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
2017/12/28 21,910 21,980 21,860 21,980 46
2017/12/27 21,820 21,820 21,770 21,770 79
2017/12/26 21,950 21,990 21,820 21,820 142
2017/12/25 21,900 21,900 21,760 21,810 340
2017/12/22 21,970 21,970 21,780 21,780 22
2017/12/21 22,040 22,040 22,040 22,040 4
2017/12/20 22,030 22,100 22,030 22,080 28
2017/12/19 22,190 22,190 22,030 22,040 311
2017/12/18 21,980 22,050 21,970 22,020 270
2017/12/15 21,700 21,880 21,700 21,880 9
2017/12/14 21,800 21,880 21,790 21,790 249
2017/12/13 21,520 21,790 21,520 21,710 558
2017/12/12 21,510 21,530 21,500 21,500 20
2017/12/11 21,400 21,520 21,400 21,500 83
2017/12/08 21,000 21,360 21,000 21,360 111
2017/12/07 21,110 21,150 21,090 21,130 29
2017/12/06 21,240 21,240 21,060 21,070 44
2017/12/05 21,250 21,420 21,200 21,420 37
2017/12/04 21,550 21,590 21,450 21,460 36
2017/12/01 21,420 21,520 21,420 21,460 93
2017/11/30 21,210 21,370 21,210 21,370 145
2017/11/29 21,200 21,200 21,090 21,100 31
2017/11/28 21,120 21,120 21,120 21,120 20
2017/11/27 21,100 21,100 21,100 21,100 3
2017/11/24 21,110 21,150 21,110 21,150 27
2017/11/22 21,290 21,290 21,260 21,260 5
2017/11/21 21,290 21,300 21,280 21,280 19
2017/11/20 21,420 21,420 21,290 21,290 28
2017/11/17 21,380 21,550 21,380 21,380 217
2017/11/16 21,190 21,350 21,150 21,350 34
2017/11/15 21,280 21,290 21,190 21,190 12
2017/11/14 21,300 21,490 21,300 21,380 20
2017/11/13 21,510 21,560 21,510 21,550 7
2017/11/10 21,550 21,580 21,350 21,510 85
2017/11/09 21,680 21,900 21,520 21,520 141
2017/11/08 21,750 21,750 21,520 21,580 41
2017/11/07 21,620 21,750 21,560 21,750 47
2017/11/06 21,620 21,700 21,620 21,670 75
2017/11/02 21,700 21,700 21,550 21,560 81
2017/11/01 21,650 21,690 21,560 21,690 54
2017/10/31 21,540 21,600 21,330 21,600 70
2017/10/30 21,700 21,700 21,560 21,570 37
2017/10/27 21,430 21,650 21,430 21,650 114
2017/10/26 21,340 21,430 21,290 21,430 3,146
2017/10/25 21,600 21,600 21,320 21,330 176
2017/10/24 21,550 21,630 21,550 21,600 81
2017/10/23 21,510 21,620 21,500 21,510 198
2017/10/20 21,340 21,520 21,340 21,520 676
2017/10/19 21,360 21,360 21,290 21,340 81
2017/10/18 21,020 21,260 21,020 21,260 339
2017/10/17 20,980 21,000 20,980 21,000 285
2017/10/16 20,860 20,980 20,860 20,970 66
2017/10/13 20,690 20,980 20,690 20,980 244
2017/10/12 20,830 20,880 20,830 20,840 92
2017/10/11 20,720 20,850 20,720 20,820 58
2017/10/10 20,720 20,750 20,700 20,750 14
2017/10/06 20,830 20,880 20,710 20,840 40
2017/10/05 20,850 20,990 20,850 20,960 25
2017/10/04 20,870 20,970 20,870 20,940 52
2017/10/03 20,700 20,870 20,700 20,870 374
2017/10/02 20,600 20,680 20,600 20,680 68
2017/09/29 20,450 20,600 20,450 20,600 216
2017/09/28 20,330 20,500 20,330 20,500 16
2017/09/27 20,470 20,490 20,460 20,460 82
2017/09/26 20,400 20,460 20,360 20,390 610
2017/09/25 20,190 20,300 20,190 20,300 73
2017/09/22 20,200 20,200 20,150 20,150 12
2017/09/21 20,300 20,420 20,240 20,310 220
2017/09/20 20,310 20,350 20,300 20,300 65
2017/09/19 20,230 20,410 20,230 20,400 308
2017/09/15 20,080 20,250 20,080 20,230 232
2017/09/14 20,110 20,190 20,080 20,080 20
2017/09/13 20,140 20,170 20,110 20,110 32
2017/09/12 20,120 20,150 20,090 20,110 133
2017/09/11 19,800 20,080 19,790 20,080 200
2017/09/08 19,570 19,790 19,570 19,790 132
2017/09/07 19,590 19,790 19,590 19,600 37
2017/09/06 19,600 19,660 19,510 19,610 83
2017/09/05 19,770 19,770 19,610 19,610 32
2017/09/04 20,050 20,050 19,800 19,800 77
