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
2017/12/29 22,400 22,550 22,400 22,550 115
2017/12/28 22,450 22,450 22,350 22,350 16
2017/12/27 22,250 22,250 22,250 22,250 1
2017/12/26 22,360 22,360 22,290 22,290 82
2017/12/25 22,450 22,450 22,350 22,350 22
2017/12/22 22,000 22,000 22,000 22,000 1
2017/12/21 21,730 21,980 21,730 21,870 19
2017/12/20 21,720 21,720 21,720 21,720 20
2017/12/19 21,700 21,700 21,700 21,700 6
2017/12/18 21,470 21,470 21,350 21,350 28
2017/12/15 21,360 21,360 21,250 21,250 7
2017/12/14 21,430 21,430 21,430 21,430 2
2017/12/13 21,580 21,690 21,360 21,640 28
2017/12/11 21,430 21,430 21,430 21,430 10
2017/12/08 21,540 21,540 21,540 21,540 47
2017/12/07 21,340 21,510 21,340 21,450 22
2017/12/06 21,590 21,590 21,170 21,260 45
2017/12/05 21,360 21,700 21,360 21,700 3
2017/12/04 21,380 21,380 21,380 21,380 21
2017/12/01 21,500 21,500 21,360 21,360 13
2017/11/30 21,300 21,350 21,300 21,350 16
2017/11/29 20,970 21,290 20,970 21,290 2
2017/11/28 20,880 20,880 20,850 20,850 31
2017/11/27 21,010 21,010 21,000 21,000 60
2017/11/24 21,100 21,100 21,000 21,000 27
2017/11/22 21,010 21,100 21,010 21,100 2
2017/11/21 21,000 21,270 21,000 21,010 24
2017/11/20 20,950 21,000 20,950 21,000 7
2017/11/17 21,200 21,200 20,720 20,720 77
2017/11/16 20,850 20,990 20,850 20,990 11
2017/11/15 21,450 21,450 20,850 20,940 148
2017/11/14 21,460 21,590 21,450 21,450 19
2017/11/13 21,670 21,670 21,500 21,670 76
2017/11/10 21,860 21,910 21,810 21,810 12
2017/11/09 21,990 22,300 21,800 21,860 90
2017/11/08 22,150 22,150 21,910 21,910 12
2017/11/07 21,780 21,910 21,760 21,910 37
2017/11/06 22,220 22,220 21,410 21,500 131
2017/11/02 21,800 21,910 21,800 21,910 107
2017/11/01 21,540 21,630 21,540 21,630 55
2017/10/31 21,380 21,380 21,380 21,380 5
2017/10/30 21,500 21,500 21,400 21,470 77
2017/10/27 21,440 21,440 21,440 21,440 10
2017/10/26 21,380 21,380 21,380 21,380 20
2017/10/25 21,630 21,630 21,540 21,540 79
2017/10/24 21,190 21,310 21,190 21,200 20
2017/10/23 20,840 21,260 20,810 20,980 212
2017/10/20 20,730 20,750 20,670 20,750 29
2017/10/19 20,470 20,670 20,470 20,670 9
2017/10/18 20,750 20,750 20,640 20,640 11
2017/10/17 20,500 20,800 20,500 20,750 122
2017/10/16 20,260 20,420 20,260 20,420 41
2017/10/13 20,350 20,350 20,150 20,300 24
2017/10/12 20,500 20,500 20,270 20,270 13
2017/10/11 20,440 20,440 20,300 20,320 41
2017/10/10 20,690 20,690 20,400 20,410 116
2017/10/06 20,630 20,730 20,630 20,730 13
2017/10/05 20,810 20,810 20,560 20,710 79
2017/10/04 20,420 20,840 20,420 20,810 100
2017/10/03 20,230 20,370 20,230 20,370 30
2017/10/02 20,440 20,440 20,440 20,440 10
2017/09/29 20,290 20,290 20,100 20,100 13
2017/09/28 20,110 20,200 20,110 20,200 4
2017/09/27 20,110 20,110 20,100 20,110 14
2017/09/25 20,190 20,190 19,910 19,910 74
2017/09/22 20,200 20,200 19,850 19,920 156
2017/09/21 20,470 20,470 20,350 20,350 5
2017/09/20 20,500 20,500 20,450 20,480 6
2017/09/19 20,240 20,430 20,230 20,410 99
