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
2020/12/30 24,960 24,970 24,790 24,870 882
2020/12/29 24,750 25,170 24,750 25,110 470
2020/12/28 24,390 24,610 24,380 24,480 251
2020/12/25 24,340 24,400 24,270 24,340 103
2020/12/24 24,450 24,450 24,340 24,450 75
2020/12/23 24,250 24,480 24,230 24,400 100
2020/12/22 24,290 24,350 24,090 24,220 113
2020/12/21 24,420 24,500 24,130 24,340 143
2020/12/18 24,490 24,490 24,200 24,320 146
2020/12/17 24,410 24,410 24,220 24,230 2,079
2020/12/16 24,690 24,690 24,410 24,410 44
2020/12/15 24,650 24,740 24,500 24,500 76
2020/12/14 24,600 24,800 24,600 24,600 28
2020/12/11 24,460 24,560 24,150 24,530 222
2020/12/10 24,460 24,580 24,460 24,580 14
2020/12/09 24,250 24,580 24,250 24,460 49
2020/12/08 24,420 24,420 24,260 24,340 216
2020/12/07 24,760 24,760 24,610 24,610 68
2020/12/04 24,570 24,710 24,570 24,690 140
2020/12/03 24,750 24,860 24,700 24,700 74
2020/12/02 24,910 24,990 24,760 24,760 62
2020/12/01 25,000 25,090 24,700 24,740 83
2020/11/30 25,400 25,430 24,720 24,840 182
2020/11/27 24,950 25,320 24,950 25,250 287
2020/11/26 24,550 24,920 24,550 24,880 180
2020/11/25 24,900 25,010 24,660 24,790 306
2020/11/24 24,470 24,770 24,470 24,500 312
2020/11/20 24,300 24,300 24,170 24,180 79
2020/11/19 24,140 24,300 24,080 24,280 75
2020/11/18 24,140 24,370 24,100 24,100 378
2020/11/17 24,490 24,490 24,100 24,360 384
2020/11/16 24,410 24,410 24,210 24,310 217
2020/11/13 24,410 24,410 24,000 24,190 90
2020/11/12 24,530 24,580 24,320 24,410 387
2020/11/11 24,270 24,490 24,210 24,470 1,629
2020/11/10 24,220 24,220 23,820 23,870 652
2020/11/09 24,000 24,020 23,160 23,810 326
2020/11/06 24,150 24,220 24,000 24,060 454
2020/11/05 23,280 24,290 23,280 24,170 875
2020/11/04 22,540 23,010 22,350 22,940 624
2020/11/02 21,990 22,290 21,960 22,220 271
2020/10/30 22,460 22,460 21,650 21,720 465
2020/10/29 22,010 22,450 22,010 22,250 315
2020/10/28 22,220 22,330 22,110 22,180 291
2020/10/27 22,380 22,390 22,230 22,360 217
2020/10/26 22,650 22,680 22,420 22,460 140
2020/10/23 22,520 22,620 22,410 22,600 246
2020/10/22 22,820 22,820 22,360 22,460 1,598
2020/10/21 23,010 23,090 22,950 23,030 50
2020/10/20 23,080 23,170 22,900 22,900 666
2020/10/19 22,880 23,190 22,880 23,120 259
2020/10/16 22,970 22,970 22,740 22,800 200
2020/10/15 23,450 23,450 23,140 23,140 233
2020/10/14 23,560 23,590 23,480 23,550 157
2020/10/13 23,800 23,800 23,550 23,630 168
2020/10/12 23,930 23,940 23,780 23,880 394
2020/10/09 24,130 24,130 23,820 23,940 231
2020/10/08 24,240 24,240 24,010 24,140 93
2020/10/07 24,190 24,190 23,920 23,940 467
2020/10/06 24,220 24,400 24,120 24,300 363
2020/10/05 24,320 24,440 24,080 24,080 483
2020/10/02 24,820 24,820 23,970 24,070 353
2020/09/30 25,270 25,370 24,780 24,780 50
2020/09/29 25,280 25,330 24,930 25,330 155
2020/09/28 25,100 25,300 25,090 25,300 214
2020/09/25 24,950 25,100 24,950 24,960 14
2020/09/24 24,960 25,030 24,870 24,880 73
2020/09/23 24,530 25,080 24,530 24,980 189
2020/09/18 25,260 25,260 25,020 25,030 48
2020/09/17 25,140 25,280 25,070 25,150 151
2020/09/16 24,900 25,150 24,900 25,070 150
2020/09/15 25,000 25,000 24,730 24,900 111
2020/09/14 24,960 25,090 24,950 25,000 121
2020/09/11 24,500 24,940 24,500 24,920 147
2020/09/10 24,500 24,500 24,380 24,460 143
2020/09/09 24,350 24,350 24,110 24,280 63
2020/09/08 24,230 24,400 24,230 24,400 18
2020/09/07 24,250 24,350 24,200 24,290 89
2020/09/04 24,340 24,470 24,300 24,300 133
2020/09/03 24,880 24,880 24,670 24,670 49
