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
2012/12/28 15,000 15,000 14,850 14,890 106
2012/12/27 14,840 15,000 14,840 14,880 173
2012/12/26 14,350 14,640 14,350 14,640 53
2012/12/25 14,450 14,450 14,370 14,370 98
2012/12/21 14,710 14,800 14,390 14,390 73
2012/12/20 14,450 14,550 14,450 14,510 126
2012/12/19 14,050 14,450 14,050 14,450 1,028
2012/12/18 13,750 13,870 13,690 13,870 62
2012/12/17 13,610 13,750 13,610 13,650 206
2012/12/13 13,470 13,470 13,370 13,370 21
2012/12/11 13,000 13,000 13,000 13,000 10
2012/12/10 12,960 13,110 12,960 13,030 25
2012/12/07 12,890 12,890 12,890 12,890 1
2012/12/06 12,840 12,840 12,840 12,840 7
2012/12/05 12,900 12,900 12,900 12,900 30
2012/12/04 12,900 12,900 12,900 12,900 3
2012/12/03 13,000 13,000 13,000 13,000 20
2012/11/30 12,790 12,790 12,790 12,790 11
2012/11/29 12,750 12,790 12,750 12,790 21
2012/11/28 12,690 12,690 12,510 12,510 22
2012/11/27 12,980 13,000 12,870 12,870 49
2012/11/26 13,070 13,150 13,000 13,000 228
2012/11/22 12,670 12,720 12,670 12,720 18
2012/11/21 12,540 12,540 12,540 12,540 3
2012/11/20 12,540 12,540 12,420 12,420 19
2012/11/19 12,370 12,440 12,330 12,440 27
2012/11/16 12,010 12,070 12,010 12,070 79
2012/11/13 11,500 11,500 11,430 11,430 7
2012/11/12 11,580 11,690 11,550 11,550 67
2012/11/08 11,930 11,930 11,830 11,830 20
2012/11/06 11,900 11,900 11,850 11,850 32
2012/11/05 12,020 12,020 11,960 11,960 19
2012/11/02 12,160 12,160 12,160 12,160 3
2012/10/29 11,900 11,900 11,900 11,900 3
2012/10/26 12,160 12,200 12,160 12,200 2
2012/10/25 11,920 11,920 11,920 11,920 5
2012/10/24 11,820 11,820 11,820 11,820 10
2012/10/23 12,250 12,250 12,000 12,000 11
2012/10/22 11,930 12,070 11,930 12,070 26
2012/10/19 12,200 12,200 12,200 12,200 3
2012/10/18 12,100 12,200 12,100 12,200 28
2012/10/17 11,960 11,960 11,960 11,960 10
2012/10/16 11,820 11,850 11,820 11,850 11
2012/10/15 11,390 11,610 11,350 11,610 33
2012/10/11 11,130 11,130 11,110 11,110 4
2012/10/10 11,300 11,300 11,250 11,250 4
2012/10/09 11,570 11,570 11,480 11,480 3
2012/10/05 11,590 11,590 11,530 11,530 51
2012/10/04 11,420 11,420 11,340 11,380 14
2012/10/03 11,560 11,560 11,560 11,560 1
2012/10/02 11,520 11,590 11,520 11,570 28
2012/10/01 11,530 11,530 11,380 11,380 12
2012/09/28 11,830 11,830 11,590 11,590 37
2012/09/27 11,630 11,710 11,630 11,710 34
2012/09/26 11,710 11,730 11,680 11,680 27
2012/09/25 11,830 11,880 11,830 11,880 12
2012/09/24 11,920 11,920 11,920 11,920 1
2012/09/21 12,290 12,290 12,250 12,250 5
2012/09/20 12,570 12,570 12,250 12,250 64
2012/09/19 12,500 12,690 12,500 12,690 27
2012/09/18 12,500 12,570 12,440 12,570 25
2012/09/14 12,160 12,500 12,160 12,500 51
2012/09/13 11,800 11,910 11,750 11,910 5
2012/09/12 11,700 11,700 11,670 11,670 9
2012/09/11 11,480 11,520 11,440 11,440 4
2012/09/10 11,800 11,800 11,760 11,760 5
2012/09/07 11,350 11,510 11,350 11,510 81
2012/09/06 10,970 10,970 10,900 10,920 29
2012/09/05 11,200 11,200 10,950 10,970 101
2012/09/04 11,270 11,270 11,200 11,200 4
2012/09/03 11,200 11,240 10,950 11,240 26
2012/08/31 11,360 11,360 11,210 11,210 55
2012/08/30 11,760 11,760 11,500 11,550 22
2012/08/29 11,750 11,760 11,750 11,760 9
2012/08/28 12,120 12,120 11,770 11,770 46
2012/08/27 12,200 12,200 12,110 12,110 31
2012/08/24 12,110 12,110 12,010 12,060 12