2017/09/15 20,010 20,040 20,010 20,010 3
2017/09/14 20,180 20,260 20,100 20,250 45
2017/09/13 20,180 20,220 20,120 20,130 44
2017/09/12 19,870 20,140 19,870 20,140 79
2017/09/11 19,990 19,990 19,760 19,770 101
2017/09/08 19,990 19,990 19,990 19,990 1
2017/09/07 19,910 19,990 19,910 19,990 2
2017/09/06 19,670 19,740 19,670 19,740 48
2017/09/05 19,730 19,950 19,700 19,700 43
2017/09/04 20,070 20,070 19,870 19,870 5
2017/09/01 20,000 20,000 19,950 19,950 51
2017/08/31 19,950 20,160 19,920 19,920 83
2017/08/30 19,670 19,670 19,670 19,670 2
2017/08/29 19,620 19,620 19,620 19,620 25
2017/08/28 19,900 19,900 19,710 19,710 11
2017/08/25 19,600 19,600 19,600 19,600 1
2017/08/24 19,850 19,850 19,570 19,570 80
2017/08/23 19,920 20,000 19,860 19,860 90
2017/08/22 19,580 19,830 19,580 19,830 88
2017/08/21 19,610 19,790 19,590 19,590 46
2017/08/18 19,950 19,950 19,690 19,690 40
2017/08/17 19,980 19,980 19,780 19,880 10
2017/08/16 19,830 19,830 19,800 19,800 4
2017/08/15 19,800 19,910 19,800 19,830 19
2017/08/14 19,980 19,980 19,820 19,820 29
2017/08/10 20,240 20,480 20,240 20,250 61
2017/08/09 20,100 20,190 20,010 20,150 179
2017/08/08 20,000 20,070 20,000 20,040 37
2017/08/07 19,820 19,950 19,820 19,940 77
2017/08/04 19,860 19,880 19,740 19,800 146
2017/08/03 19,880 19,880 19,760 19,870 17
2017/08/02 19,890 19,900 19,750 19,760 18
2017/08/01 19,700 19,860 19,470 19,740 245
2017/07/31 19,570 19,780 19,530 19,700 417
2017/07/28 19,570 19,570 19,560 19,560 30
2017/07/27 19,460 19,570 19,460 19,570 242
2017/07/26 19,270 19,550 19,270 19,450 453
2017/07/25 19,430 19,430 19,260 19,260 31
2017/07/24 19,460 19,460 19,310 19,350 49
2017/07/21 19,620 19,620 19,310 19,310 75
2017/07/20 19,460 19,490 19,340 19,460 830
2017/07/19 19,460 19,460 19,270 19,330 1,399
2017/07/18 19,270 19,500 19,270 19,460 505
2017/07/14 19,200 19,350 19,150 19,270 1,406
2017/07/13 19,330 19,330 19,050 19,250 1,105
2017/07/12 19,350 21,200 19,100 19,200 10,783
2017/07/11 22,900 23,160 22,900 23,130 223
2017/07/10 22,900 22,900 22,900 22,900 5
2017/07/06 22,730 22,840 22,730 22,840 12
2017/07/05 22,310 22,730 22,310 22,730 5
2017/07/04 22,670 22,670 22,480 22,480 7
2017/07/03 22,160 22,420 22,160 22,420 15
2017/06/29 21,990 22,160 21,990 22,160 63
2017/06/28 21,910 21,910 21,660 21,660 359
2017/06/23 20,980 20,980 20,980 20,980 45
2017/06/21 21,140 21,140 21,140 21,140 2
2017/06/20 21,460 21,460 21,460 21,460 3
2017/06/16 21,220 21,220 21,150 21,150 121
2017/06/15 21,240 21,240 21,240 21,240 4
2017/06/14 21,550 21,550 21,480 21,480 150
2017/06/13 21,390 21,640 21,390 21,600 246
2017/06/12 21,890 21,890 21,890 21,890 1
2017/06/09 21,360 21,410 21,360 21,410 5
2017/06/07 21,360 21,360 21,360 21,360 8
2017/06/06 21,440 21,440 21,440 21,440 1
2017/06/05 21,570 21,570 21,570 21,570 1
2017/06/02 21,810 21,900 21,810 21,900 3
2017/06/01 21,150 21,150 21,150 21,150 5
2017/05/30 21,110 21,110 21,110 21,110 3
2017/05/24 21,540 21,540 21,540 21,540 8
