840 29
2013/11/28 14,690 14,830 14,690 14,830 421
2013/11/27 14,700 14,700 14,670 14,700 56
2013/11/26 14,720 14,730 14,670 14,730 98
2013/11/25 14,670 14,750 14,670 14,750 113
2013/11/22 14,730 14,730 14,560 14,590 265
2013/11/21 14,610 14,670 14,610 14,670 201
2013/11/20 14,640 14,690 14,550 14,660 70
2013/11/19 14,630 14,690 14,620 14,620 28
2013/11/18 14,740 14,740 14,610 14,670 518
2013/11/15 14,520 14,650 14,520 14,650 455
2013/11/14 14,480 14,600 14,480 14,540 406
2013/11/13 14,410 14,480 14,410 14,420 34
2013/11/12 14,350 14,470 14,350 14,470 389
2013/11/11 14,280 14,330 14,280 14,330 128
2013/11/08 14,120 14,200 14,110 14,170 84
2013/11/07 14,160 14,200 14,130 14,200 98
2013/11/06 14,000 14,180 14,000 14,160 176
2013/11/05 14,080 14,100 14,050 14,050 57
2013/11/01 14,090 14,090 13,910 14,020 21
2013/10/31 13,970 14,080 13,970 14,080 296
2013/10/30 13,980 14,000 13,970 14,000 75
2013/10/29 13,840 13,980 13,780 13,980 211
2013/10/28 13,780 13,780 13,770 13,780 489
2013/10/25 13,890 13,890 13,700 13,700 77
2013/10/24 13,800 13,860 13,800 13,840 4
2013/10/23 13,860 13,950 13,850 13,850 122
2013/10/22 13,790 13,880 13,730 13,860 68
2013/10/21 13,790 13,890 13,780 13,810 242
2013/10/18 13,800 13,800 13,790 13,790 77
2013/10/17 13,700 13,790 13,700 13,770 322
2013/10/16 13,630 13,630 13,600 13,610 33
2013/10/15 13,610 13,630 13,610 13,630 12
2013/10/11 13,660 13,720 13,620 13,680 107
2013/10/10 13,400 13,500 13,400 13,500 2,027
2013/10/09 13,110 13,150 13,070 13,150 28
2013/10/08 13,100 13,130 13,100 13,100 43
2013/10/07 13,400 13,400 13,120 13,190 74
2013/10/04 13,300 13,450 13,290 13,400 116
2013/10/03 13,430 13,470 13,430 13,460 16
2013/10/02 13,620 13,620 13,420 13,420 73
2013/10/01 13,650 13,680 13,640 13,640 15
2013/09/30 13,710 13,710 13,650 13,670 80
2013/09/27 13,700 13,800 13,690 13,800 82
2013/09/26 13,660 13,700 13,530 13,700 59
2013/09/25 13,790 13,790 13,640 13,660 31
2013/09/24 13,690 13,740 13,600 13,740 69
2013/09/20 13,620 13,700 13,620 13,620 38
2013/09/19 13,590 13,590 13,500 13,590 68
2013/09/18 13,570 13,580 13,530 13,580 17
2013/09/17 13,680 13,680 13,500 13,520 297
2013/09/13 13,590 13,640 13,590 13,600 13
2013/09/12 13,590 13,700 13,560 13,670 69
2013/09/11 13,850 13,890 13,760 13,780 31
2013/09/10 13,830 13,840 13,770 13,770 1,649
2013/09/09 13,730 13,730 13,730 13,730 16
2013/09/06 13,700 13,700 13,500 13,500 18
2013/09/05 13,540 13,540 13,540 13,540 100
2013/09/04 13,570 13,690 13,540 13,690 231
2013/09/03 13,520 13,620 13,520 13,570 35
2013/09/02 13,200 13,360 13,200 13,360 42
2013/08/30 13,310 13,310 13,310 13,310 20
2013/08/29 13,370 13,370 13,230 13,330 71
2013/08/28 13,320 13,320 13,100 13,250 1,221
2013/08/27 13,400 13,490 13,400 13,490 1,206
2013/08/26 13,550 13,550 13,430 13,490 35
2013/08/23 13,510 13,510 13,410 13,470 98
2013/08/22 13,350 13,350 13,240 13,250 1,185
2013/08/21 13,440 13,440 13,350 13,350 637
2013/08/20 13,510 13,510 13,480 13,480 51
2013/08/19 13,490 13,530 13,490 13,530 6
2013/08/16 13,420 13,500 13,310 13,490 770
2013/08/15 13,520 13,580 13,510 13,510 1,546
2013/08/14 13,600 13,600 13,470 13,470 13
2013/08/13 13,390 13,530 13,390 13,530 16
2013/08/12 13,260 13,360 13,260 13,360 566
2013/08/09 13,360 13,500 13,350 13,390 675