2020/09/02 24,750 24,750 24,630 24,710 60
2020/09/01 24,830 24,870 24,760 24,830 17
2020/08/31 24,870 24,950 24,670 24,670 82
2020/08/28 25,030 25,060 24,360 24,570 387
2020/08/27 25,140 25,160 25,020 25,020 97
2020/08/26 25,120 25,150 25,030 25,100 130
2020/08/25 25,450 25,500 25,340 25,370 31
2020/08/24 25,650 25,650 25,270 25,340 332
2020/08/21 25,440 25,460 25,260 25,260 46
2020/08/20 25,150 25,290 25,120 25,290 270
2020/08/19 25,300 25,600 25,220 25,280 169
2020/08/18 25,320 25,450 25,190 25,300 81
2020/08/17 25,560 25,560 25,250 25,250 228
2020/08/14 25,490 25,580 25,450 25,520 137
2020/08/13 25,210 25,410 25,130 25,340 433
2020/08/12 24,880 25,000 24,820 24,950 126
2020/08/11 24,560 24,990 24,400 24,880 176
2020/08/07 24,240 24,240 24,010 24,230 40
2020/08/06 24,280 24,380 24,150 24,180 258
2020/08/05 24,480 24,520 24,270 24,350 124
2020/08/04 24,580 24,830 24,350 24,370 70
2020/08/03 24,210 24,330 24,040 24,240 111
2020/07/31 24,400 24,400 23,900 23,930 333
2020/07/30 24,620 24,620 24,420 24,450 504
2020/07/29 24,560 24,830 24,530 24,590 235
2020/07/28 24,520 24,760 24,520 24,570 573
2020/07/27 23,930 24,300 23,930 24,270 131
2020/07/22 24,210 24,210 23,970 24,140 240
2020/07/21 24,300 24,530 24,300 24,470 556
2020/07/20 23,830 24,080 23,830 23,990 465
2020/07/17 23,900 23,940 23,800 23,840 44
2020/07/16 24,020 24,020 23,700 23,710 618
2020/07/15 24,150 24,300 24,050 24,230 357
2020/07/14 24,080 24,310 24,000 24,090 351
2020/07/13 24,870 25,150 24,680 25,010 314
2020/07/10 25,280 25,280 24,850 24,870 61
2020/07/09 25,600 25,600 24,840 24,970 310
2020/07/08 25,250 25,630 25,250 25,280 130
2020/07/07 25,540 25,540 25,200 25,230 342
2020/07/06 25,640 25,800 25,610 25,760 62
2020/07/03 25,540 25,600 25,420 25,560 39
2020/07/02 25,570 25,740 25,480 25,560 102
2020/07/01 26,200 26,210 25,520 25,530 220
2020/06/30 26,430 26,430 26,100 26,100 30
2020/06/29 26,120 26,470 26,120 26,250 52
2020/06/26 26,570 26,780 26,550 26,620 158
2020/06/25 26,290 26,530 26,240 26,450 74
2020/06/24 26,570 26,670 26,490 26,490 213
2020/06/23 26,750 26,750 26,300 26,570 314
2020/06/22 26,340 26,780 26,340 26,680 128
2020/06/19 26,370 26,400 26,250 26,380 38
2020/06/18 26,470 26,470 26,130 26,310 81
2020/06/17 26,400 26,430 26,220 26,420 42
2020/06/16 25,540 26,560 25,540 26,450 105
2020/06/15 25,600 26,060 25,540 25,540 135
2020/06/12 25,110 25,910 24,500 25,610 586
2020/06/11 26,400 26,470 26,020 26,030 308
2020/06/10 26,400 26,590 26,400 26,510 128
2020/06/09 26,210 26,370 26,160 26,370 186
2020/06/08 26,660 26,660 26,190 26,320 159
2020/06/05 26,200 26,400 26,200 26,400 262
2020/06/04 26,470 26,500 26,250 26,450 406
2020/06/03 26,870 26,870 26,540 26,600 169
2020/06/02 26,710 26,710 26,400 26,570 341
2020/06/01 26,930 26,930 26,600 26,770 354
2020/05/29 26,280 27,060 26,280 27,020 598
2020/05/28 25,980 26,180 25,730 26,180 263
2020/05/27 25,640 25,880 25,520 25,880 273
2020/05/26 25,350 25,640 25,340 25,640 413
2020/05/25 25,000 25,120 24,920 25,070 140
2020/05/22 24,800 24,970 24,670 24,730 203
2020/05/21 24,880 24,990 24,810 24,880 156
2020/05/20 24,670 24,950 24,670 24,920 245
2020/05/19 24,730 24,730 24,520 24,670 116
2020/05/18 24,480 24,540 24,430 24,490 74
2020/05/15 24,440 24,440 23,890 24,430 976
2020/05/14 24,280 24,650 24,060 24,560 611
2020/05/13 23,800 24,100 23,800 24,100 405
2020/05/12 23,530 23,890 23,510 23,510 115
2020/05/11 24,000 24,000 23,600 23,600 286
2020/05/08 24,080 24,080 23,580 23,770 197
