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
2016/12/30 20,250 20,250 20,250 20,250 1
2016/12/29 20,500 20,500 20,360 20,360 5
2016/12/28 20,630 20,800 20,630 20,800 10
2016/12/27 20,630 20,630 20,630 20,630 1
2016/12/26 20,950 20,950 20,670 20,670 5
2016/12/22 20,590 20,590 20,590 20,590 12
2016/12/21 20,820 20,850 20,630 20,630 33
2016/12/20 21,050 21,050 20,980 20,980 15
2016/12/19 21,270 21,270 21,020 21,050 5
2016/12/16 21,040 21,180 21,040 21,150 7
2016/12/15 21,200 21,290 21,010 21,030 10
2016/12/14 21,180 21,200 21,180 21,200 16
2016/12/13 21,200 21,200 21,200 21,200 29
2016/12/12 21,810 21,810 21,290 21,290 70
2016/12/09 21,320 21,970 21,320 21,700 26
2016/12/08 21,010 21,320 21,000 21,190 5
2016/12/07 20,750 20,790 20,750 20,760 24
2016/12/06 20,520 20,750 20,520 20,750 45
2016/12/05 19,860 20,030 19,820 20,030 7
2016/12/02 20,030 20,030 19,910 20,010 116
2016/12/01 19,880 20,390 19,880 20,120 14
2016/11/30 19,700 19,700 19,540 19,700 47
2016/11/29 20,010 20,010 19,980 19,980 21
2016/11/28 20,160 20,160 20,070 20,070 25
2016/11/25 20,100 20,300 20,100 20,130 86
2016/11/24 19,560 19,980 19,560 19,980 77
2016/11/22 19,010 19,160 19,010 19,160 4
2016/11/21 19,140 19,140 19,090 19,090 6
2016/11/18 19,090 19,270 19,090 19,270 19
2016/11/17 18,840 18,840 18,760 18,840 5
2016/11/16 19,080 19,100 19,050 19,100 5
2016/11/15 18,880 19,030 18,810 18,870 8
2016/11/14 18,340 18,850 18,340 18,850 586
2016/11/11 18,250 18,620 18,250 18,560 511
2016/11/09 17,720 17,720 16,490 16,490 74
2016/11/07 17,330 17,330 17,330 17,330 1
2016/11/04 17,090 17,140 17,060 17,140 12
2016/11/02 17,560 17,560 17,130 17,130 5
2016/11/01 17,580 17,580 17,570 17,570 4
2016/10/31 17,730 17,730 17,730 17,730 5
2016/10/28 17,580 17,580 17,570 17,570 40
2016/10/25 17,370 17,370 17,370 17,370 1
2016/10/24 17,310 17,310 17,310 17,310 1
2016/10/21 17,550 17,550 17,550 17,550 1
2016/10/20 17,300 17,300 17,300 17,300 1
2016/10/19 17,210 17,270 17,210 17,270 2
2016/10/18 17,280 17,280 17,100 17,210 8
2016/10/14 16,780 16,780 16,780 16,780 5
2016/10/13 17,160 17,160 17,160 17,160 1
2016/10/07 17,520 17,520 17,380 17,380 3
2016/10/06 17,510 17,510 17,310 17,310 16
2016/10/05 17,270 17,270 17,270 17,270 1
2016/10/04 17,240 17,280 17,240 17,280 5
2016/09/30 16,850 16,850 16,850 16,850 2
2016/09/28 16,740 16,740 16,740 16,740 2
2016/09/27 16,590 16,590 16,590 16,590 11
2016/09/23 16,780 16,780 16,780 16,780 1
2016/09/21 16,630 16,630 16,630 16,630 3
2016/09/20 16,600 16,600 16,600 16,600 2
2016/09/14 16,720 16,810 16,720 16,810 10
2016/09/09 17,470 17,530 17,470 17,530 2
2016/09/07 17,570 17,570 17,570 17,570 1
2016/09/05 17,590 18,000 17,590 17,710 8
