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
2014/12/30 22,790 22,890 22,790 22,890 27
2014/12/29 22,910 22,910 22,910 22,910 2
2014/12/25 22,890 22,890 22,890 22,890 1
2014/12/24 23,080 23,080 23,000 23,010 51
2014/12/19 22,730 22,770 22,730 22,770 27
2014/12/18 22,230 22,230 22,230 22,230 2
2014/12/16 21,750 21,750 21,750 21,750 20
2014/12/12 22,440 22,460 22,440 22,450 6
2014/12/11 22,500 22,500 22,500 22,500 6
2014/12/10 22,750 22,750 22,600 22,600 46
2014/12/09 23,240 23,320 23,240 23,320 15
2014/12/08 23,350 23,510 23,300 23,300 42
2014/12/05 23,170 23,250 23,170 23,250 10
2014/12/04 23,290 23,320 23,240 23,290 34
2014/12/03 22,730 22,910 22,730 22,910 90
2014/12/02 22,530 22,550 22,530 22,550 7
2014/12/01 22,390 22,500 22,390 22,500 6
2014/11/28 22,230 22,300 22,230 22,300 2
2014/11/27 22,310 22,310 22,300 22,300 8
2014/11/26 22,320 22,320 22,300 22,300 22
2014/11/25 22,060 22,200 22,060 22,200 426
2014/11/21 21,810 21,810 21,810 21,810 13
2014/11/19 21,800 21,800 21,760 21,760 12
2014/11/18 21,590 21,590 21,590 21,590 10
2014/11/17 21,990 21,990 21,800 21,800 302
2014/11/14 21,880 21,880 21,880 21,880 13
2014/11/13 21,610 21,610 21,610 21,610 5
2014/11/12 21,740 21,760 21,740 21,760 18
2014/11/11 21,600 21,600 21,600 21,600 22
2014/11/05 21,110 21,110 21,080 21,080 6
2014/11/04 21,390 21,640 21,390 21,400 12
2014/10/27 19,520 19,520 19,520 19,520 1
2014/10/17 18,650 18,650 18,650 18,650 1
2014/10/16 19,000 19,000 18,850 18,850 4
2014/10/14 19,280 19,280 19,280 19,280 3
2014/10/10 19,680 19,680 19,680 19,680 1
2014/10/06 20,690 20,690 20,690 20,690 10
2014/10/03 20,340 20,500 20,340 20,410 19
2014/10/02 20,920 20,920 20,700 20,700 4
2014/09/30 21,560 21,560 21,270 21,270 17
2014/09/29 21,730 21,730 21,730 21,730 5
2014/09/25 21,660 21,660 21,660 21,660 1
2014/09/22 21,880 21,880 21,880 21,880 2
2014/09/19 21,570 21,650 21,570 21,650 246
2014/09/12 21,370 21,370 21,370 21,370 1
2014/09/10 21,330 21,330 21,170 21,170 13
2014/09/03 21,660 21,660 21,660 21,660 2
2014/09/02 21,510 21,600 21,510 21,600 5
2014/08/19 21,590 21,590 21,590 21,590 1
2014/08/12 21,400 21,400 21,210 21,210 6
2014/08/08 20,760 20,760 20,660 20,660 111
2014/08/07 21,120 21,120 21,120 21,120 1
2014/08/05 21,710 21,710 21,710 21,710 1
2014/08/04 21,960 21,960 21,800 21,800 8
2014/07/31 22,190 22,190 22,190 22,190 2
2014/07/30 22,140 22,140 22,140 22,140 1
2014/07/29 21,960 22,000 21,900 21,900 66
2014/07/28 21,720 21,890 21,720 21,890 126
2014/07/23 21,750 21,750 21,750 21,750 40
2014/07/22 21,470 21,720 21,470 21,720 43
2014/07/17 21,610 21,610 21,610 21,610 5
2014/07/16 21,600 21,600 21,600 21,600 100
2014/07/15 21,600 21,630 21,530 21,530 5
2014/07/11 21,200 21,200 21,110 21,110 7
2014/07/10 21,890 21,890 21,630 21,630 54
2014/07/08 21,900 21,900 21,760 21,760 24
2014/07/07 22,000 22,000 21,960 21,960 25
2014/07/04 21,760 21,960 21,760 21,960 89
2014/07/03 21,760 21,760 21,760 21,760 1
2014/07/02 21,750 21,800 21,750 21,800 19
2014/07/01 21,450 21,450 21,450 21,450 5
2014/06/30 21,300 21,350 21,300 21,350 9
2014/06/27 21,150 21,150 21,150 21,150 5
2014/06/20 21,400 21,400 21,230 21,230 2
2014/06/19 20,900 21,160 20,900 21,160 28
2014/06/16 20,810 20,810 20,650 20,650 26
2014/06/13 20,740 20,740 20,740 20,740 24
2014/06/12 20,340 20,340 20,340 20,340 1
