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
2009/12/30 22,280 22,360 21,900 21,900 42
2009/12/29 22,130 22,270 22,130 22,270 40
2009/12/28 21,900 22,130 21,900 22,130 18
2009/12/25 22,090 22,090 21,870 21,870 13
2009/12/24 21,710 21,980 21,630 21,980 45
2009/12/22 21,230 21,450 21,230 21,410 465
2009/12/21 21,190 21,190 21,090 21,140 4
2009/12/18 21,100 21,300 21,100 21,300 303
2009/12/17 21,090 21,090 21,090 21,090 1
2009/12/16 21,050 21,090 21,050 21,090 511
2009/12/11 20,660 20,660 20,660 20,660 1
2009/12/10 20,920 20,920 20,920 20,920 1
2009/12/09 20,770 20,770 20,730 20,730 8
2009/12/08 20,780 20,940 20,780 20,940 40
2009/12/07 20,810 20,990 20,810 20,990 11
2009/12/04 20,600 20,800 20,590 20,690 15
2009/12/03 20,340 20,420 20,220 20,420 14
2009/12/02 19,500 19,790 19,500 19,790 11
2009/12/01 19,150 19,500 19,150 19,500 8
2009/11/30 18,700 19,020 18,700 19,020 20
2009/11/27 19,200 19,200 18,500 18,500 19
2009/11/26 19,060 19,510 19,060 19,510 3
2009/11/25 19,040 19,090 19,040 19,090 7
2009/11/24 19,320 19,320 19,210 19,210 5
2009/11/20 18,950 19,150 18,870 19,120 62
2009/11/19 19,330 19,330 19,020 19,150 22
2009/11/18 19,970 19,970 19,630 19,630 7
2009/11/16 20,030 20,030 20,030 20,030 5
2009/11/13 20,200 20,200 20,000 20,070 6
2009/11/12 20,500 20,500 20,500 20,500 8
2009/11/11 20,680 20,750 20,680 20,700 43
2009/11/10 20,910 20,910 20,810 20,810 8
2009/11/09 20,470 20,760 20,470 20,760 11
2009/11/06 20,460 20,590 20,440 20,440 12
2009/11/05 20,570 20,570 20,290 20,290 15
2009/11/04 20,710 20,710 20,710 20,710 1
2009/11/02 20,530 20,530 20,180 20,400 27
2009/10/30 20,830 20,830 20,820 20,830 5
2009/10/29 20,150 20,170 20,150 20,170 24
2009/10/28 20,600 20,600 20,600 20,600 343
2009/10/27 21,000 21,020 20,960 21,020 10
2009/10/26 21,570 21,940 21,570 21,620 20
2009/10/23 21,860 21,860 21,860 21,860 1
2009/10/22 21,800 21,800 21,770 21,770 2
2009/10/21 21,890 21,890 21,890 21,890 10
2009/10/20 22,350 22,350 22,090 22,090 10
2009/10/19 21,660 21,930 21,600 21,930 6
2009/10/16 22,180 22,180 21,880 21,930 44
2009/10/15 22,040 22,340 22,040 22,210 58
2009/10/14 21,680 21,740 21,680 21,740 52
2009/10/13 21,510 22,000 21,510 21,880 33
2009/10/09 21,280 21,280 21,100 21,190 7
2009/10/08 20,510 20,760 20,510 20,760 6
2009/10/07 19,960 20,670 19,960 20,670 42
2009/10/06 19,600 19,620 19,520 19,620 12
2009/10/05 19,680 19,680 19,300 19,330 52
2009/10/02 20,000 20,000 19,620 19,640 41
2009/09/30 20,650 20,650 20,650 20,650 1
2009/09/29 20,670 20,700 20,670 20,690 34
2009/09/28 20,600 20,600 20,310 20,310 45
2009/09/25 21,900 21,900 21,400 21,400 50
2009/09/24 21,900 22,250 21,900 22,100 14
2009/09/18 22,010 22,010 22,010 22,010 1
2009/09/16 21,540 21,750 21,540 21,600 13
2009/09/15 21,580 21,580 21,250 21,280 17
2009/09/14 21,950 21,950 21,510 21,510 12
2009/09/10 22,300 22,390 22,300 22,390 5
2009/09/09 21,970 21,970 21,900 21,920 28
2009/09/08 22,050 22,050 22,050 22,050 1
2009/09/07 21,790 22,050 21,790 22,050 13
2009/09/04 21,680 21,680 21,400 21,450 23
2009/09/03 21,770 21,990 21,770 21,990 16
2009/09/02 21,900 21,900 21,630 21,660 43
2009/09/01 22,100 22,310 22,100 22,310 15