2012/08/23 12,180 12,300 12,040 12,300 19
2012/08/22 12,360 12,360 12,180 12,180 10
2012/08/21 12,460 12,460 12,460 12,460 3
2012/08/20 12,600 12,600 12,530 12,530 170
2012/08/17 12,300 12,540 12,300 12,540 119
2012/08/16 11,900 11,970 11,900 11,970 2
2012/08/15 12,000 12,000 11,780 11,780 50
2012/08/14 12,040 12,150 11,960 11,960 10
2012/08/13 11,960 11,960 11,960 11,960 1
2012/08/10 12,020 12,020 11,970 12,010 24
2012/08/09 11,920 12,060 11,920 12,060 14
2012/08/08 11,880 12,100 11,880 11,960 99
2012/08/06 11,380 11,380 11,380 11,380 10
2012/08/03 11,270 11,270 11,070 11,160 34
2012/08/02 11,380 11,550 11,380 11,550 17
2012/08/01 11,580 11,580 11,360 11,380 113
2012/07/31 11,550 11,770 11,550 11,770 18
2012/07/30 11,940 11,940 11,470 11,510 21
2012/07/27 11,460 11,670 11,460 11,670 27
2012/07/26 11,020 11,160 10,970 11,160 69
2012/07/25 11,260 11,260 10,910 10,970 83
2012/07/24 11,350 11,370 11,250 11,370 24
2012/07/23 11,540 11,550 11,500 11,500 147
2012/07/20 12,060 12,060 11,790 11,800 49
2012/07/19 12,090 12,090 12,090 12,090 1
2012/07/18 12,020 12,020 11,990 11,990 10
2012/07/17 12,360 12,360 11,990 11,990 133
2012/07/13 12,290 12,360 12,290 12,360 34
2012/07/12 12,550 12,550 12,320 12,320 46
2012/07/11 12,620 12,620 12,550 12,550 29
2012/07/10 13,130 13,130 13,020 13,020 103
2012/07/09 13,280 13,280 13,130 13,130 20
2012/07/06 13,500 13,500 13,400 13,400 14
2012/07/05 13,570 13,570 13,550 13,550 21
2012/07/04 13,700 13,700 13,580 13,580 36
2012/07/03 13,630 13,730 13,630 13,700 47
2012/07/02 13,750 13,750 13,730 13,730 58
2012/06/29 13,280 13,550 13,280 13,550 16
2012/06/28 13,280 13,290 13,280 13,290 33
2012/06/27 13,100 13,100 13,100 13,100 25
2012/06/26 13,260 13,260 13,000 13,000 28
2012/06/25 13,390 13,390 13,390 13,390 13
2012/06/22 13,390 13,390 13,390 13,390 7
2012/06/21 13,690 13,690 13,690 13,690 1
2012/06/20 13,500 13,500 13,500 13,500 4
2012/06/19 13,440 13,440 13,330 13,330 18
2012/06/18 13,470 13,540 13,470 13,540 10
2012/06/15 13,140 13,140 13,140 13,140 1
2012/06/14 12,990 12,990 12,990 12,990 1
2012/06/12 12,890 12,940 12,890 12,940 2
2012/06/11 12,960 13,100 12,960 13,100 7
2012/06/08 12,780 12,780 12,780 12,780 1
2012/06/07 13,190 13,190 13,050 13,050 23
2012/06/06 12,630 12,630 12,570 12,570 19
2012/06/05 12,230 12,500 12,230 12,500 3
2012/06/04 12,350 12,350 12,190 12,190 129
2012/06/01 12,900 12,900 12,630 12,630 30
2012/05/31 12,870 12,870 12,870 12,870 1
2012/05/30 12,970 13,010 12,970 13,010 201
2012/05/29 12,830 12,930 12,830 12,930 13
2012/05/28 13,030 13,030 12,830 12,830 25
2012/05/25 13,150 13,150 12,960 12,960 45
2012/05/24 13,230 13,230 13,150 13,150 7
2012/05/23 13,580 13,580 13,250 13,250 27
2012/05/22 13,580 13,590 13,580 13,590 16
2012/05/21 13,210 13,410 13,210 13,280 20
2012/05/18 13,280 13,280 13,160 13,220 12
2012/05/17 13,350 13,350 13,350 13,350 4
2012/05/16 13,630 13,630 13,350 13,350 16
2012/05/15 13,540 13,540 13,410 13,410 29
2012/05/14 13,860 13,930 13,810 13,900 46
2012/05/11 14,100 14,100 14,000 14,000 2
2012/05/10 14,040 14,040 14,040 14,040 3
2012/05/09 14,200 14,200 14,150 14,150 3
2012/05/08 14,370 14,370 14,370 14,370 3
2012/05/07 14,470 14,470 14,270 14,270 10
2012/05/02 14,810 14,810 14,770 14,770 3
2012/05/01 14,950 14,950 14,700 14,700 26
2012/04/27 15,270 15,270 15,130 15,130 2
