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
2018/12/28 15,170 15,360 15,170 15,270 76
2018/12/27 14,860 15,210 14,860 15,200 361
2018/12/26 14,530 14,650 14,350 14,350 45
2018/12/25 15,090 15,090 14,450 14,460 108
2018/12/21 15,520 15,520 15,110 15,210 97
2018/12/20 16,000 16,000 15,550 15,550 47
2018/12/19 16,080 16,080 16,000 16,030 35
2018/12/18 16,230 16,230 15,970 16,150 40
2018/12/17 16,200 16,400 16,200 16,400 18
2018/12/14 16,430 16,430 16,180 16,300 8
2018/12/13 16,240 16,510 16,240 16,500 45
2018/12/12 16,320 16,380 16,250 16,250 94
2018/12/11 16,230 16,230 16,000 16,000 66
2018/12/10 16,450 16,450 16,180 16,240 154
2018/12/07 16,550 16,600 16,330 16,410 44
2018/12/06 16,800 16,800 16,490 16,540 238
2018/12/05 17,000 17,000 16,820 16,890 121
2018/12/04 17,530 17,530 17,070 17,090 16
2018/12/03 17,110 17,600 17,110 17,540 31
2018/11/30 17,170 17,170 17,080 17,090 13
2018/11/29 17,300 17,300 17,190 17,190 64
2018/11/28 16,920 17,010 16,920 17,010 369
2018/11/27 16,800 16,800 16,800 16,800 1
2018/11/26 16,840 16,840 16,680 16,740 4
2018/11/22 16,850 16,850 16,840 16,840 11
2018/11/21 16,920 16,920 16,650 16,870 111
2018/11/20 17,000 17,000 16,880 16,920 29
2018/11/19 17,060 17,060 17,000 17,000 35
2018/11/15 17,150 17,190 17,140 17,190 32
2018/11/14 17,220 17,240 17,220 17,240 2
2018/11/13 17,300 17,300 17,020 17,170 168
2018/11/12 17,500 17,570 17,500 17,570 11
2018/11/09 17,910 17,910 17,830 17,830 2
2018/11/08 18,130 18,140 18,090 18,100 34
2018/11/07 18,000 18,010 17,820 17,820 125
2018/11/06 17,890 18,010 17,890 18,010 69
2018/11/05 17,660 17,700 17,630 17,630 7
2018/11/02 17,230 17,850 17,230 17,800 33
2018/11/01 17,250 17,250 17,250 17,250 2
2018/10/31 17,310 17,310 17,110 17,210 39
2018/10/30 17,350 17,350 17,350 17,350 40
2018/10/29 17,330 17,330 17,330 17,330 1
2018/10/26 16,980 17,200 16,970 16,970 86
2018/10/25 17,400 17,400 16,970 16,970 222
2018/10/24 17,720 17,720 17,520 17,680 117
2018/10/23 17,950 17,950 17,730 17,730 57
2018/10/22 17,950 18,010 17,920 17,990 128
2018/10/19 18,390 18,390 17,940 18,010 139
2018/10/18 18,540 18,790 18,540 18,790 7
2018/10/17 18,580 18,580 18,440 18,440 53
2018/10/15 18,270 18,270 18,260 18,260 32
2018/10/12 18,670 18,670 18,240 18,310 48
2018/10/11 18,290 18,470 18,290 18,300 138
2018/10/10 19,130 19,180 19,000 19,170 22
2018/10/09 19,480 19,480 19,120 19,120 96
2018/10/05 19,760 19,760 19,520 19,580 207
2018/10/04 19,840 19,930 19,760 19,760 7
2018/10/03 19,700 19,800 19,700 19,800 56
2018/10/02 19,660 19,960 19,660 19,810 64
2018/10/01 19,610 19,660 19,610 19,620 18
2018/09/28 19,530 19,780 19,520 19,700 56
2018/09/27 19,600 19,650 19,520 19,520 59
2018/09/26 19,640 19,640 19,600 19,600 11
2018/09/25 19,560 19,620 19,530 19,580 37
2018/09/21 19,280 19,540 19,280 19,540 206
2018/09/20 18,830 19,120 18,830 19,120 207
2018/09/19 18,650 18,990 18,650 18,860 39
2018/09/18 18,150 18,600 18,150 18,590 127
2018/09/14 17,910 17,990 17,910 17,990 92
2018/09/13 17,500 17,810 17,500 17,790 68
2018/09/12 17,570 17,570 17,410 17,410 48
2018/09/11 17,620 17,620 17,560 17,600 6
2018/09/10 17,700 17,740 17,700 17,740 37
2018/09/07 17,660 17,660 17,580 17,580 67
2018/09/06 17,760 17,770 17,730 17,730 72
2018/09/05 17,910 17,910 17,850 17,850 16
2018/09/04 18,140 18,140 18,050 18,050 9
2018/09/03 18,320 18,320 18,200 18,200 7
2018/08/31 18,360 18,360 18,270 18,350 203
2018/08/30 18,810 18,810 18,600 18,600 50
