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
2010/12/30 20,620 20,620 20,270 20,360 446
2010/12/29 20,570 20,570 20,570 20,570 5
2010/12/28 20,590 20,590 20,590 20,590 20
2010/12/27 20,610 20,610 20,610 20,610 1
2010/12/24 20,650 20,650 20,480 20,480 81
2010/12/22 20,650 20,750 20,650 20,650 398
2010/12/21 20,570 20,570 20,520 20,520 135
2010/12/20 20,500 20,600 20,500 20,500 13
2010/12/17 0 0 0 20,620 0
2010/12/16 20,560 20,620 20,560 20,620 27
2010/12/15 20,800 20,800 20,590 20,590 13
2010/12/14 20,650 20,700 20,650 20,700 32
2010/12/13 20,280 20,520 20,280 20,520 56
2010/12/10 20,260 20,260 20,260 20,260 1
2010/12/09 20,240 20,240 20,200 20,200 3
2010/12/08 20,110 20,230 20,110 20,230 55
2010/12/07 19,950 19,960 19,950 19,960 36
2010/12/06 19,950 19,980 19,950 19,980 14
2010/12/03 19,860 19,860 19,860 19,860 1
2010/12/02 19,900 19,900 19,900 19,900 3
2010/12/01 0 0 0 19,660 0
2010/11/30 19,740 19,740 19,660 19,660 13
2010/11/29 0 0 0 19,630 0
2010/11/26 19,630 19,630 19,630 19,630 12
2010/11/25 19,730 19,730 19,730 19,730 10
2010/11/24 19,240 19,240 19,240 19,240 20
2010/11/22 19,740 19,740 19,740 19,740 10
2010/11/19 19,580 19,600 19,480 19,480 14
2010/11/18 19,040 19,040 19,040 19,040 1
2010/11/17 18,900 18,920 18,900 18,920 5
2010/11/16 0 0 0 19,300 0
2010/11/15 0 0 0 19,300 0
2010/11/12 19,390 19,390 19,300 19,300 11
2010/11/11 0 0 0 19,330 0
2010/11/10 19,330 19,330 19,330 19,330 5
2010/11/09 19,130 19,130 19,130 19,130 8
2010/11/08 19,320 19,320 19,250 19,250 15
2010/11/05 18,750 19,030 18,750 19,030 38
2010/11/04 18,300 18,350 18,300 18,350 3
2010/11/02 18,070 18,070 18,070 18,070 3
2010/11/01 17,980 17,980 17,980 17,980 8
2010/10/29 18,000 18,000 17,970 17,970 36
2010/10/28 0 0 0 18,680 0
2010/10/27 18,680 18,680 18,680 18,680 5
2010/10/26 18,630 18,660 18,620 18,620 13
2010/10/25 18,940 18,940 18,940 18,940 1
2010/10/22 0 0 0 19,110 0
2010/10/21 0 0 0 19,110 0
2010/10/20 0 0 0 19,110 0
2010/10/19 19,110 19,110 19,110 19,110 1
2010/10/18 19,150 19,150 19,150 19,150 1
2010/10/15 19,150 19,150 19,100 19,100 3
2010/10/14 19,340 19,340 19,340 19,340 1
2010/10/13 19,020 19,120 18,840 18,880 10,075
2010/10/12 19,530 19,530 18,990 18,990 877
2010/10/08 19,500 19,500 19,490 19,490 6
2010/10/07 0 0 0 19,380 0
2010/10/06 19,370 19,440 19,370 19,380 12
2010/10/05 18,890 19,020 18,890 19,020 2
2010/10/04 19,070 19,160 19,000 19,000 26
2010/10/01 19,400 19,400 19,240 19,240 50
2010/09/30 19,090 19,090 19,090 19,090 25
2010/09/29 19,650 19,650 19,650 19,650 1
2010/09/28 19,270 19,420 19,270 19,420 36
2010/09/27 19,140 19,140 19,140 19,140 4
2010/09/24 18,980 18,980 18,980 18,980 13
2010/09/22 0 0 0 19,640 0
2010/09/21 19,710 19,710 19,640 19,640 11
2010/09/17 19,580 19,580 19,550 19,550 2
2010/09/16 19,250 19,290 19,250 19,290 11
2010/09/15 0 0 0 19,120 0
2010/09/14 19,260 19,260 19,090 19,120 58
2010/09/13 19,120 19,120 19,120 19,120 26
2010/09/10 19,190 19,190 19,190 19,190 1
2010/09/09 18,820 18,890 18,820 18,890 15
2010/09/08 18,660 18,660 18,660 18,660 20
2010/09/07 18,970 19,190 18,930 18,930 119
2010/09/06 18,670 18,830 18,670 18,830 340
2010/09/03 18,310 18,560 18,310 18,560 350
2010/09/02 18,490 18,490 18,140 18,290 325
2010/09/01 17,930 18,090 17,930 18,090 84