2017/09/01 20,010 20,090 20,000 20,050 39
2017/08/31 19,770 20,110 19,770 20,100 664
2017/08/30 19,620 19,830 19,620 19,830 76
2017/08/29 19,480 19,600 19,480 19,600 96
2017/08/28 19,600 19,600 19,600 19,600 42
2017/08/25 19,460 19,460 19,460 19,460 3
2017/08/24 19,460 19,460 19,460 19,460 3
2017/08/23 19,380 19,500 19,380 19,480 37
2017/08/22 19,420 19,420 19,380 19,380 44
2017/08/21 19,450 19,500 19,450 19,500 25
2017/08/18 19,600 19,600 19,480 19,570 90
2017/08/17 19,740 19,740 19,730 19,730 20
2017/08/16 19,650 19,650 19,650 19,650 6
2017/08/15 19,720 19,730 19,560 19,700 108
2017/08/14 19,730 19,730 19,500 19,500 46
2017/08/10 19,720 19,740 19,700 19,700 37
2017/08/09 19,820 19,820 19,740 19,800 24
2017/08/08 20,000 20,000 19,780 19,790 83
2017/08/07 20,000 20,050 19,940 20,050 30
2017/08/04 19,890 20,000 19,890 20,000 42
2017/08/03 19,960 20,000 19,960 20,000 37
2017/08/02 20,000 20,000 20,000 20,000 77
2017/08/01 19,830 19,980 19,830 19,980 71
2017/07/31 19,750 19,970 19,750 19,950 52
2017/07/28 19,780 19,780 19,750 19,750 15
2017/07/27 19,740 19,930 19,740 19,850 80
2017/07/26 19,830 19,830 19,770 19,770 38
2017/07/24 19,900 19,900 19,800 19,870 104
2017/07/21 20,020 20,020 19,880 19,900 612
2017/07/20 19,840 20,100 19,840 20,040 221
2017/07/19 19,870 19,970 19,870 19,970 25
2017/07/18 19,840 19,900 19,820 19,820 52
2017/07/14 19,910 19,960 19,910 19,960 25
2017/07/13 20,060 20,060 20,060 20,060 10
2017/07/12 19,950 20,020 19,950 19,950 63
2017/07/11 20,100 20,160 20,100 20,100 23
2017/07/10 20,010 20,090 20,010 20,090 41
2017/07/07 20,080 20,080 20,000 20,000 152
2017/07/06 20,130 20,130 20,130 20,130 10
2017/07/05 20,120 20,120 20,050 20,080 17
2017/07/04 20,390 20,390 20,060 20,110 270
2017/07/03 20,210 20,280 20,210 20,280 43
2017/06/30 20,380 20,380 20,220 20,220 40
2017/06/29 20,380 20,380 20,380 20,380 5
2017/06/28 20,400 20,400 20,300 20,380 27
2017/06/27 20,420 20,450 20,350 20,430 68
2017/06/26 20,340 20,420 20,340 20,420 146
2017/06/23 20,310 20,390 20,280 20,350 113
2017/06/22 20,200 20,350 20,200 20,280 122
2017/06/21 20,160 20,200 20,140 20,160 174
2017/06/20 20,300 20,300 20,220 20,220 101
2017/06/19 20,030 20,210 20,030 20,160 143
2017/06/16 19,850 20,070 19,850 20,020 422
2017/06/15 19,790 19,900 19,780 19,780 52
2017/06/14 19,700 19,780 19,700 19,750 42
2017/06/13 19,630 19,690 19,630 19,690 4
2017/06/12 19,640 19,650 19,550 19,640 660
2017/06/09 19,760 19,760 19,600 19,630 90
2017/06/08 19,830 19,830 19,800 19,800 124
2017/06/07 19,910 19,910 19,820 19,850 70
2017/06/06 20,350 20,350 19,940 19,940 120
2017/06/05 20,080 20,310 20,080 20,260 184
2017/06/02 20,040 20,180 20,040 20,140 107
2017/06/01 20,000 20,090 20,000 20,020 47
2017/05/30 20,060 20,060 19,860 19,990 30
2017/05/29 20,100 20,100 20,060 20,060 9
2017/05/26 20,120 20,120 20,100 20,100 64
2017/05/24 20,240 20,250 20,110 20,110 22
2017/05/23 20,110 20,220 20,110 20,120 5
2017/05/22 20,290 20,290 20,110 20,110 17
2017/05/19 20,210 20,210 20,200 20,200 5
2017/05/18 20,220 20,400 20,200 20,240 400
2017/05/17 20,280 20,290 20,280 20,290 20
2017/05/16 20,340 20,340 20,280 20,330 35
2017/05/15 20,180 20,350 20,180 20,330 247
2017/05/12 20,230 20,230 20,180 20,180 23
2017/05/11 20,220 20,270 20,100 20,200 125
2017/05/10 20,180 20,260 20,150 20,260 58
2017/05/09 20,130 20,230 20,130 20,200 221
2017/05/08 19,800 20,150 19,800 20,150 521
2017/05/02 19,690 19,800 19,690 19,700 59
2017/05/01 19,620 19,640 19,500 19,580 106