2020/05/07 23,470 23,540 23,290 23,530 111
2020/05/01 23,660 23,690 23,300 23,300 139
2020/04/30 24,000 24,010 23,700 23,700 1,151
2020/04/28 23,820 23,820 23,600 23,820 47
2020/04/27 24,000 24,000 23,800 23,820 192
2020/04/24 23,760 23,760 23,200 23,500 323
2020/04/23 23,270 23,310 23,270 23,290 9
2020/04/22 23,280 23,280 22,950 23,270 192
2020/04/21 23,290 23,380 23,110 23,110 567
2020/04/20 23,100 23,390 23,100 23,290 187
2020/04/17 23,790 23,790 23,280 23,280 338
2020/04/16 23,790 23,790 23,300 23,340 333
2020/04/15 23,690 23,690 23,400 23,590 171
2020/04/14 23,090 23,670 23,090 23,670 229
2020/04/13 23,350 23,450 23,090 23,090 361
2020/04/10 23,250 23,250 22,750 23,180 271
2020/04/09 23,250 23,260 22,590 22,670 244
2020/04/08 22,640 23,150 22,400 22,900 498
2020/04/07 22,580 22,780 22,100 22,160 484
2020/04/06 21,210 22,200 21,210 21,890 278
2020/04/03 21,180 21,660 21,170 21,170 79
2020/04/02 21,130 21,550 21,130 21,170 269
2020/04/01 22,690 22,960 21,450 21,450 173
2020/03/31 23,200 23,200 22,340 22,690 843
2020/03/30 22,620 22,900 22,050 22,900 597
2020/03/27 21,980 22,300 21,480 22,160 419
2020/03/26 21,400 21,400 20,860 21,350 334
2020/03/25 21,220 21,590 20,750 21,400 753
2020/03/24 20,570 20,730 19,670 20,110 1,019
2020/03/23 19,420 20,360 19,420 19,940 622
2020/03/19 19,560 19,710 19,100 19,410 265
2020/03/18 20,000 21,000 18,770 18,820 725
2020/03/17 18,490 19,200 18,090 19,000 318
2020/03/16 19,630 20,030 18,890 18,890 1,363
2020/03/13 18,830 19,710 18,000 19,530 344
2020/03/12 20,860 21,010 20,050 20,110 312
2020/03/11 21,570 21,570 21,000 21,030 137
2020/03/10 21,040 21,590 20,600 21,590 247
2020/03/09 21,790 21,790 20,890 21,020 604
2020/03/06 22,680 22,680 22,000 22,100 339
2020/03/05 22,790 22,810 22,570 22,710 275
2020/03/04 22,020 22,280 22,020 22,110 131
2020/03/03 23,090 23,090 22,380 22,380 149
2020/03/02 22,230 22,630 22,000 22,530 347
2020/02/28 23,000 23,000 22,160 22,230 1,159
2020/02/27 23,650 23,650 23,030 23,110 533
2020/02/26 23,800 23,800 23,540 23,650 287
2020/02/25 24,000 24,210 23,920 23,960 511
2020/02/21 25,360 25,360 24,970 24,970 67
2020/02/20 25,110 25,120 24,860 24,860 147
2020/02/19 24,660 25,040 24,660 24,990 42
2020/02/18 24,800 24,880 24,630 24,650 70
2020/02/17 25,200 25,200 24,930 25,030 214
2020/02/14 25,570 25,570 25,200 25,200 152
2020/02/13 25,580 25,630 25,560 25,570 79
2020/02/12 26,010 26,020 25,690 25,780 147
2020/02/10 26,350 26,350 25,960 26,010 245
2020/02/07 26,170 26,390 26,170 26,350 224
2020/02/06 25,700 26,200 25,680 26,130 271
2020/02/05 25,470 25,470 25,230 25,430 164
2020/02/04 24,710 25,130 24,710 25,110 151
2020/02/03 24,880 24,890 24,780 24,850 131
2020/01/31 24,750 25,000 24,750 24,890 89
2020/01/30 24,850 24,850 24,490 24,570 196
2020/01/29 24,830 24,830 24,650 24,810 103
2020/01/28 24,890 24,900 24,670 24,780 195
2020/01/27 25,200 25,200 24,740 24,890 79
2020/01/24 25,070 25,190 25,070 25,130 156
2020/01/23 25,230 25,230 25,010 25,010 203
2020/01/22 25,190 25,230 25,160 25,230 137
2020/01/21 25,190 25,280 25,120 25,160 26
2020/01/20 25,270 25,270 25,130 25,230 65
2020/01/17 25,210 25,210 25,180 25,180 29
2020/01/16 25,050 25,290 25,050 25,270 197
2020/01/15 25,030 25,070 24,900 24,980 118
2020/01/14 25,000 25,080 24,980 25,020 289
2020/01/10 24,730 24,960 24,730 24,930 58
2020/01/09 24,200 24,710 24,200 24,710 121
2020/01/08 24,260 24,350 24,080 24,190 116
2020/01/07 24,340 24,480 24,320 24,410 20
2020/01/06 24,300 24,340 24,080 24,170 97

このページの先頭へ