2018/08/29 18,710 18,710 18,680 18,680 12
2018/08/28 18,700 18,790 18,480 18,480 112
2018/08/27 18,070 18,380 18,070 18,350 165
2018/08/24 18,110 18,120 17,990 18,020 307
2018/08/23 18,430 18,430 18,340 18,340 95
2018/08/22 18,340 18,430 18,340 18,430 24
2018/08/21 18,090 18,090 18,090 18,090 13
2018/08/20 18,300 18,300 18,190 18,190 4
2018/08/17 18,250 18,260 18,150 18,230 90
2018/08/16 17,930 18,080 17,820 18,010 35
2018/08/15 18,400 18,400 18,220 18,220 6
2018/08/14 18,450 18,460 18,450 18,460 20
2018/08/13 18,860 18,860 18,280 18,360 236
2018/08/10 18,930 18,960 18,880 18,940 30
2018/08/09 19,060 19,060 19,060 19,060 4
2018/08/08 19,200 19,200 19,170 19,170 12
2018/08/07 19,010 19,220 19,010 19,170 59
2018/08/06 18,940 19,110 18,940 19,030 16
2018/08/03 19,220 19,220 18,880 18,960 242
2018/08/02 19,640 19,640 19,230 19,230 130
2018/08/01 19,040 19,580 19,040 19,570 700
2018/07/31 18,820 18,900 18,810 18,830 54
2018/07/30 18,820 19,050 18,820 18,840 33
2018/07/27 18,670 18,830 18,670 18,800 188
2018/07/26 18,660 18,880 18,660 18,690 394
2018/07/25 18,220 18,680 18,220 18,560 461
2018/07/24 17,880 18,220 17,880 18,220 338
2018/07/23 17,900 17,900 17,840 17,860 117
2018/07/20 18,100 18,100 17,790 17,850 144
2018/07/19 18,010 18,210 18,010 18,120 222
2018/07/18 18,080 18,200 18,050 18,070 192
2018/07/17 18,000 18,100 17,990 18,080 225
2018/07/13 17,830 18,040 17,830 17,940 299
2018/07/12 17,790 17,790 17,580 17,690 142
2018/07/11 17,850 17,900 17,720 17,790 698
2018/07/10 18,220 18,330 18,120 18,120 396
2018/07/09 17,840 17,930 17,770 17,900 231
2018/07/06 17,560 17,770 17,560 17,700 290
2018/07/05 17,720 17,720 17,420 17,440 419
2018/07/04 17,810 17,910 17,730 17,730 707
2018/07/03 18,020 18,020 17,650 17,790 910
2018/07/02 18,420 18,420 18,000 18,000 719
2018/06/29 18,360 18,400 18,210 18,370 285
2018/06/28 18,290 18,310 18,150 18,310 350
2018/06/27 18,380 18,490 18,230 18,250 518
2018/06/26 18,370 18,440 18,040 18,410 770
2018/06/25 18,010 18,410 18,010 18,380 1,131
2018/06/22 18,490 18,490 18,110 18,310 233
2018/06/21 18,580 18,580 18,410 18,540 126
2018/06/20 18,740 18,740 18,240 18,320 236
2018/06/19 19,070 19,070 18,780 18,780 140
2018/06/18 19,470 19,470 18,920 18,920 348
2018/06/15 19,450 19,450 19,380 19,380 3
2018/06/14 19,550 19,550 19,490 19,490 9
2018/06/13 19,520 19,570 19,520 19,570 4
2018/06/12 19,810 19,810 19,430 19,430 18
2018/06/11 19,630 19,690 19,420 19,420 12
2018/06/08 19,600 19,650 19,590 19,590 17
2018/06/07 19,370 19,620 19,370 19,600 13
2018/06/06 19,250 19,250 19,250 19,250 3
2018/06/05 19,360 19,360 19,250 19,250 21
2018/06/04 19,360 19,360 19,330 19,360 5
2018/06/01 18,880 19,150 18,740 19,150 22
2018/05/31 19,090 19,090 18,800 18,800 52
2018/05/30 19,290 19,290 18,810 18,870 226
2018/05/29 19,630 19,630 19,330 19,330 338
2018/05/28 19,750 19,750 19,630 19,630 61
2018/05/25 19,960 19,960 19,650 19,650 81
2018/05/24 20,390 20,390 19,950 19,950 99
2018/05/23 20,400 20,400 20,330 20,400 22
2018/05/22 20,670 20,670 20,400 20,400 11
2018/05/21 20,660 20,660 20,650 20,650 6
2018/05/18 20,670 20,670 20,670 20,670 3
2018/05/17 20,580 20,630 20,410 20,630 43
2018/05/16 20,640 20,640 20,340 20,580 23
2018/05/15 20,390 20,620 20,390 20,620 61
2018/05/14 20,370 20,380 20,360 20,380 43
2018/05/11 20,130 20,230 20,110 20,110 10
2018/05/10 20,170 20,170 20,150 20,150 2
2018/05/09 20,170 20,170 20,100 20,120 9
2018/05/08 20,270 20,270 20,150 20,160 15