2014/06/11 20,450 20,450 20,450 20,450 89
2014/06/10 20,560 20,560 20,450 20,450 36
2014/06/09 20,710 20,710 20,470 20,550 13
2014/06/06 20,560 20,560 20,560 20,560 53
2014/06/05 20,610 20,610 20,440 20,530 7
2014/06/04 20,250 20,540 20,250 20,540 35
2014/06/03 20,190 20,210 20,150 20,150 53
2014/06/02 20,080 20,080 20,020 20,020 2
2014/05/21 19,000 19,000 19,000 19,000 5
2014/05/19 19,100 19,100 19,100 19,100 75
2014/05/15 19,310 19,310 19,310 19,310 5
2014/05/09 19,040 19,040 19,040 19,040 3
2014/05/08 19,040 19,040 19,040 19,040 1
2014/05/07 19,030 19,030 18,930 18,930 3
2014/05/02 19,590 19,590 19,590 19,590 2
2014/05/01 19,500 19,500 19,500 19,500 1
2014/04/25 19,480 19,480 19,480 19,480 3
2014/04/24 19,450 19,450 19,450 19,450 1
2014/04/23 19,300 19,300 19,300 19,300 5
2014/04/22 19,440 19,440 19,440 19,440 1
2014/04/21 19,500 19,580 19,440 19,440 6
2014/04/17 19,550 19,550 19,550 19,550 11
2014/04/16 19,190 19,350 19,190 19,350 13
2014/04/15 18,880 18,880 18,880 18,880 10
2014/04/14 18,730 18,800 18,730 18,800 13
2014/04/11 18,860 18,860 18,860 18,860 50
2014/04/09 19,080 19,080 18,940 18,940 15
2014/04/08 19,580 19,580 19,370 19,370 126
2014/04/07 19,740 19,740 19,740 19,740 10
2014/04/04 19,920 19,940 19,920 19,940 7
2014/04/03 19,950 19,950 19,930 19,930 15
2014/04/02 19,950 20,060 19,950 20,060 7
2014/04/01 19,680 19,680 19,680 19,680 6
2014/03/27 18,820 19,000 18,820 19,000 42
2014/03/26 18,580 18,580 18,410 18,410 3
2014/03/25 18,540 18,540 18,540 18,540 1
2014/03/20 18,930 18,930 18,510 18,510 207
2014/03/18 19,050 19,050 19,050 19,050 12
2014/03/17 18,900 18,900 18,770 18,770 15
2014/03/14 19,120 19,120 19,100 19,100 2
2014/03/13 19,490 19,490 19,470 19,470 53
2014/03/12 19,790 19,790 19,400 19,410 11
2014/03/11 20,020 20,150 19,980 19,980 3
2014/03/10 20,300 20,300 19,990 19,990 53
2014/03/07 20,210 20,210 20,210 20,210 10
2014/03/06 19,890 19,890 19,890 19,890 2
2014/03/05 19,990 20,010 19,990 20,010 5
2014/03/04 19,720 19,720 19,720 19,720 3
2014/03/03 19,800 19,800 19,800 19,800 1
2014/02/28 19,940 19,940 19,940 19,940 10
2014/02/27 20,300 20,300 20,300 20,300 1
2014/02/25 20,630 20,630 20,630 20,630 1
2014/02/24 20,500 20,500 20,500 20,500 1
2014/02/20 20,200 20,200 20,000 20,000 41
2014/02/19 20,680 20,680 20,680 20,680 8
2014/02/18 20,380 20,650 20,330 20,650 27
2014/02/17 19,960 20,000 19,800 20,000 67
2014/02/14 19,630 20,040 19,630 20,040 6
2014/02/13 20,640 20,640 20,600 20,600 2
2014/02/12 20,800 20,950 20,760 20,950 27
2014/02/10 20,550 20,550 20,500 20,500 4
2014/02/07 20,210 20,300 20,210 20,300 4
2014/02/06 19,850 19,850 19,770 19,800 102
2014/02/05 19,450 19,450 19,450 19,450 3
2014/02/04 19,890 19,890 19,500 19,550 310
2014/02/03 21,200 21,200 20,800 20,800 287
2014/01/31 21,780 21,780 21,780 21,780 10
2014/01/30 21,420 21,470 21,270 21,470 11
2014/01/29 21,520 21,650 21,490 21,650 66
2014/01/28 21,330 21,330 21,300 21,300 8
2014/01/27 21,340 21,340 21,150 21,250 61
2014/01/24 22,270 22,270 21,860 21,860 17
2014/01/23 22,770 22,770 22,770 22,770 3
2014/01/21 22,760 22,850 22,750 22,750 204
2014/01/16 22,500 22,560 22,500 22,560 3
2014/01/15 22,190 22,200 22,190 22,200 55
2014/01/14 22,000 22,000 22,000 22,000 19
2014/01/08 22,620 22,680 22,620 22,680 4
2014/01/07 22,600 22,840 22,600 22,600 9
2014/01/06 22,900 22,900 22,600 22,600 9

このページの先頭へ