2010/08/31 18,100 18,100 17,890 17,910 224
2010/08/30 18,550 18,740 18,390 18,390 131
2010/08/27 17,850 18,160 17,830 18,160 356
2010/08/26 18,020 18,020 17,940 17,980 31
2010/08/25 18,000 18,000 17,840 17,840 72
2010/08/24 18,180 18,210 18,170 18,210 119
2010/08/23 18,500 18,500 18,460 18,460 12
2010/08/20 18,860 18,860 18,860 18,860 53
2010/08/19 18,930 18,930 18,930 18,930 1
2010/08/18 18,630 18,710 18,480 18,640 400
2010/08/17 0 0 0 18,300 0
2010/08/16 18,330 18,330 18,300 18,300 3
2010/08/13 0 0 0 18,370 0
2010/08/12 18,370 18,370 18,370 18,370 55
2010/08/11 0 0 0 19,400 0
2010/08/10 0 0 0 19,400 0
2010/08/09 0 0 0 19,400 0
2010/08/06 0 0 0 19,400 0
2010/08/05 19,400 19,400 19,400 19,400 1
2010/08/04 0 0 0 19,470 0
2010/08/03 19,470 19,470 19,470 19,470 1
2010/08/02 0 0 0 19,540 0
2010/07/30 0 0 0 19,540 0
2010/07/29 19,540 19,540 19,540 19,540 1
2010/07/28 19,450 19,500 19,450 19,500 57
2010/07/27 19,210 19,220 19,210 19,220 2
2010/07/26 19,230 19,230 19,230 19,230 1
2010/07/23 18,960 18,960 18,960 18,960 10
2010/07/22 0 0 0 18,540 0
2010/07/21 0 0 0 18,540 0
2010/07/20 18,540 18,540 18,540 18,540 20
2010/07/16 19,050 19,050 18,800 18,800 20
2010/07/15 19,450 19,450 19,160 19,160 11
2010/07/14 19,660 19,660 19,660 19,660 1
2010/07/13 19,550 19,550 19,550 19,550 10
2010/07/12 19,320 19,540 19,320 19,540 19
2010/07/09 19,800 19,800 19,370 19,370 15
2010/07/08 19,430 19,430 19,420 19,420 31
2010/07/07 18,970 18,980 18,950 18,980 9
2010/07/06 18,510 18,510 18,500 18,500 2
2010/07/05 18,660 18,790 18,660 18,700 56
2010/07/02 19,100 19,100 18,860 18,860 4
2010/07/01 19,200 19,200 18,860 18,860 12
2010/06/30 19,100 19,200 19,100 19,100 16
2010/06/29 19,740 19,880 19,740 19,880 14
2010/06/28 0 0 0 20,000 0
2010/06/25 20,100 20,200 20,000 20,000 28
2010/06/24 0 0 0 20,420 0
2010/06/23 20,470 20,530 20,400 20,420 607
2010/06/22 20,860 21,460 20,730 20,840 3,472
2010/06/21 20,790 21,050 20,620 21,020 4,698
2010/06/18 20,410 20,410 20,290 20,290 12
2010/06/17 20,430 20,430 20,430 20,430 1
2010/06/16 20,420 20,420 20,420 20,420 16
2010/06/15 20,040 20,040 20,040 20,040 1
2010/06/14 0 0 0 19,810 0
2010/06/11 19,650 19,880 19,650 19,810 125
2010/06/10 19,280 19,280 19,280 19,280 1
2010/06/09 19,460 19,460 19,410 19,410 2
2010/06/08 19,570 19,580 19,570 19,580 68
2010/06/07 20,200 20,200 19,710 19,710 62
2010/06/04 20,700 20,700 20,490 20,490 48
2010/06/03 20,520 20,740 20,470 20,700 210
2010/06/02 20,340 20,370 20,060 20,090 179
2010/06/01 20,590 20,590 20,590 20,590 1
2010/05/31 20,500 20,500 20,500 20,500 3
2010/05/28 20,750 20,750 20,560 20,560 27
2010/05/27 19,650 20,300 19,650 20,300 30
2010/05/26 20,030 20,030 19,860 19,860 4
2010/05/25 20,180 20,180 19,650 19,650 40
2010/05/24 20,230 20,230 20,230 20,230 5
2010/05/21 20,200 20,200 19,920 20,070 192
2010/05/20 21,000 21,000 20,700 20,700 50
2010/05/19 20,490 20,690 20,490 20,690 8
2010/05/18 21,340 21,340 20,880 20,880 25
2010/05/17 21,220 21,300 21,220 21,300 11
2010/05/14 21,840 21,870 21,840 21,870 11
2010/05/13 21,910 22,070 21,910 22,070 71
2010/05/12 21,690 21,690 21,530 21,530 14
2010/05/11 22,340 22,340 21,800 21,840 97
2010/05/10 21,900 22,140 21,900 22,140 128
2010/05/07 20,980 21,800 20,980 21,660 170
