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
2015/12/30 19,990 20,020 19,990 20,020 2
2015/12/29 19,810 20,000 19,810 19,950 24
2015/12/28 19,850 19,850 19,850 19,850 1
2015/12/25 20,000 20,000 20,000 20,000 1
2015/12/24 20,040 20,040 20,040 20,040 10
2015/12/22 19,610 19,610 19,610 19,610 1
2015/12/21 19,610 19,610 19,610 19,610 1
2015/12/17 19,390 20,050 19,390 20,050 4
2015/12/16 19,300 19,300 19,300 19,300 4
2015/12/15 19,300 19,300 19,300 19,300 3
2015/12/14 19,100 19,270 19,100 19,270 15
2015/12/11 19,820 19,820 19,820 19,820 23
2015/12/10 19,770 19,770 19,770 19,770 3
2015/12/09 20,010 20,010 19,930 19,930 6
2015/12/08 20,530 20,530 20,210 20,210 25
2015/12/07 20,750 20,780 20,680 20,680 40
2015/12/04 20,390 20,390 20,390 20,390 2
2015/12/03 20,770 20,770 20,770 20,770 2
2015/12/02 20,790 20,790 20,790 20,790 4
2015/12/01 20,360 20,740 20,360 20,740 72
2015/11/30 20,510 20,510 20,420 20,420 25
2015/11/27 20,550 20,700 20,550 20,700 6
2015/11/26 20,350 20,530 20,350 20,530 113
2015/11/24 20,500 20,500 20,220 20,230 12
2015/11/20 20,480 20,480 20,160 20,380 9
2015/11/19 20,300 20,480 20,300 20,470 11
2015/11/18 20,100 20,120 20,070 20,090 33
2015/11/17 19,500 20,000 19,500 20,000 9
2015/11/16 19,330 19,380 19,310 19,380 12
2015/11/13 19,860 19,860 19,550 19,550 3
2015/11/12 19,890 19,890 19,680 19,680 32
2015/11/11 19,830 19,900 19,710 19,780 21
2015/11/10 19,940 20,140 19,940 20,140 11
2015/11/09 20,080 20,140 20,000 20,120 46
2015/11/06 20,100 20,100 20,100 20,100 2
2015/11/05 20,000 20,000 20,000 20,000 2
2015/11/04 19,720 19,860 19,720 19,860 30
2015/11/02 20,150 20,150 19,280 19,420 14
2015/10/30 19,660 19,810 19,660 19,810 13
2015/10/29 20,320 20,320 19,910 19,910 2
2015/10/28 20,310 20,310 19,960 19,960 22
2015/10/27 20,550 20,550 20,490 20,490 11
2015/10/26 20,900 20,960 20,870 20,880 27
2015/10/23 20,740 20,750 20,610 20,610 23
2015/10/22 20,440 20,450 20,440 20,450 2
2015/10/21 19,920 20,280 19,920 20,280 54
2015/10/20 19,520 19,520 19,520 19,520 1
2015/10/19 19,520 19,520 19,520 19,520 102
2015/10/16 19,880 19,880 19,880 19,880 2
2015/10/14 20,290 20,290 20,000 20,000 10
2015/10/13 20,110 20,110 20,110 20,110 1
2015/10/09 19,860 20,330 19,860 20,300 158
2015/10/08 19,520 19,740 19,520 19,560 38
2015/10/07 18,900 19,320 18,900 19,320 5
2015/10/06 18,680 19,080 18,680 19,030 21
2015/10/05 18,010 18,570 18,010 18,380 18
2015/10/02 18,100 18,100 17,790 17,920 7
2015/10/01 17,700 18,070 17,670 18,070 27
2015/09/30 17,670 17,670 17,520 17,520 13
2015/09/29 18,280 18,280 17,350 17,380 59
2015/09/28 18,920 18,920 18,280 18,280 16
2015/09/25 18,390 18,590 18,130 18,590 40
2015/09/24 18,890 18,890 18,420 18,470 32
2015/09/18 19,690 19,690 19,500 19,500 56
2015/09/16 19,290 19,290 19,290 19,290 2
2015/09/15 19,450 19,450 19,160 19,160 10
2015/09/14 19,510 19,510 19,480 19,480 2
2015/09/11 19,750 19,750 19,750 19,750 1
2015/09/10 19,550 19,640 19,550 19,640 5
2015/09/09 19,320 19,840 19,320 19,840 17