2017/05/22 21,580 21,580 21,580 21,580 5
2017/05/19 21,020 21,020 21,020 21,020 1
2017/05/18 21,150 21,150 21,110 21,110 4
2017/05/17 21,440 21,440 21,420 21,420 40
2017/05/16 21,580 21,580 21,580 21,580 42
2017/05/15 21,500 21,500 21,430 21,430 4
2017/05/12 21,710 21,710 21,710 21,710 5
2017/05/10 21,760 21,990 21,760 21,990 17
2017/05/09 21,800 21,800 21,800 21,800 1
2017/05/08 21,900 21,950 21,900 21,950 19
2017/05/02 21,600 21,800 21,600 21,800 9
2017/05/01 20,910 21,160 20,910 20,950 16
2017/04/28 20,820 20,820 20,820 20,820 3
2017/04/24 20,100 20,100 20,100 20,100 1
2017/04/21 20,140 20,140 20,140 20,140 3
2017/04/19 19,760 19,790 19,760 19,760 3
2017/04/18 20,180 20,180 20,170 20,170 13
2017/04/17 19,840 19,840 19,840 19,840 1
2017/04/14 19,910 20,020 19,910 19,920 11
2017/04/13 19,840 19,840 19,750 19,750 39
2017/04/12 20,200 20,200 20,200 20,200 2
2017/04/10 20,220 20,460 20,180 20,410 3,911
2017/04/07 20,200 20,200 20,040 20,040 16
2017/04/05 20,430 20,430 20,430 20,430 2
2017/04/04 20,500 20,570 20,470 20,470 13
2017/03/30 21,090 21,200 21,090 21,160 30
2017/03/22 21,010 21,170 21,010 21,010 32
2017/03/21 21,810 21,810 21,810 21,810 3
2017/03/15 21,800 21,800 21,800 21,800 10
2017/03/14 21,860 21,860 21,810 21,810 5
2017/03/10 22,210 22,210 22,190 22,190 27
2017/03/09 22,300 22,300 22,290 22,290 6
2017/03/08 22,590 22,590 22,210 22,280 19
2017/03/07 22,700 22,700 22,540 22,540 20
2017/03/06 22,490 22,540 22,490 22,540 7
2017/03/03 22,640 22,640 22,360 22,360 13
2017/03/02 22,790 22,830 22,560 22,700 215
2017/03/01 22,090 22,090 22,090 22,090 1
2017/02/27 22,330 22,330 21,990 21,990 108
2017/02/24 22,480 22,490 22,370 22,490 48
2017/02/23 22,940 22,940 22,660 22,720 84
2017/02/22 22,740 22,920 22,740 22,920 31
2017/02/21 22,550 22,550 22,400 22,510 13
2017/02/20 22,650 22,650 22,550 22,550 8
2017/02/17 22,380 22,570 22,380 22,410 15
2017/02/16 22,760 22,760 22,340 22,340 408
2017/02/15 22,790 22,790 22,790 22,790 5
2017/02/14 22,530 22,880 22,410 22,410 184
2017/02/13 22,050 22,530 22,050 22,360 53
2017/02/10 21,990 22,000 21,990 22,000 12
2017/02/08 21,880 21,880 21,670 21,670 13
2017/02/07 21,500 21,500 21,500 21,500 1
2017/02/06 21,700 21,820 21,700 21,820 2
2017/02/03 21,300 21,480 21,300 21,480 2
2017/02/02 21,820 21,820 21,450 21,450 13
2017/02/01 21,500 21,500 21,500 21,500 6
2017/01/31 21,330 21,330 21,330 21,330 7
2017/01/30 21,630 21,630 21,630 21,630 1
2017/01/27 21,540 21,540 21,540 21,540 5
2017/01/26 21,350 21,640 21,350 21,640 43
2017/01/25 21,350 21,400 21,350 21,400 20
2017/01/23 20,920 21,050 20,920 21,050 2
2017/01/20 21,100 21,100 20,920 21,070 63
2017/01/19 20,630 20,770 20,630 20,770 8
2017/01/18 20,130 20,400 20,130 20,390 12
2017/01/13 20,690 20,690 20,580 20,580 2
2017/01/12 21,090 21,090 20,860 20,860 15
2017/01/11 21,100 21,160 20,990 20,990 22
2017/01/10 20,660 20,660 20,450 20,450 41
2017/01/06 20,560 20,560 20,330 20,330 4
2017/01/05 20,750 20,790 20,750 20,790 57

このページの先頭へ