2018/05/07 20,030 20,270 20,030 20,270 30
2018/05/02 20,260 20,260 19,990 20,100 21
2018/05/01 19,780 19,930 19,780 19,930 53
2018/04/27 19,990 19,990 19,900 19,930 13
2018/04/26 20,150 20,150 20,100 20,100 5
2018/04/25 20,170 20,170 19,990 20,060 39
2018/04/24 20,200 20,200 20,020 20,170 22
2018/04/23 20,020 20,200 20,020 20,200 33
2018/04/20 19,930 19,950 19,930 19,950 23
2018/04/19 19,420 20,000 19,420 19,870 162
2018/04/18 19,490 19,530 19,470 19,470 14
2018/04/17 19,490 19,580 19,320 19,320 116
2018/04/16 19,360 19,360 19,360 19,360 5
2018/04/13 19,240 19,440 19,240 19,350 26
2018/04/12 19,250 19,250 19,240 19,240 2
2018/04/11 19,300 19,440 19,280 19,280 13
2018/04/10 18,920 19,030 18,750 19,030 6
2018/04/09 18,990 18,990 18,780 18,800 39
2018/04/06 19,060 19,060 19,000 19,000 40
2018/04/05 19,270 19,270 19,050 19,050 6
2018/04/04 19,090 19,300 18,940 18,940 19
2018/04/03 19,230 19,230 19,000 19,080 36
2018/04/02 19,080 19,340 19,080 19,340 11
2018/03/30 18,900 19,340 18,900 19,340 54
2018/03/29 19,070 19,070 18,900 18,900 4
2018/03/28 18,750 19,040 18,750 19,010 11
2018/03/27 18,750 18,760 18,750 18,760 11
2018/03/26 18,100 18,400 18,070 18,400 33
2018/03/23 19,000 19,000 18,360 18,360 322
2018/03/22 19,260 19,260 19,210 19,210 5
2018/03/20 19,180 19,180 19,050 19,180 30
2018/03/19 19,390 19,390 19,120 19,120 69
2018/03/16 19,330 19,330 19,330 19,330 1
2018/03/15 19,400 19,400 19,140 19,400 28
2018/03/14 19,410 19,440 19,410 19,410 15
2018/03/13 19,350 19,410 19,280 19,410 64
2018/03/12 19,440 19,590 19,440 19,590 120
2018/03/09 19,230 19,230 19,160 19,160 23
2018/03/08 19,360 19,360 19,110 19,110 16
2018/03/07 19,200 19,260 19,060 19,060 97
2018/03/06 19,970 19,970 19,430 19,450 24
2018/03/05 19,760 19,760 19,170 19,170 214
2018/03/02 19,960 19,960 19,500 19,570 146
2018/03/01 20,490 20,490 20,200 20,260 106
2018/02/28 20,900 20,920 20,680 20,890 86
2018/02/27 21,000 21,050 21,000 21,050 3
2018/02/23 20,580 20,690 20,580 20,690 6
2018/02/22 20,410 20,410 20,410 20,410 2
2018/02/21 20,600 20,600 20,600 20,600 2
2018/02/20 20,710 20,710 20,710 20,710 6
2018/02/19 20,710 20,710 20,680 20,710 9
2018/02/16 20,070 20,450 20,070 20,450 11
2018/02/15 20,020 20,250 20,020 20,250 2
2018/02/14 20,240 20,240 19,920 19,950 86
2018/02/13 20,630 20,630 20,250 20,250 30
2018/02/09 20,630 20,630 20,230 20,410 43
2018/02/08 20,990 20,990 20,860 20,860 48
2018/02/07 21,530 21,700 21,000 21,000 54
2018/02/06 21,410 21,410 20,450 20,450 149
2018/02/05 22,260 22,260 21,910 21,910 128
2018/02/02 22,630 22,630 22,580 22,580 6
2018/02/01 22,140 22,510 22,140 22,510 11
2018/01/31 22,510 22,550 22,300 22,300 95
2018/01/30 22,670 22,670 22,520 22,610 36
2018/01/29 22,670 22,670 22,670 22,670 3
2018/01/26 22,870 22,870 22,630 22,630 15
2018/01/25 22,730 22,920 22,640 22,810 39
2018/01/24 22,800 22,970 22,800 22,970 19
2018/01/23 22,700 22,800 22,700 22,800 15
2018/01/22 22,820 22,840 22,690 22,690 49
2018/01/19 22,840 22,840 22,810 22,820 16
2018/01/18 23,230 23,230 22,750 22,750 55
2018/01/17 23,000 23,000 22,840 22,870 18
2018/01/16 23,280 23,280 23,000 23,000 13
2018/01/15 23,480 23,700 23,390 23,400 22
2018/01/12 23,700 23,710 23,450 23,500 28
2018/01/11 23,540 23,680 23,540 23,630 14
2018/01/10 23,450 23,610 23,310 23,310 111
2018/01/09 23,250 23,590 23,250 23,530 105
2018/01/05 23,050 23,220 22,810 23,200 24
2018/01/04 22,550 22,550 22,550 22,550 4

このページの先頭へ