2010/05/06 22,230 22,230 21,750 21,750 59
2010/04/30 22,700 22,820 22,690 22,730 60
2010/04/28 22,760 22,760 22,710 22,710 2
2010/04/27 23,140 23,140 23,140 23,140 2
2010/04/26 23,000 23,250 23,000 23,250 14
2010/04/23 22,850 22,940 22,790 22,820 68
2010/04/22 22,800 22,940 22,660 22,940 57
2010/04/21 23,300 23,320 23,300 23,320 6
2010/04/20 23,190 23,230 22,920 22,920 168
2010/04/19 22,940 23,030 22,920 22,920 13
2010/04/16 23,750 23,750 23,440 23,440 29
2010/04/15 23,730 23,730 23,730 23,730 28
2010/04/14 23,620 23,620 23,300 23,300 39
2010/04/13 23,600 23,620 23,410 23,410 30
2010/04/12 24,160 24,250 23,940 23,940 67
2010/04/09 23,720 24,070 23,720 23,870 43
2010/04/08 23,820 23,850 23,820 23,850 43
2010/04/07 24,000 24,020 24,000 24,020 11
2010/04/06 24,450 24,450 23,820 23,820 36
2010/04/05 24,200 24,390 24,200 24,390 39
2010/04/02 24,470 24,520 24,040 24,100 30
2010/04/01 23,800 23,800 23,800 23,800 1
2010/03/31 23,810 24,000 23,690 23,710 296
2010/03/30 23,350 23,800 23,350 23,800 137
2010/03/29 23,050 23,200 23,050 23,200 64
2010/03/26 22,570 22,840 22,570 22,840 95
2010/03/25 22,590 22,720 22,550 22,550 26
2010/03/23 22,880 22,880 22,520 22,720 31
2010/03/19 22,600 22,600 22,600 22,600 5
2010/03/18 22,550 22,600 22,550 22,600 8
2010/03/17 22,100 22,390 22,100 22,390 135
2010/03/16 22,000 22,000 22,000 22,000 1
2010/03/15 21,870 21,900 21,870 21,900 9
2010/03/12 21,680 21,850 21,680 21,850 36
2010/03/09 21,840 21,850 21,840 21,850 6
2010/03/08 21,900 22,080 21,860 21,980 86
2010/03/05 21,500 21,510 21,410 21,460 65
2010/03/04 21,240 21,250 21,200 21,200 61
2010/03/03 21,340 21,340 21,110 21,300 84
2010/03/02 20,970 21,000 20,900 20,900 21
2010/03/01 20,610 20,810 20,610 20,700 13
2010/02/26 20,360 20,590 20,360 20,590 4
2010/02/25 20,800 20,800 20,510 20,510 60
2010/02/24 20,350 20,850 20,300 20,300 60
2010/02/23 20,560 20,670 20,560 20,620 42
2010/02/22 20,800 20,800 20,650 20,650 6
2010/02/19 20,990 20,990 20,260 20,350 25
2010/02/18 20,790 20,790 20,600 20,600 19
2010/02/17 20,330 20,670 20,330 20,670 30
2010/02/16 19,890 19,890 19,890 19,890 1
2010/02/15 19,900 20,070 19,890 19,890 26
2010/02/09 19,980 20,060 19,820 19,920 64
2010/02/08 20,120 20,280 19,860 19,980 50
2010/02/05 20,270 20,770 20,000 20,100 45
2010/02/04 21,280 21,280 20,620 20,620 145
2010/02/03 21,140 21,260 21,000 21,000 166
2010/02/02 20,980 21,090 20,670 20,960 154
2010/02/01 20,490 20,850 20,310 20,850 69
2010/01/29 20,990 20,990 20,510 20,600 39
2010/01/28 21,140 21,390 20,820 20,820 169
2010/01/27 21,230 21,230 20,950 20,960 13
2010/01/26 21,920 21,920 21,300 21,300 18
2010/01/25 21,490 21,900 21,490 21,900 72
2010/01/22 21,740 21,880 21,740 21,750 44
2010/01/21 22,050 22,050 21,890 21,890 37
2010/01/19 22,600 22,680 22,540 22,540 26
2010/01/18 22,630 22,630 22,450 22,500 60
2010/01/15 22,800 22,800 22,600 22,700 49
2010/01/14 22,500 22,860 22,500 22,860 7
2010/01/13 23,160 23,160 22,870 22,870 91
2010/01/12 22,990 23,370 22,990 23,340 10
2010/01/08 22,900 22,900 22,660 22,660 198
2010/01/07 22,720 23,110 22,720 22,810 191
2010/01/06 22,480 22,680 22,480 22,680 305
2010/01/05 22,290 22,680 22,290 22,680 204
2010/01/04 22,160 22,160 22,020 22,020 16

このページの先頭へ