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
2018/12/28 20,860 20,860 20,320 20,330 116
2018/12/27 20,660 21,030 20,550 20,850 167
2018/12/26 19,970 20,110 19,620 19,620 89
2018/12/25 20,080 20,080 19,600 19,620 592
2018/12/21 21,400 21,400 20,840 20,860 99
2018/12/20 21,650 21,770 21,380 21,400 76
2018/12/19 22,070 22,070 21,760 21,760 388
2018/12/18 22,790 22,790 22,070 22,070 459
2018/12/17 23,120 23,120 22,930 22,980 20
2018/12/14 23,390 23,390 23,150 23,150 7
2018/12/13 23,070 23,540 23,070 23,450 139
2018/12/12 22,510 23,030 22,510 23,020 59
2018/12/11 22,750 22,750 22,540 22,540 109
2018/12/10 23,200 23,200 22,870 22,870 30
2018/12/07 23,460 23,460 23,210 23,220 11
2018/12/06 23,490 23,490 23,050 23,140 196
2018/12/05 23,250 23,820 23,250 23,770 87
2018/12/04 24,250 24,250 23,730 23,730 76
2018/12/03 24,380 24,440 24,210 24,210 62
2018/11/30 23,600 24,100 23,600 24,060 64
2018/11/29 23,460 23,750 23,460 23,630 239
2018/11/28 23,150 23,360 23,100 23,360 13
2018/11/27 23,060 23,090 23,000 23,040 75
2018/11/26 23,450 23,450 23,270 23,350 17
2018/11/22 23,370 23,370 23,230 23,370 15
2018/11/21 22,930 23,090 22,910 23,040 17
2018/11/20 23,660 23,660 23,200 23,240 1,128
2018/11/19 23,350 23,600 23,350 23,600 1,028
2018/11/16 23,370 23,460 23,270 23,460 2,590
2018/11/15 23,260 23,430 23,030 23,300 100
2018/11/14 23,750 23,770 23,600 23,600 18
2018/11/13 23,840 23,840 23,400 23,580 110
2018/11/12 24,000 24,240 23,940 24,150 34
2018/11/09 24,150 24,150 23,970 23,970 115
2018/11/08 23,950 24,120 23,950 24,100 186
2018/11/07 23,710 23,710 23,600 23,600 23
2018/11/06 23,310 23,630 23,300 23,630 320
2018/11/05 23,180 23,180 22,950 22,950 12
2018/11/02 22,980 23,300 22,870 23,170 240
2018/11/01 23,000 23,000 22,610 22,620 33
2018/10/31 23,060 23,130 22,960 23,130 55
2018/10/30 22,530 22,790 22,530 22,790 392
2018/10/29 23,000 23,030 22,680 22,710 21
2018/10/26 23,130 23,130 22,640 22,680 185
2018/10/25 23,430 23,430 22,730 22,730 377
2018/10/24 23,660 23,930 23,430 23,930 642
2018/10/23 24,010 24,040 23,600 23,600 66
2018/10/22 24,190 24,380 24,190 24,380 118
2018/10/19 24,220 24,480 24,210 24,440 103
2018/10/18 24,560 24,580 24,400 24,450 58
2018/10/17 24,200 24,390 24,200 24,390 83
2018/10/16 23,900 24,020 23,900 23,920 81
2018/10/15 23,870 23,870 23,750 23,750 99
2018/10/12 23,930 23,990 23,820 23,900 392
2018/10/11 24,440 24,440 24,000 24,190 284
2018/10/10 24,930 25,100 24,860 24,860 186
2018/10/09 25,210 25,310 24,850 24,850 94
2018/10/05 25,460 25,520 25,370 25,370 82
2018/10/04 26,090 26,090 25,490 25,490 345
2018/10/03 25,990 26,130 25,990 26,000 271
2018/10/02 26,060 26,130 25,820 25,890 238
2018/10/01 25,760 25,850 25,670 25,670 106
2018/09/28 25,760 25,910 25,760 25,760 115
2018/09/27 25,290 25,790 25,290 25,450 376
2018/09/26 25,040 25,480 25,040 25,480 138
2018/09/25 24,710 25,110 24,710 25,030 98
2018/09/21 24,850 24,850 24,490 24,490 2,016
2018/09/20 24,680 24,910 24,680 24,850 2,041
2018/09/19 24,700 24,760 24,660 24,760 193
2018/09/18 23,940 24,440 23,940 24,440 372
2018/09/14 24,000 24,110 23,900 23,940 117
2018/09/13 23,800 24,100 23,800 23,960 284
2018/09/12 23,760 23,760 23,570 23,750 95
2018/09/11 23,300 23,800 23,300 23,760 168
2018/09/10 23,100 23,190 23,100 23,190 14
2018/09/07 23,080 23,080 22,900 23,030 151
2018/09/06 23,140 23,160 23,080 23,080 27
2018/09/05 23,360 23,360 23,250 23,360 121