2013/08/08 13,480 13,670 13,300 13,300 1,558
2013/08/07 13,600 13,670 13,490 13,490 1,442
2013/08/06 13,720 13,720 13,490 13,510 612
2013/08/05 13,770 13,840 13,650 13,830 1,089
2013/08/02 13,710 13,840 13,640 13,840 83
2013/08/01 13,320 13,680 13,320 13,680 12
2013/07/31 13,570 13,570 13,320 13,320 1,239
2013/07/30 13,500 13,510 13,450 13,510 692
2013/07/29 13,790 13,790 13,500 13,520 1,075
2013/07/26 14,190 14,190 13,930 13,930 1,120
2013/07/25 14,390 14,390 14,300 14,310 1,184
2013/07/24 14,520 14,530 14,400 14,400 1,508
2013/07/23 14,370 14,520 14,370 14,520 482
2013/07/22 14,450 14,490 14,260 14,490 109
2013/07/19 14,510 14,530 14,280 14,380 149
2013/07/18 14,340 14,500 14,340 14,500 805
2013/07/17 14,170 14,330 14,170 14,290 162
2013/07/16 14,150 14,300 14,150 14,260 278
2013/07/12 14,110 14,350 14,110 14,230 342
2013/07/11 14,070 14,220 14,070 14,170 124
2013/07/10 14,200 14,300 14,100 14,100 162
2013/07/09 14,240 14,400 14,240 14,400 50
2013/07/08 14,220 14,300 14,100 14,180 495
2013/07/05 14,100 14,180 14,100 14,180 15
2013/07/04 14,100 14,140 14,060 14,100 19
2013/07/03 14,150 14,190 14,000 14,130 181
2013/07/02 14,080 14,100 14,000 14,090 125
2013/07/01 13,810 13,990 13,760 13,910 396
2013/06/28 13,520 13,750 13,520 13,740 614
2013/06/27 13,180 13,270 13,130 13,230 18
2013/06/26 13,230 13,290 12,960 12,960 37
2013/06/25 13,260 13,260 12,950 13,180 62
2013/06/24 13,320 13,320 13,150 13,200 1,076
2013/06/21 12,930 13,390 12,870 13,390 268
2013/06/20 13,350 13,350 13,080 13,080 1,250
2013/06/19 13,340 13,390 13,030 13,360 53
2013/06/18 13,300 13,300 13,100 13,100 1,068
2013/06/17 13,260 13,260 13,110 13,140 167
2013/06/14 13,210 13,210 12,950 12,960 917
2013/06/13 13,000 13,000 12,610 12,640 1,142
2013/06/12 13,270 13,270 13,010 13,240 1,127
2013/06/11 13,560 13,560 13,380 13,430 935
2013/06/10 13,230 13,600 13,120 13,410 84
2013/06/07 12,840 13,190 12,810 13,030 1,412
2013/06/06 13,000 13,250 12,890 13,140 433
2013/06/05 13,330 13,620 13,130 13,130 1,341
2013/06/04 13,320 13,540 13,200 13,540 1,102
2013/06/03 13,510 13,710 13,400 13,400 392
2013/05/31 14,110 14,150 13,690 13,750 563
2013/05/30 14,040 14,040 13,850 13,890 1,483
2013/05/29 14,260 14,330 14,080 14,250 242
2013/05/28 13,920 14,080 13,820 14,050 392
2013/05/27 14,180 14,200 13,810 13,950 483
2013/05/24 14,500 14,640 13,200 14,280 2,256
2013/05/23 15,100 15,250 14,550 14,630 1,282
2013/05/22 15,050 15,080 15,010 15,050 331
2013/05/21 15,100 15,100 14,910 15,050 1,959
2013/05/20 15,210 15,260 15,100 15,100 3,449
2013/05/17 15,250 15,300 15,230 15,270 2,189
2013/05/16 15,500 15,500 15,130 15,270 2,030
2013/05/15 15,300 15,490 15,160 15,480 1,950
2013/05/14 15,210 15,260 15,050 15,220 734
2013/05/13 15,100 15,110 14,960 15,070 1,156
2013/05/10 15,340 15,500 15,000 15,080 1,177
2013/05/09 15,640 15,640 15,340 15,340 635
2013/05/08 15,650 15,820 15,610 15,650 792
2013/05/07 15,650 15,650 15,390 15,650 1,004
2013/05/02 15,200 15,290 15,140 15,250 1,672
2013/05/01 15,380 15,380 15,010 15,200 994
2013/04/30 15,410 15,410 15,270 15,410 266
2013/04/26 15,600 15,600 15,360 15,370 2,121
2013/04/25 15,450 15,620 15,450 15,540 384
2013/04/24 15,200 15,400 15,190 15,330 491