2009/08/31 22,910 22,910 22,340 22,340 5
2009/08/28 22,760 22,760 22,550 22,550 3
2009/08/27 22,970 22,970 22,590 22,710 53
2009/08/26 23,000 23,330 23,000 23,330 67
2009/08/25 23,060 23,060 23,060 23,060 5
2009/08/24 22,990 23,100 22,830 23,100 68
2009/08/21 22,750 22,750 22,200 22,500 63
2009/08/20 22,500 22,500 22,500 22,500 7
2009/08/19 22,870 22,870 22,550 22,550 29
2009/08/18 22,500 22,820 22,500 22,820 20
2009/08/17 23,330 23,340 22,950 22,950 21
2009/08/14 23,400 23,810 23,400 23,540 97
2009/08/13 23,430 23,430 23,420 23,420 12
2009/08/12 23,190 23,200 23,060 23,090 11
2009/08/11 23,260 23,440 23,260 23,430 45
2009/08/10 23,460 23,460 23,180 23,320 15
2009/08/07 22,860 22,860 22,550 22,560 37
2009/08/06 22,780 23,130 22,780 23,130 11
2009/08/05 22,870 22,870 22,800 22,800 18
2009/08/04 23,210 23,450 23,070 23,070 127
2009/08/03 23,010 23,030 22,820 22,910 9
2009/07/31 23,040 23,040 22,870 22,950 15
2009/07/30 22,790 22,790 22,250 22,630 74
2009/07/29 22,660 23,250 22,560 22,560 438
2009/07/28 22,400 22,760 22,390 22,760 9
2009/07/27 22,250 22,340 22,220 22,310 40
2009/07/24 22,400 22,400 22,150 22,150 559
2009/07/23 21,630 21,850 21,570 21,850 66
2009/07/22 21,300 21,600 21,120 21,600 56
2009/07/21 20,980 21,000 20,740 21,000 87
2009/07/17 20,550 20,600 20,220 20,220 32
2009/07/16 20,400 20,750 20,350 20,350 239
2009/07/15 20,020 20,270 20,010 20,010 23
2009/07/14 19,800 19,860 19,800 19,820 16
2009/07/13 19,820 19,820 19,200 19,230 302
2009/07/10 21,010 21,020 19,970 20,020 204
2009/07/09 21,540 22,050 21,540 21,880 41
2009/07/08 22,180 22,180 21,660 21,840 167
2009/07/07 23,100 23,110 22,530 22,590 562
2009/07/06 23,380 23,380 23,030 23,110 105
2009/07/03 23,530 23,720 23,440 23,720 40
2009/07/02 23,990 23,990 23,990 23,990 3
2009/07/01 23,770 24,150 23,770 23,860 56
2009/06/30 23,970 23,970 23,900 23,920 1,005
2009/06/29 24,030 24,100 23,370 23,370 1,043
2009/06/26 24,110 24,110 23,900 23,970 61
2009/06/25 23,060 23,810 23,060 23,810 106
2009/06/24 23,020 23,060 22,960 22,960 38
2009/06/23 23,260 23,260 22,620 22,800 91
2009/06/22 23,560 23,750 23,400 23,750 42
2009/06/19 24,200 24,200 23,870 23,870 99
2009/06/18 24,320 24,320 23,490 23,680 225
2009/06/17 23,980 24,460 23,980 24,460 25
2009/06/16 24,930 24,930 23,980 23,980 159
2009/06/15 25,660 25,880 25,230 25,230 177
2009/06/12 25,500 25,680 25,450 25,570 354
2009/06/11 25,050 25,490 25,050 25,410 283
2009/06/10 24,140 24,680 24,140 24,660 122
2009/06/09 24,080 24,150 23,770 23,780 105
2009/06/08 24,270 24,530 24,130 24,320 31
2009/06/05 24,400 24,400 24,180 24,180 120
2009/06/04 24,140 24,500 24,140 24,400 55
2009/06/03 24,560 24,560 24,220 24,440 83
2009/06/02 24,960 25,080 24,260 24,260 150
2009/06/01 23,420 24,370 23,420 24,210 146
2009/05/29 23,290 23,530 23,290 23,490 127
2009/05/28 22,720 23,100 22,720 23,100 62
2009/05/27 22,960 22,960 22,790 22,790 18
2009/05/26 22,250 22,250 22,240 22,240 50
2009/05/25 22,390 22,500 22,390 22,500 52
2009/05/22 21,800 21,940 21,650 21,760 39
2009/05/21 22,110 22,110 22,100 22,100 4
2009/05/20 21,900 22,110 21,880 22,110 56
2009/05/19 21,590 21,590 21,260 21,380 20