2017/04/28 19,700 19,700 19,700 19,700 11
2017/04/27 19,880 19,880 19,710 19,710 3
2017/04/26 19,800 19,900 19,790 19,880 60
2017/04/25 19,800 19,800 19,720 19,720 10
2017/04/24 19,680 19,770 19,670 19,760 88
2017/04/21 19,400 19,490 19,400 19,490 12
2017/04/20 19,400 19,400 19,300 19,300 25
2017/04/19 19,250 19,550 19,250 19,450 78
2017/04/18 19,450 19,450 19,260 19,290 422
2017/04/17 19,120 19,390 19,120 19,390 12
2017/04/14 19,550 19,550 19,170 19,170 183
2017/04/13 19,300 19,320 19,300 19,320 2
2017/04/12 19,400 19,400 19,300 19,390 36
2017/04/11 19,580 19,580 19,470 19,470 41
2017/04/10 19,630 19,650 19,520 19,590 11
2017/04/07 19,590 19,630 19,500 19,630 38
2017/04/06 19,650 19,650 19,460 19,460 39
2017/04/05 19,640 19,700 19,600 19,610 21
2017/04/04 19,710 19,730 19,600 19,600 34
2017/04/03 19,450 19,700 19,450 19,700 244
2017/03/31 19,720 19,800 19,470 19,470 546
2017/03/30 19,820 19,890 19,800 19,800 41
2017/03/29 19,860 19,900 19,860 19,890 41
2017/03/28 19,700 19,800 19,700 19,740 45
2017/03/27 19,610 19,610 19,510 19,510 92
2017/03/24 19,500 19,700 19,500 19,700 29
2017/03/23 19,550 19,560 19,500 19,500 41
2017/03/22 19,650 19,650 19,400 19,580 146
2017/03/21 19,710 19,830 19,700 19,750 31
2017/03/17 19,900 19,900 19,730 19,830 123
2017/03/16 20,000 20,000 19,980 19,980 2
2017/03/15 20,030 20,030 19,980 20,000 72
2017/03/14 20,040 20,090 20,020 20,030 140
2017/03/13 19,990 20,190 19,990 20,030 281
2017/03/10 19,800 20,030 19,800 19,990 206
2017/03/09 19,780 19,780 19,670 19,710 16
2017/03/08 19,800 19,800 19,680 19,700 45
2017/03/07 19,890 19,890 19,810 19,870 29
2017/03/06 19,900 19,900 19,900 19,900 7
2017/03/03 19,910 19,990 19,800 19,800 27
2017/03/02 19,900 20,000 19,890 19,960 314
2017/03/01 19,620 19,820 19,620 19,780 105
2017/02/28 19,820 19,820 19,610 19,610 35
2017/02/27 19,880 19,880 19,700 19,800 97
2017/02/24 19,850 19,880 19,790 19,880 16
2017/02/23 19,680 19,850 19,680 19,850 67
2017/02/22 19,680 19,690 19,670 19,690 35
2017/02/21 19,570 19,700 19,570 19,700 15
2017/02/20 19,720 19,720 19,520 19,520 32
2017/02/17 19,520 19,700 19,470 19,700 193
2017/02/16 19,850 19,850 19,620 19,770 199
2017/02/15 19,790 19,800 19,770 19,790 13
2017/02/14 19,980 19,980 19,680 19,680 91
2017/02/13 19,800 19,970 19,790 19,940 329
2017/02/10 19,450 19,750 19,450 19,730 279
2017/02/09 19,450 19,450 19,360 19,360 342
2017/02/08 19,240 19,440 19,240 19,440 239
2017/02/07 19,270 19,300 19,270 19,300 213
2017/02/06 19,180 19,270 19,180 19,270 64
2017/02/03 19,000 19,180 19,000 19,180 56
2017/02/02 19,000 19,100 19,000 19,030 206
2017/02/01 18,950 18,980 18,780 18,960 187
2017/01/31 19,110 19,110 18,950 18,950 145
2017/01/30 19,060 19,090 19,000 19,090 74
2017/01/27 19,190 19,200 19,100 19,100 114
2017/01/26 19,080 19,170 19,050 19,170 90
2017/01/25 19,090 19,090 18,970 18,970 81
2017/01/24 18,970 19,060 18,900 18,930 98
2017/01/23 19,100 19,100 18,950 18,990 173
2017/01/20 19,130 19,200 19,050 19,110 140
2017/01/19 19,300 19,300 19,190 19,190 100
2017/01/18 19,300 19,410 19,140 19,220 260
2017/01/17 19,690 19,690 19,400 19,490 197
2017/01/16 19,710 19,710 19,540 19,600 86
2017/01/13 19,730 19,800 19,660 19,740 50
2017/01/12 20,170 20,170 19,560 19,650 408
2017/01/11 20,100 20,190 20,000 20,100 93
2017/01/10 19,990 20,450 19,960 20,110 536
2017/01/06 19,790 19,900 19,760 19,880 246
2017/01/05 19,690 19,790 19,690 19,790 273
2017/01/04 19,400 19,670 19,400 19,670 770

このページの先頭へ