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)鉄鋼･非鉄上場投信(1623)の株価時系列情報

(NEXT FUNDS)鉄鋼･非鉄上場投信(1623)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
2008/12/30 18,060 18,210 18,060 18,210 6
2008/12/29 18,000 18,030 18,000 18,030 3
2008/12/26 17,840 17,840 17,840 17,840 2
2008/12/25 17,760 17,760 17,760 17,760 1
2008/12/24 17,620 17,620 17,620 17,620 1
2008/12/18 18,430 18,430 18,430 18,430 1
2008/12/17 18,190 18,190 17,940 17,940 6
2008/12/16 18,500 18,500 18,500 18,500 5
2008/12/12 18,450 18,450 18,250 18,260 7
2008/12/11 18,680 18,680 18,640 18,650 35
2008/12/10 18,370 19,030 18,370 19,030 84
2008/12/09 17,670 18,440 17,670 18,150 27
2008/12/08 17,200 17,200 17,060 17,060 9
2008/12/05 16,680 16,790 16,680 16,790 20
2008/12/03 16,680 16,680 16,680 16,680 1
2008/12/02 18,090 18,090 16,950 16,950 66
2008/12/01 18,130 18,140 18,100 18,100 16
2008/11/28 17,510 18,140 17,510 18,140 6
2008/11/27 17,670 17,670 17,300 17,300 80
2008/11/25 17,270 17,270 17,270 17,270 3
2008/11/21 15,000 15,800 15,000 15,800 8
2008/11/20 15,860 15,880 15,600 15,600 16
2008/11/19 17,200 17,200 16,650 16,650 53
2008/11/18 16,990 17,110 16,990 17,060 17
2008/11/17 17,130 17,130 16,880 17,040 105
2008/11/14 18,370 18,370 17,230 17,230 6
2008/11/13 17,700 17,700 16,970 16,970 64
2008/11/12 18,400 18,620 18,320 18,600 43
2008/11/11 19,110 19,200 18,800 18,800 73
2008/11/10 19,240 19,710 19,210 19,710 50
2008/11/07 18,200 18,410 18,040 18,040 7
2008/11/06 20,000 20,000 19,500 19,550 118
2008/11/05 21,660 21,660 20,660 20,790 66
2008/11/04 19,480 19,760 19,280 19,670 59
2008/10/31 16,470 18,280 16,470 18,080 7
2008/10/30 16,810 17,950 16,450 16,550 18
2008/10/29 15,600 16,000 15,600 16,000 41
2008/10/28 14,800 14,800 14,600 14,600 40
2008/10/27 16,350 16,350 14,840 14,840 63
2008/10/24 17,200 17,200 16,150 16,150 48
2008/10/23 17,100 17,100 16,780 16,780 41
2008/10/22 18,530 18,530 18,500 18,500 9
2008/10/21 19,780 19,780 19,780 19,780 1
2008/10/20 19,070 19,070 18,500 18,500 7
2008/10/15 20,290 20,290 20,170 20,170 2
2008/10/14 19,690 19,690 19,690 19,690 1
2008/10/10 19,350 19,350 17,570 17,690 6
2008/10/09 18,600 19,400 18,600 19,360 5
2008/10/08 19,410 19,910 18,000 18,000 47
2008/10/07 18,740 18,740 18,740 18,740 31
2008/10/06 21,230 21,230 20,540 20,540 16
2008/10/03 22,350 22,350 22,130 22,130 3
2008/10/02 23,220 23,220 22,640 22,650 24
2008/10/01 24,370 24,420 24,370 24,420 2
2008/09/30 24,180 24,700 24,160 24,700 13
2008/09/29 26,350 26,350 25,730 25,730 5
2008/09/26 27,180 27,180 26,950 26,950 16
2008/09/24 27,890 27,890 27,780 27,780 16
2008/09/18 25,910 25,910 25,740 25,750 22
2008/09/16 27,500 27,500 26,600 26,600 6
2008/09/12 27,390 28,700 27,390 28,700 21
2008/09/10 28,960 28,960 28,430 28,430 2
2008/09/03 31,250 31,250 31,250 31,250 2
2008/08/21 32,300 32,300 32,300 32,300 10
2008/08/18 32,550 32,550 32,550 32,550 10
2008/08/14 32,450 32,450 32,450 32,450 10
2008/08/12 31,900 31,900 31,900 31,900 10
2008/06/30 35,600 35,600 35,500 35,500 110
2008/06/27 33,900 33,900 33,900 33,900 10
2008/06/12 36,950 36,950 36,850 36,850 20
2008/06/11 38,100 38,100 38,100 38,100 30
2008/06/09 40,850 40,850 39,150 39,150 120
2008/06/06 40,500 40,500 40,500 40,500 10
2008/06/03 38,850 38,850 38,850 38,850 10
2008/06/02 38,600 38,900 38,600 38,900 150
2008/05/29 38,550 38,550 38,550 38,550 10
2008/05/27 39,000 39,000 39,000 39,000 10
2008/05/26 39,000 39,000 39,000 39,000 10
2008/05/23 39,650 39,800 39,650 39,700 140
2008/05/21 41,600 41,600 40,300 40,300 80
2008/05/20 40,600 40,700 40,500 40,700 60
2008/05/16 38,550 39,400 38,550 39,400 40
2008/05/13 35,950 35,950 35,700 35,700 20
2008/05/07 36,600 37,500 36,600 37,500 40
2008/05/01 36,200 36,200 35,950 35,950 110
2008/04/30 37,300 37,300 36,250 36,250 20
2008/04/28 36,900 36,900 36,900 36,900 10
2008/04/25 36,150 36,150 35,450 35,500 30
2008/04/22 35,700 35,700 35,500 35,500 20
2008/04/18 34,600 34,600 34,600 34,600 100
2008/04/14 33,700 33,700 33,700 33,700 10
2008/04/04 32,100 32,100 32,100 32,100 10
2008/03/31 32,100 32,100 32,100 32,100 50
2008/03/25 32,600 32,600 32,100 32,100 30

このページの先頭へ