2009/05/18 21,000 21,000 20,630 20,630 14
2009/05/15 21,100 21,450 21,100 21,450 10
2009/05/14 21,300 21,300 20,890 20,890 61
2009/05/13 22,290 22,290 21,800 21,900 60
2009/05/12 22,170 22,170 22,120 22,120 2
2009/05/11 22,500 22,750 22,500 22,750 2
2009/05/08 22,520 22,520 22,280 22,440 20
2009/05/07 22,770 22,770 22,300 22,490 140
2009/05/01 21,300 21,300 20,970 21,270 34
2009/04/30 20,590 20,920 20,590 20,920 66
2009/04/28 21,450 21,450 20,270 20,290 63
2009/04/27 21,490 21,740 21,330 21,520 18
2009/04/24 21,730 21,750 21,340 21,420 27
2009/04/23 21,550 22,010 21,540 21,970 76
2009/04/22 22,650 22,650 21,660 21,970 113
2009/04/21 22,570 22,570 21,960 22,170 271
2009/04/20 22,000 23,060 22,000 22,970 239
2009/04/17 20,990 21,970 20,990 21,970 128
2009/04/16 20,950 21,020 20,400 20,400 55
2009/04/15 20,150 20,160 19,900 20,160 126
2009/04/14 20,660 20,660 19,950 19,950 10
2009/04/13 19,340 20,460 19,340 20,360 48
2009/04/10 19,830 19,830 19,510 19,540 149
2009/04/09 18,900 18,900 18,900 18,900 4
2009/04/08 18,600 18,710 18,430 18,430 99
2009/04/07 19,420 19,420 19,200 19,200 108
2009/04/06 19,690 19,880 19,500 19,500 17
2009/04/03 19,450 19,450 19,200 19,200 93
2009/04/02 18,210 18,800 18,210 18,800 13
2009/04/01 17,500 17,500 17,500 17,500 6
2009/03/31 17,600 17,600 17,300 17,300 20
2009/03/30 18,540 18,540 17,600 17,600 62
2009/03/27 18,900 19,040 18,520 18,760 54
2009/03/26 18,460 18,820 18,460 18,820 17
2009/03/25 17,820 18,220 17,820 18,220 18
2009/03/24 17,820 18,020 17,820 18,020 17
2009/03/23 17,130 17,130 17,130 17,130 1
2009/03/19 17,000 17,000 17,000 17,000 50
2009/03/18 17,040 17,040 16,740 16,740 2
2009/03/17 16,500 16,500 16,500 16,500 1
2009/03/16 16,180 16,350 16,180 16,350 66
2009/03/11 16,130 16,130 15,960 15,960 71
2009/03/10 15,540 15,540 15,530 15,530 7
2009/03/09 15,700 15,700 15,700 15,700 1
2009/03/06 15,840 15,950 15,840 15,880 9
2009/03/05 16,420 16,420 16,420 16,420 10
2009/03/02 15,900 15,900 15,790 15,790 2
2009/02/27 16,200 16,350 16,200 16,350 3
2009/02/26 15,740 15,740 15,740 15,740 1
2009/02/25 15,860 15,860 15,860 15,860 5
2009/02/24 15,800 15,800 15,540 15,550 11
2009/02/23 15,930 15,950 15,930 15,950 17
2009/02/20 15,950 15,950 15,930 15,930 4
2009/02/18 16,560 16,560 16,110 16,110 3
2009/02/17 16,670 16,670 16,360 16,360 3
2009/02/06 17,820 17,820 17,820 17,820 2
2009/02/05 17,180 18,360 17,180 17,990 44
2009/02/03 16,780 16,780 16,780 16,780 1
2009/01/28 17,270 17,270 17,270 17,270 10
2009/01/27 16,960 17,370 16,960 17,370 18
2009/01/26 16,390 16,390 16,360 16,360 2
2009/01/23 16,480 16,480 16,390 16,390 18
2009/01/22 17,110 17,110 16,960 16,960 35
2009/01/21 17,430 17,430 17,430 17,430 1
2009/01/20 17,850 17,850 17,800 17,800 12
2009/01/19 18,110 18,110 18,040 18,040 25
2009/01/16 17,820 17,910 17,820 17,910 11
2009/01/15 17,890 17,890 17,350 17,350 29
2009/01/14 18,030 18,250 17,920 18,200 184
2009/01/13 18,940 18,940 17,920 17,920 117
2009/01/09 19,340 19,340 19,340 19,340 2
2009/01/08 19,720 19,720 19,360 19,360 118
2009/01/07 19,750 20,460 19,750 20,460 77
2009/01/06 18,810 19,400 18,810 19,350 640
2009/01/05 18,840 19,000 18,840 19,000 21

このページの先頭へ