2018/09/04 23,490 23,490 23,250 23,410 60
2018/09/03 23,550 23,550 23,320 23,500 37
2018/08/31 23,160 23,560 23,160 23,560 43
2018/08/30 23,460 23,500 23,460 23,500 38
2018/08/29 23,260 23,400 23,260 23,400 42
2018/08/28 23,260 23,350 23,230 23,270 56
2018/08/27 23,250 23,340 23,200 23,340 31
2018/08/24 23,090 23,220 23,090 23,220 86
2018/08/22 22,880 22,880 22,850 22,850 11
2018/08/21 22,580 22,770 22,580 22,770 11
2018/08/20 22,900 22,930 22,690 22,700 31
2018/08/16 22,700 22,700 22,700 22,700 11
2018/08/15 22,800 22,800 22,790 22,800 22
2018/08/14 22,880 22,880 22,860 22,860 7
2018/08/13 22,820 22,820 22,730 22,730 5
2018/08/10 23,200 23,200 22,970 22,970 13
2018/08/09 23,130 23,140 23,090 23,130 25
2018/08/08 23,250 23,250 23,250 23,250 1
2018/08/07 23,110 23,180 23,110 23,150 39
2018/08/06 23,240 23,240 23,110 23,180 14
2018/08/03 23,120 23,180 23,100 23,100 57
2018/08/02 23,480 23,480 23,150 23,150 127
2018/08/01 23,330 23,420 23,300 23,420 33
2018/07/31 23,110 23,110 22,840 23,040 107
2018/07/30 23,210 23,210 23,000 23,110 136
2018/07/27 23,310 23,310 23,310 23,310 6
2018/07/26 23,300 23,300 23,000 23,170 270
2018/07/25 23,500 23,500 23,430 23,430 153
2018/07/24 23,420 23,420 23,300 23,300 197
2018/07/23 23,380 23,570 23,380 23,450 171
2018/07/20 23,600 23,600 23,450 23,480 163
2018/07/19 23,490 23,550 23,460 23,460 79
2018/07/18 23,410 23,560 23,410 23,490 241
2018/07/17 22,960 23,370 22,960 23,370 305
2018/07/13 22,970 23,030 22,970 23,030 6
2018/07/12 22,600 22,860 22,600 22,830 209
2018/07/11 22,490 22,490 22,360 22,410 46
2018/07/10 23,190 23,280 23,050 23,050 107
2018/07/09 22,880 23,190 22,880 23,190 114
2018/07/06 22,680 22,700 22,610 22,700 9
2018/07/05 22,370 22,460 22,240 22,240 189
2018/07/04 22,040 22,100 22,030 22,100 4
2018/07/03 22,250 22,300 22,120 22,120 419
2018/07/02 22,640 22,680 22,200 22,200 20
2018/06/28 22,780 22,780 22,560 22,560 93
2018/06/27 22,940 23,000 22,900 22,900 13
2018/06/26 22,880 23,020 22,880 22,940 47
2018/06/25 23,080 23,080 22,940 22,940 10
2018/06/22 23,030 23,070 22,890 23,050 37
2018/06/21 22,950 23,180 22,950 23,180 127
2018/06/20 22,510 22,840 22,510 22,820 68
2018/06/19 22,930 22,930 22,830 22,830 23
2018/06/18 22,890 22,910 22,890 22,890 58
2018/06/15 22,790 22,910 22,740 22,910 247
2018/06/14 22,660 22,660 22,660 22,660 1
2018/06/13 22,700 22,780 22,700 22,770 40
2018/06/12 22,450 22,690 22,450 22,640 75
2018/06/11 22,460 22,460 22,380 22,430 23
2018/06/08 22,420 22,420 22,420 22,420 2
2018/06/07 22,420 22,420 22,420 22,420 2
2018/06/06 22,270 22,440 22,270 22,440 103
2018/06/05 22,440 22,590 22,370 22,370 31
2018/06/04 22,620 22,620 22,480 22,610 26
2018/06/01 22,380 22,690 22,380 22,520 44
2018/05/31 22,250 22,430 22,240 22,240 54
2018/05/30 22,230 22,230 22,020 22,100 51
2018/05/29 22,370 22,370 22,360 22,360 4
2018/05/28 22,460 22,460 22,460 22,460 3
2018/05/24 22,580 22,600 22,580 22,600 7
2018/05/23 22,510 22,580 22,460 22,580 54
2018/05/22 22,760 22,760 22,760 22,760 10
2018/05/21 22,720 22,820 22,720 22,770 31
2018/05/18 22,770 22,780 22,700 22,780 80
2018/05/17 22,550 22,680 22,550 22,680 79
2018/05/16 22,190 22,470 22,190 22,470 214
2018/05/15 22,350 22,350 22,330 22,340 27
2018/05/14 22,150 22,360 22,150 22,350 24
2018/05/11 22,060 22,060 22,060 22,060 1
2018/05/10 22,060 22,060 22,060 22,060 2
2018/05/09 22,120 22,120 21,950 21,970 100