2016/09/02 17,830 17,830 17,590 17,590 3
2016/09/01 17,580 17,690 17,580 17,690 3
2016/08/31 17,440 17,520 17,440 17,520 31
2016/08/30 17,280 17,300 17,240 17,240 3
2016/08/29 16,900 17,100 16,900 17,100 9
2016/08/26 16,900 16,900 16,900 16,900 1
2016/08/25 16,600 16,600 16,600 16,600 1
2016/08/24 16,710 16,710 16,710 16,710 5
2016/08/23 16,600 16,600 16,600 16,600 1
2016/08/22 17,040 17,040 16,770 16,850 24
2016/08/19 16,460 16,460 16,460 16,460 1
2016/08/18 16,650 16,650 16,390 16,390 15
2016/08/16 16,250 16,250 16,250 16,250 1
2016/08/12 16,480 16,480 16,480 16,480 1
2016/08/09 16,380 16,380 16,380 16,380 10
2016/08/08 16,470 16,470 16,380 16,380 6
2016/08/03 15,430 15,450 15,310 15,310 21
2016/08/02 16,260 16,260 15,930 15,990 4
2016/07/29 15,870 15,890 15,860 15,860 195
2016/07/28 16,240 16,250 16,240 16,250 85
2016/07/27 16,270 16,270 16,240 16,240 19
2016/07/26 16,710 16,710 16,230 16,230 7
2016/07/21 16,400 16,630 16,400 16,630 2
2016/07/20 16,400 16,400 16,220 16,220 17
2016/07/19 16,920 16,920 16,780 16,780 3
2016/07/15 16,260 16,750 16,260 16,650 14
2016/07/14 16,250 16,250 16,250 16,250 1
2016/07/13 15,880 16,350 15,880 16,350 200
2016/07/12 15,440 16,110 15,440 16,010 21
2016/07/11 15,210 15,210 15,070 15,070 5
2016/07/08 14,650 14,710 14,630 14,710 117
2016/07/07 14,760 14,760 14,760 14,760 1
2016/07/06 15,540 15,540 14,780 14,820 70
2016/07/05 15,220 15,580 15,220 15,580 19
2016/07/04 15,330 15,480 15,220 15,480 13
2016/06/30 15,150 15,150 15,150 15,150 3
2016/06/29 15,190 15,550 15,190 15,550 9
2016/06/28 14,680 14,810 14,540 14,810 5
2016/06/27 15,010 15,010 14,500 14,680 114
2016/06/24 15,900 16,020 15,900 16,020 6
2016/06/23 15,900 15,900 15,860 15,860 24
2016/06/22 15,960 15,960 15,850 15,850 2
2016/06/17 15,160 15,580 15,160 15,580 19
2016/06/16 15,680 15,680 15,200 15,200 5
2016/06/14 15,900 15,900 15,810 15,820 14
2016/06/13 16,760 16,760 15,950 15,950 9
2016/06/10 16,670 16,670 16,670 16,670 7
2016/06/08 17,000 17,000 17,000 17,000 1
2016/06/03 16,830 16,830 16,800 16,800 3
2016/06/02 17,340 17,340 16,950 16,950 6
2016/05/30 17,130 17,130 17,130 17,130 2
2016/05/26 17,090 17,090 17,090 17,090 1
2016/05/23 17,290 17,290 17,290 17,290 1
2016/05/19 17,120 17,120 17,120 17,120 1
2016/05/18 17,270 17,270 16,860 17,110 22
2016/05/16 16,640 16,680 16,640 16,680 3
2016/05/12 16,760 16,760 16,760 16,760 1
2016/05/10 16,550 16,830 16,300 16,830 35
2016/05/09 16,600 16,600 16,510 16,510 8
2016/05/06 17,190 17,190 16,810 16,820 56
2016/04/26 18,350 18,350 17,960 17,980 26
2016/04/25 18,500 18,500 18,500 18,500 3
2016/04/22 18,200 18,500 18,200 18,500 6
2016/04/21 18,030 18,430 18,030 18,210 42
2016/04/20 17,860 17,980 17,860 17,980 72