2013/04/23 15,150 15,180 15,090 15,180 435
2013/04/22 15,080 15,200 15,080 15,100 1,603
2013/04/19 14,860 15,000 14,830 14,980 251
2013/04/18 14,980 15,030 14,920 14,920 716
2013/04/17 14,950 14,990 14,940 14,990 154
2013/04/16 14,600 14,900 14,600 14,900 1,205
2013/04/15 14,870 14,910 14,750 14,830 512
2013/04/12 14,990 14,990 14,850 14,920 409
2013/04/11 14,910 14,990 14,800 14,870 1,581
2013/04/10 14,780 14,850 14,690 14,850 227
2013/04/09 14,730 14,800 14,630 14,750 407
2013/04/08 14,720 14,910 14,590 14,700 792
2013/04/05 14,570 15,200 14,320 14,500 540
2013/04/04 13,830 14,270 13,680 14,270 372
2013/04/03 13,470 13,820 13,470 13,730 581
2013/04/02 13,480 13,570 13,100 13,460 1,511
2013/04/01 14,200 14,200 13,620 13,620 380
2013/03/29 14,200 14,220 14,070 14,200 297
2013/03/28 14,250 14,320 14,090 14,260 254
2013/03/27 14,380 14,380 14,270 14,340 101
2013/03/26 14,210 14,350 14,210 14,260 306
2013/03/25 14,270 14,300 14,210 14,210 321
2013/03/22 14,330 14,340 14,150 14,150 216
2013/03/21 14,290 14,350 14,270 14,350 297
2013/03/19 14,050 14,220 14,050 14,200 139
2013/03/18 14,110 14,170 14,000 14,000 1,001
2013/03/15 14,090 14,250 14,090 14,250 659
2013/03/14 13,950 14,070 13,850 14,070 257
2013/03/13 13,950 14,000 13,920 13,920 337
2013/03/12 14,070 14,110 14,010 14,050 352
2013/03/11 14,110 14,110 13,950 13,970 408
2013/03/08 14,000 14,000 13,840 13,890 532
2013/03/07 13,730 13,850 13,730 13,850 200
2013/03/06 13,600 13,700 13,600 13,670 193
2013/03/05 13,660 13,660 13,500 13,550 479
2013/03/04 13,450 13,660 13,450 13,610 308
2013/03/01 13,170 13,470 13,170 13,430 202
2013/02/28 13,030 13,260 13,030 13,220 106
2013/02/27 13,120 13,120 12,960 12,960 479
2013/02/26 13,130 13,190 13,100 13,190 106
2013/02/25 13,210 13,280 13,210 13,270 364
2013/02/22 13,050 13,140 12,970 13,140 119
2013/02/21 13,110 13,200 13,040 13,090 329
2013/02/20 13,060 13,110 13,010 13,110 1,201
2013/02/19 12,930 12,990 12,930 12,970 78
2013/02/18 12,770 12,970 12,770 12,930 156
2013/02/15 12,820 12,820 12,670 12,710 340
2013/02/14 12,900 12,900 12,830 12,870 42
2013/02/13 12,850 12,910 12,690 12,800 46
2013/02/12 12,720 12,880 12,720 12,860 200
2013/02/08 12,510 12,630 12,510 12,520 466
2013/02/07 12,730 12,750 12,670 12,670 90
2013/02/06 12,520 12,750 12,520 12,750 355
2013/02/05 12,460 12,540 12,400 12,400 196
2013/02/04 12,620 12,620 12,530 12,550 114
2013/02/01 12,620 12,620 12,550 12,550 183
2013/01/31 12,670 12,690 12,570 12,620 175
2013/01/30 12,580 12,650 12,550 12,600 362
2013/01/29 12,400 12,580 12,400 12,490 230
2013/01/28 12,570 12,660 12,460 12,460 178
2013/01/25 12,300 12,400 12,260 12,400 974
2013/01/24 11,890 12,100 11,890 12,100 402
2013/01/23 11,930 12,040 11,900 11,930 49
2013/01/22 12,100 12,100 11,920 12,040 134
2013/01/21 12,150 12,150 12,070 12,070 177
2013/01/18 12,060 12,140 12,060 12,130 288
2013/01/17 11,900 11,980 11,820 11,900 52
2013/01/16 12,020 12,030 11,900 11,900 184
2013/01/15 11,860 12,000 11,860 12,000 265
2013/01/11 11,440 11,740 11,400 11,730 718
2013/01/10 11,320 11,430 11,320 11,420 1,136
2013/01/09 11,170 11,290 11,130 11,270 150
2013/01/08 11,160 11,200 11,130 11,170 131
2013/01/07 11,130 11,180 11,130 11,150 43
2013/01/04 11,010 11,090 10,990 11,090 283

このページの先頭へ