2015/09/08 18,660 19,000 18,660 18,940 17
2015/09/07 18,660 18,660 18,510 18,510 5
2015/09/04 19,260 19,260 18,510 18,510 4
2015/09/03 18,630 18,980 18,630 18,980 3
2015/09/02 18,730 18,760 18,660 18,760 19
2015/09/01 19,570 19,570 19,440 19,440 8
2015/08/31 20,200 20,220 19,870 19,970 32
2015/08/28 20,630 20,630 19,960 20,420 69
2015/08/27 19,620 19,620 19,200 19,330 39
2015/08/26 18,780 19,120 18,670 19,100 31
2015/08/25 19,010 19,450 18,500 19,450 56
2015/08/24 20,750 20,750 19,440 19,440 44
2015/08/21 20,300 20,990 20,300 20,860 40
2015/08/20 21,630 21,630 21,300 21,300 53
2015/08/19 22,010 22,010 21,750 21,750 26
2015/08/18 22,050 22,060 22,050 22,060 12
2015/08/17 21,950 21,950 21,950 21,950 5
2015/08/14 22,260 22,260 21,880 21,880 31
2015/08/13 22,270 22,270 22,180 22,180 18
2015/08/12 23,010 23,010 22,150 22,250 88
2015/08/11 22,820 23,150 22,820 22,990 57
2015/08/10 22,400 22,400 22,400 22,400 12
2015/08/07 22,300 22,620 22,300 22,600 31
2015/08/06 22,420 22,550 22,420 22,420 7
2015/08/05 22,040 22,280 22,040 22,280 25
2015/08/04 22,290 22,290 22,000 22,000 8
2015/08/03 22,520 22,520 22,290 22,290 46
2015/07/31 22,800 22,800 22,400 22,520 27
2015/07/30 22,160 22,800 22,160 22,800 59
2015/07/29 22,200 22,200 21,940 21,940 13
2015/07/28 22,100 22,100 21,770 21,770 19
2015/07/27 22,070 22,210 22,050 22,210 50
2015/07/24 22,480 22,480 22,260 22,260 68
2015/07/23 22,680 22,680 22,510 22,590 61
2015/07/22 22,910 22,910 22,910 22,910 6
2015/07/21 23,240 23,240 22,810 22,810 38
2015/07/17 23,120 23,120 22,940 22,940 30
2015/07/16 22,990 22,990 22,950 22,950 7
2015/07/15 23,380 23,380 23,100 23,100 21
2015/07/14 22,820 23,380 22,820 23,380 3
2015/07/13 22,790 22,790 22,730 22,780 28
2015/07/10 22,900 23,060 22,900 23,060 13
2015/07/09 22,430 22,740 22,040 22,740 20
2015/07/08 23,950 23,950 23,040 23,180 46
2015/07/07 24,250 24,250 24,250 24,250 1
2015/07/06 24,240 24,240 24,140 24,190 17
2015/07/03 24,790 24,790 24,480 24,480 12
2015/07/02 24,990 24,990 24,670 24,670 13
2015/07/01 24,760 24,790 24,620 24,790 18
2015/06/30 24,960 24,960 24,750 24,770 17
2015/06/29 25,190 25,290 25,070 25,070 39
2015/06/24 26,280 26,280 26,280 26,280 1
2015/06/23 25,520 25,930 25,520 25,930 9
2015/06/22 25,460 25,610 25,460 25,610 54
2015/06/19 25,750 25,750 25,480 25,480 15
2015/06/18 25,590 25,590 25,380 25,440 16
2015/06/17 25,970 25,970 25,660 25,810 24
2015/06/16 26,110 26,110 25,980 26,070 15
2015/06/15 26,050 26,270 26,020 26,240 19
2015/06/12 26,680 26,680 26,440 26,440 9
2015/06/11 26,470 26,470 26,470 26,470 3
2015/06/10 25,990 26,300 25,990 26,300 7
2015/06/09 26,390 26,390 26,090 26,090 24
2015/06/08 26,790 26,790 26,780 26,780 4
2015/06/04 27,130 27,130 27,130 27,130 5
2015/06/03 26,550 27,060 26,550 27,060 6
2015/06/02 26,850 26,850 26,550 26,550 176
2015/06/01 26,670 26,670 26,660 26,660 19
2015/05/28 27,460 27,460 26,350 26,370 137
2015/05/27 26,010 26,460 26,010 26,460 17