2016/04/19 17,800 17,800 17,460 17,460 14
2016/04/18 17,370 17,400 17,200 17,400 22
2016/04/15 17,930 17,930 17,800 17,800 6
2016/04/14 17,660 17,760 17,410 17,720 88
2016/04/13 16,810 16,810 16,810 16,810 1
2016/04/12 16,290 16,290 16,290 16,290 2
2016/04/11 15,900 15,900 15,840 15,840 11
2016/04/08 15,540 15,540 15,500 15,500 11
2016/04/06 15,840 15,840 15,840 15,840 2
2016/04/05 16,030 16,030 15,840 15,840 72
2016/04/04 16,110 16,140 15,950 16,140 39
2016/04/01 16,680 16,680 16,150 16,150 43
2016/03/31 17,020 17,020 16,790 16,790 112
2016/03/30 16,960 16,960 16,960 16,960 2
2016/03/29 16,890 17,010 16,890 17,010 3
2016/03/24 16,740 16,820 16,740 16,820 11
2016/03/23 16,900 16,900 16,900 16,900 5
2016/03/22 16,830 17,020 16,830 17,020 2
2016/03/18 17,070 17,070 16,690 17,060 12
2016/03/17 17,320 17,320 17,320 17,320 10
2016/03/16 17,220 17,220 17,110 17,110 8
2016/03/15 17,710 17,710 17,220 17,220 44
2016/03/14 17,560 17,560 17,310 17,310 7
2016/03/10 16,850 16,850 16,850 16,850 11
2016/03/09 16,760 16,760 16,500 16,700 49
2016/03/08 17,460 17,470 17,010 17,470 1,339
2016/03/07 17,400 17,460 17,400 17,460 16
2016/03/04 17,300 17,310 17,230 17,310 2,446
2016/03/03 16,510 17,100 16,510 17,100 9
2016/03/02 16,910 16,910 16,500 16,500 17
2016/02/29 15,850 16,110 15,850 16,110 38
2016/02/26 16,160 16,160 16,160 16,160 5
2016/02/25 15,360 15,990 15,360 15,690 22
2016/02/24 15,810 15,810 15,360 15,670 26
2016/02/23 15,970 15,970 15,720 15,900 36
2016/02/22 15,170 15,170 15,170 15,170 7
2016/02/19 15,590 15,590 15,590 15,590 1
2016/02/18 16,630 16,630 16,120 16,120 4
2016/02/17 15,400 15,430 15,400 15,430 10
2016/02/15 14,890 15,340 14,890 15,340 15
2016/02/12 14,270 14,800 14,270 14,500 9
2016/02/10 15,710 15,710 14,850 14,910 45
2016/02/09 16,000 16,000 15,820 15,820 13
2016/02/08 16,800 16,800 16,730 16,800 26
2016/02/05 16,900 16,900 16,900 16,900 1
2016/02/04 16,740 17,010 16,740 17,010 14
2016/02/03 16,700 16,830 16,570 16,650 71
2016/02/02 18,650 18,650 17,800 17,800 7
2016/02/01 18,390 18,400 18,290 18,290 213
2016/01/28 17,220 17,680 17,220 17,290 12
2016/01/25 18,000 18,000 18,000 18,000 1
2016/01/21 17,130 17,130 16,690 16,690 6
2016/01/20 17,950 17,950 17,480 17,480 14
2016/01/19 17,560 17,560 17,550 17,550 3
2016/01/18 17,390 17,390 17,080 17,080 128
2016/01/15 17,680 17,830 17,680 17,830 3
2016/01/14 18,210 18,210 17,580 17,630 5
2016/01/13 17,700 18,300 17,700 18,240 17
2016/01/12 18,190 18,190 17,750 17,800 7
2016/01/08 18,570 18,730 18,570 18,730 14
2016/01/07 19,100 19,100 18,980 18,980 11
2016/01/06 19,250 19,340 19,250 19,340 26
2016/01/05 19,860 19,860 19,430 19,610 5
2016/01/04 20,200 20,310 19,940 19,940 3

このページの先頭へ