2018/05/08 22,290 22,550 22,290 22,340 282
2018/05/07 22,280 22,280 22,040 22,040 20
2018/05/02 22,250 22,250 22,060 22,070 17
2018/05/01 22,110 22,220 22,110 22,220 65
2018/04/27 21,970 22,290 21,970 22,290 117
2018/04/26 22,000 22,000 21,800 21,800 83
2018/04/25 21,970 21,970 21,890 21,890 15
2018/04/24 21,830 22,010 21,830 21,840 78
2018/04/23 22,030 22,030 21,700 21,700 48
2018/04/20 22,110 22,110 21,920 22,030 109
2018/04/19 22,130 22,130 22,130 22,130 9
2018/04/18 22,280 22,290 22,120 22,120 116
2018/04/17 22,190 22,190 22,180 22,180 4
2018/04/16 21,910 22,350 21,910 22,350 25
2018/04/13 21,960 21,980 21,880 21,910 63
2018/04/12 22,110 22,140 21,980 21,980 119
2018/04/11 22,460 22,460 22,040 22,090 198
2018/04/10 22,500 22,620 22,500 22,620 45
2018/04/09 22,460 22,770 22,460 22,700 131
2018/04/06 22,550 22,550 22,530 22,530 25
2018/04/05 22,260 22,800 22,260 22,740 146
2018/04/04 22,240 22,240 22,200 22,220 14
2018/04/03 21,930 22,180 21,850 22,180 30
2018/04/02 22,180 22,300 22,180 22,190 32
2018/03/29 22,350 22,400 22,150 22,150 125
2018/03/28 22,170 22,300 22,170 22,270 20
2018/03/27 22,000 22,170 22,000 22,170 131
2018/03/26 21,830 21,830 21,610 21,760 50
2018/03/23 22,000 22,000 21,700 21,700 107
2018/03/22 22,060 22,300 22,060 22,300 9
2018/03/20 22,530 22,530 22,140 22,280 170
2018/03/16 22,440 22,520 22,440 22,520 68
2018/03/15 22,490 22,490 22,490 22,490 8
2018/03/14 22,460 22,460 22,460 22,460 70
2018/03/13 22,430 22,530 22,380 22,510 88
2018/03/12 22,410 22,410 22,410 22,410 10
2018/03/09 22,330 22,390 22,130 22,130 253
2018/03/07 21,820 21,820 21,800 21,800 5
2018/03/06 22,000 22,050 21,840 22,000 135
2018/03/05 21,530 21,750 21,530 21,750 27
2018/03/02 21,860 21,860 21,540 21,650 58
2018/03/01 22,380 22,380 22,080 22,080 28
2018/02/28 22,570 22,700 22,570 22,570 13
2018/02/27 22,600 22,700 22,540 22,640 83
2018/02/26 22,090 22,450 22,090 22,450 36
2018/02/23 22,060 22,060 22,020 22,020 2
2018/02/22 21,880 21,880 21,880 21,880 27
2018/02/21 21,920 21,920 21,880 21,900 24
2018/02/20 22,090 22,090 22,010 22,030 63
2018/02/19 21,740 22,100 21,740 22,050 46
2018/02/16 21,640 21,860 21,610 21,850 37
2018/02/15 21,280 21,480 21,280 21,480 72
2018/02/14 21,210 21,240 21,130 21,230 22
2018/02/13 21,600 21,600 21,420 21,450 52
2018/02/09 21,040 21,600 21,040 21,600 61
2018/02/08 21,850 22,040 21,800 22,040 38
2018/02/07 21,380 22,170 21,380 21,740 84
2018/02/06 21,620 21,670 20,900 21,340 193
2018/02/05 22,500 22,500 22,310 22,420 43
2018/02/02 22,790 22,790 22,490 22,640 18
2018/02/01 22,370 22,680 22,370 22,680 10
2018/01/31 22,080 22,250 22,080 22,250 99
2018/01/30 22,410 22,410 22,230 22,250 37
2018/01/29 22,670 22,670 22,410 22,410 230
2018/01/26 22,330 22,590 22,330 22,590 435
2018/01/25 22,590 22,590 22,400 22,400 32
2018/01/24 22,540 22,570 22,540 22,570 307
2018/01/23 22,300 22,450 22,300 22,440 62
2018/01/22 21,940 22,150 21,940 22,150 38
2018/01/19 21,840 22,020 21,840 22,020 4
2018/01/18 22,160 22,160 21,900 21,900 16
2018/01/17 22,050 22,050 21,990 21,990 81
2018/01/16 22,240 22,240 22,230 22,230 46
2018/01/15 22,250 22,250 22,200 22,200 35
2018/01/12 22,400 22,400 22,080 22,080 122
2018/01/11 22,510 22,510 22,270 22,270 30
2018/01/10 22,470 22,510 22,470 22,510 12
2018/01/09 22,470 22,550 22,470 22,470 135
2018/01/05 22,260 22,490 22,260 22,490 196
2018/01/04 21,990 22,240 21,990 22,240 104

このページの先頭へ