2012/04/26 15,230 15,230 15,230 15,230 1
2012/04/24 15,150 15,150 15,150 15,150 7
2012/04/23 15,330 15,330 15,280 15,280 2
2012/04/20 15,320 15,320 15,320 15,320 1
2012/04/19 15,610 15,610 15,610 15,610 4
2012/04/18 15,500 15,500 15,500 15,500 6
2012/04/17 15,260 15,260 15,200 15,200 2
2012/04/16 15,270 15,450 15,270 15,270 34
2012/04/13 15,680 15,680 15,560 15,610 79
2012/04/12 15,280 15,280 15,280 15,280 51
2012/04/11 15,150 15,150 15,010 15,010 93
2012/04/10 15,400 15,400 15,400 15,400 1
2012/04/09 15,730 15,730 15,690 15,690 7
2012/04/06 16,040 16,040 15,990 15,990 2
2012/04/05 16,060 16,060 16,060 16,060 1
2012/04/04 16,370 16,370 16,320 16,320 3
2012/04/03 16,660 16,660 16,660 16,660 15
2012/04/02 16,890 16,890 16,870 16,870 4
2012/03/30 16,800 16,800 16,770 16,770 7
2012/03/29 16,790 16,820 16,790 16,820 6
2012/03/28 17,100 17,200 17,100 17,130 5
2012/03/27 16,970 17,070 16,960 17,070 11
2012/03/26 16,570 16,680 16,570 16,680 3
2012/03/23 16,600 16,600 16,520 16,550 18
2012/03/22 16,990 16,990 16,680 16,680 6
2012/03/21 17,190 17,190 17,100 17,100 9
2012/03/19 17,400 17,400 17,300 17,300 10
2012/03/16 17,140 17,200 17,140 17,200 33
2012/03/15 17,210 17,250 17,160 17,160 57
2012/03/14 17,080 17,220 17,080 17,210 54
2012/03/13 16,770 16,770 16,770 16,770 1
2012/03/12 16,920 16,920 16,830 16,830 19
2012/03/09 16,670 16,780 16,670 16,780 9
2012/03/08 16,160 16,220 16,120 16,120 7
2012/03/07 15,600 15,900 15,600 15,900 139
2012/03/06 16,150 16,150 15,970 15,970 6
2012/03/05 16,450 16,450 16,200 16,200 13
2012/03/02 16,450 16,580 16,450 16,580 17
2012/03/01 16,720 16,780 16,180 16,180 47
2012/02/29 16,900 17,070 16,900 17,070 32
2012/02/28 16,560 16,560 16,470 16,470 31
2012/02/27 17,110 17,210 16,820 16,820 304
2012/02/24 16,590 16,870 16,590 16,770 93
2012/02/23 16,440 16,440 16,440 16,440 1
2012/02/22 16,190 16,190 16,050 16,050 12
2012/02/21 16,120 16,210 16,120 16,210 52
2012/02/20 15,910 16,150 15,910 16,150 28
2012/02/17 15,550 15,660 15,510 15,510 14
2012/02/16 15,390 15,390 15,260 15,260 2
2012/02/15 15,300 15,300 15,300 15,300 1
2012/02/14 14,790 15,060 14,790 15,060 3
2012/02/13 14,920 14,920 14,920 14,920 1
2012/02/10 15,210 15,210 15,050 15,050 304
2012/02/09 15,230 15,230 15,230 15,230 1
2012/02/08 15,000 15,000 14,930 14,990 75
2012/02/07 14,630 14,640 14,610 14,630 21
2012/02/06 14,480 14,480 14,460 14,470 86
2012/02/03 14,360 14,360 14,330 14,330 2
2012/02/02 14,590 14,590 14,440 14,490 36
2012/02/01 14,290 14,290 14,290 14,290 3
2012/01/31 14,530 14,550 14,300 14,300 18
2012/01/30 14,640 14,640 14,550 14,550 71
2012/01/27 14,710 14,710 14,710 14,710 1
2012/01/26 14,860 15,090 14,860 14,890 35
2012/01/25 14,670 14,730 14,670 14,730 21
2012/01/24 14,680 14,680 14,560 14,560 98
2012/01/23 14,630 14,640 14,630 14,640 21
2012/01/20 14,440 14,690 14,420 14,690 28
2012/01/19 14,140 14,140 14,140 14,140 1
2012/01/18 13,940 14,000 13,940 13,990 4
2012/01/17 13,740 13,740 13,730 13,730 5
2012/01/16 13,580 13,580 13,580 13,580 1
2012/01/13 13,430 13,770 13,430 13,770 3
2012/01/12 13,520 13,520 13,430 13,430 35
2012/01/11 13,640 13,640 13,640 13,640 1
2012/01/10 13,600 13,600 13,600 13,600 5
2012/01/06 13,800 13,800 13,600 13,600 77
2012/01/05 14,030 14,030 14,030 14,030 3
2012/01/04 14,060 14,060 14,060 14,060 10

このページの先頭へ