2015/05/26 25,720 25,720 25,720 25,720 10
2015/05/25 25,640 25,640 25,640 25,640 1
2015/05/22 25,420 25,500 25,380 25,380 6
2015/05/21 25,330 25,330 25,330 25,330 40
2015/05/20 25,260 25,260 25,140 25,140 16
2015/05/18 25,900 25,900 25,170 25,170 61
2015/05/14 24,910 24,910 24,910 24,910 3
2015/05/13 24,580 25,000 24,580 25,000 19
2015/05/12 24,330 24,500 24,330 24,500 20
2015/05/11 24,650 24,650 24,500 24,500 27
2015/05/08 23,950 24,060 23,950 24,060 6
2015/05/07 23,830 23,980 23,830 23,980 4
2015/05/01 23,850 23,850 23,850 23,850 5
2015/04/30 24,110 24,110 23,950 23,950 11
2015/04/27 24,240 24,240 24,240 24,240 3
2015/04/23 24,300 24,340 24,240 24,240 5
2015/04/22 24,520 24,520 24,110 24,110 74
2015/04/21 24,120 24,520 24,120 24,520 145
2015/04/20 24,100 24,100 24,050 24,050 15
2015/04/17 24,150 24,440 24,100 24,410 404
2015/04/16 23,800 24,080 23,800 24,080 401
2015/04/14 23,600 23,650 23,600 23,650 200
2015/04/10 23,370 23,650 23,370 23,620 87
2015/04/09 23,720 23,720 23,570 23,570 13
2015/04/08 23,610 23,720 23,610 23,720 9
2015/04/07 23,240 23,510 23,240 23,510 28
2015/04/06 23,160 23,160 23,160 23,160 1
2015/04/03 22,900 22,900 22,900 22,900 11
2015/04/02 22,930 23,150 22,930 23,150 13
2015/03/31 23,580 23,630 23,580 23,630 57
2015/03/30 23,280 23,280 23,280 23,280 1
2015/03/26 23,610 23,610 23,540 23,550 55
2015/03/25 23,750 23,750 23,640 23,640 143
2015/03/19 23,750 23,750 23,750 23,750 3
2015/03/18 23,730 23,730 23,730 23,730 4
2015/03/16 23,800 23,800 23,800 23,800 9
2015/03/13 24,010 24,150 23,990 23,990 12
2015/03/09 23,910 23,910 23,910 23,910 1
2015/03/06 23,920 23,920 23,920 23,920 14
2015/03/05 23,890 23,890 23,890 23,890 1
2015/03/04 23,800 23,810 23,800 23,810 6
2015/03/03 24,150 24,150 23,840 23,840 103
2015/03/02 24,190 24,190 23,980 24,000 18
2015/02/27 24,310 24,310 24,270 24,270 59
2015/02/26 23,950 24,120 23,950 24,120 19
2015/02/25 23,950 23,950 23,830 23,830 25
2015/02/24 23,740 23,780 23,740 23,760 14
2015/02/23 23,650 23,650 23,590 23,590 22
2015/02/19 23,360 23,400 23,360 23,400 8
2015/02/18 23,270 23,270 23,270 23,270 12
2015/02/17 22,800 23,250 22,800 23,240 223
2015/02/12 22,550 22,550 22,550 22,550 1
2015/02/09 22,750 22,750 22,750 22,750 11
2015/02/06 22,250 22,250 22,250 22,250 29
2015/02/04 21,760 22,090 21,760 22,090 6
2015/02/03 22,740 22,740 22,060 22,060 4
2015/01/30 22,040 22,040 22,040 22,040 5
2015/01/28 22,300 22,300 22,300 22,300 5
2015/01/27 22,200 22,250 22,200 22,250 8
2015/01/26 21,740 21,740 21,740 21,740 1
2015/01/21 21,560 21,560 21,560 21,560 6
2015/01/20 21,730 21,730 21,730 21,730 3
2015/01/19 21,390 21,390 21,390 21,390 2
2015/01/16 20,760 20,760 20,760 20,760 18
2015/01/15 21,120 21,180 21,120 21,180 38
2015/01/13 21,910 21,910 21,910 21,910 1
2015/01/09 22,130 22,130 22,130 22,130 1
2015/01/08 22,370 22,370 22,130 22,130 3
2015/01/07 21,600 22,130 21,600 22,130 24
2015/01/06 22,300 22,300 22,050 22,050 3
2015/01/05 22,700 22,700 22,700 22,700 55

このページの先頭へ