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
2019/12/30 14,660 14,660 14,500 14,570 404
2019/12/27 14,560 14,600 14,550 14,560 250
2019/12/26 14,430 14,510 14,400 14,510 68
2019/12/25 14,590 14,590 14,430 14,460 383
2019/12/24 14,600 14,620 14,520 14,520 128
2019/12/23 14,780 14,780 14,600 14,600 469
2019/12/20 14,870 14,880 14,770 14,820 327
2019/12/19 14,890 14,890 14,790 14,800 544
2019/12/18 15,090 15,090 14,900 14,900 252
2019/12/17 15,150 15,150 15,010 15,060 316
2019/12/16 15,200 15,200 15,070 15,150 201
2019/12/13 14,810 15,210 14,810 15,150 266
2019/12/12 14,930 14,930 14,810 14,810 20
2019/12/11 14,800 14,850 14,780 14,830 176
2019/12/10 14,810 14,810 14,790 14,790 127
2019/12/09 14,910 14,910 14,770 14,830 167
2019/12/06 14,690 14,770 14,600 14,610 233
2019/12/05 14,200 14,570 14,200 14,530 532
2019/12/04 14,270 14,270 14,130 14,130 17
2019/12/03 14,410 14,410 14,200 14,270 192
2019/12/02 14,350 14,410 14,350 14,410 8
2019/11/29 14,390 14,390 14,260 14,270 6
2019/11/28 14,320 14,410 14,300 14,300 38
2019/11/27 14,310 14,400 14,310 14,340 78
2019/11/26 14,220 14,400 14,220 14,400 109
2019/11/22 13,880 14,020 13,880 13,920 218
2019/11/21 13,800 13,820 13,790 13,820 8
2019/11/20 13,970 13,970 13,920 13,920 15
2019/11/19 14,110 14,110 13,900 13,970 229
2019/11/18 14,170 14,170 14,070 14,070 138
2019/11/15 14,060 14,180 14,060 14,140 33
2019/11/14 14,190 14,190 14,030 14,030 34
2019/11/13 14,340 14,340 14,190 14,190 151
2019/11/12 14,480 14,480 14,300 14,330 44
2019/11/11 14,550 14,550 14,470 14,480 104
2019/11/08 14,450 14,550 14,400 14,510 139
2019/11/07 14,440 14,440 14,400 14,430 76
2019/11/06 14,300 14,480 14,290 14,440 411
2019/11/05 14,300 14,300 14,160 14,220 214
2019/11/01 13,950 14,020 13,830 14,010 208
2019/10/31 14,090 14,180 13,970 14,180 73
2019/10/30 14,240 14,240 13,970 14,040 133
2019/10/29 14,060 14,220 14,050 14,210 249
2019/10/28 13,900 14,010 13,900 13,990 172
2019/10/25 13,840 13,840 13,750 13,820 48
2019/10/24 13,800 13,810 13,750 13,810 66
2019/10/23 13,540 13,710 13,520 13,710 358
2019/10/21 13,470 13,550 13,460 13,520 413
2019/10/18 13,340 13,400 13,310 13,370 187
2019/10/17 13,450 13,450 13,270 13,270 258
2019/10/16 13,650 13,650 13,390 13,390 138
2019/10/15 13,280 13,520 13,280 13,470 260
2019/10/11 13,080 13,210 13,080 13,190 81
2019/10/10 12,950 13,000 12,890 13,000 96
2019/10/09 12,850 12,930 12,850 12,920 14
2019/10/08 13,000 13,040 13,000 13,040 11
2019/10/07 12,990 12,990 12,880 12,900 67
2019/10/04 12,960 12,960 12,850 12,900 74
2019/10/03 13,080 13,090 12,870 12,930 482
2019/10/02 13,080 13,150 13,050 13,150 264
2019/10/01 13,120 13,280 13,120 13,270 47
2019/09/30 13,120 13,200 13,040 13,070 188
2019/09/27 13,320 13,320 13,090 13,120 186
2019/09/26 13,280 13,450 13,280 13,340 92
2019/09/25 13,020 13,100 12,950 13,090 307
2019/09/24 13,090 13,200 13,010 13,080 227
2019/09/20 13,210 13,230 13,100 13,110 296
2019/09/19 13,120 13,280 13,120 13,160 123
2019/09/18 13,450 13,450 13,070 13,110 205
2019/09/17 13,330 13,460 13,300 13,420 231
2019/09/13 13,450 13,450 13,430 13,430 22
2019/09/12 13,190 13,380 13,190 13,330 327
2019/09/11 13,060 13,210 13,060 13,200 483
2019/09/10 12,720 12,890 12,720 12,890 249
2019/09/09 12,460 12,580 12,410 12,580 81
2019/09/06 12,510 12,530 12,430 12,430 453
2019/09/05 12,160 12,490 12,160 12,470 103
2019/09/04 12,230 12,230 12,100 12,120 104
2019/09/03 12,100 12,280 12,100 12,280 417
2019/09/02 12,140 12,150 12,070 12,070 382
2019/08/30 11,860 12,070 11,860 12,070 355
2019/08/29 11,740 11,800 11,740 11,780 42
2019/08/28 11,840 11,840 11,730 11,740 372
2019/08/27 11,830 11,860 11,830 11,860 100
2019/08/26 11,730 11,750 11,650 11,720 169
2019/08/23 11,900 12,010 11,900 11,990 22
2019/08/22 11,920 11,930 11,900 11,900 210
2019/08/21 12,070 12,070 11,930 11,980 292
2019/08/20 12,130 12,130 12,080 12,080 60
2019/08/19 12,080 12,080 12,050 12,070 65
2019/08/16 12,020 12,020 11,820 11,970 240
2019/08/15 11,980 11,980 11,800 11,940 111
2019/08/14 11,980 12,160 11,980 12,090 91
2019/08/13 12,110 12,110 11,950 11,980 231
2019/08/09 12,310 12,340 12,310 12,330 17
2019/08/08 12,200 12,200 12,070 12,130 405
2019/08/07 12,240 12,240 12,160 12,160 344
2019/08/06 12,070 12,360 11,900 12,340 443
2019/08/05 12,630 12,630 12,160 12,270 729
2019/08/02 13,200 13,200 12,600 12,630 808
2019/08/01 13,440 13,440 13,260 13,360 360
2019/07/31 13,500 13,560 13,460 13,550 72
2019/07/30 13,590 13,670 13,590 13,600 17
2019/07/29 13,640 13,640 13,460 13,460 118
2019/07/26 13,820 13,820 13,570 13,600 185
2019/07/25 13,840 13,840 13,770 13,770 400
2019/07/24 13,920 13,930 13,880 13,880 62
2019/07/23 13,880 13,930 13,800 13,890 256
2019/07/22 13,880 13,920 13,820 13,820 85
2019/07/19 13,590 13,890 13,590 13,890 27
2019/07/18 13,950 13,950 13,570 13,570 540
2019/07/17 13,900 13,990 13,890 13,990 200
2019/07/16 13,970 13,970 13,900 13,910 355
2019/07/12 14,020 14,030 13,910 13,920 142
2019/07/11 13,940 13,960 13,870 13,910 354
2019/07/10 14,100 14,100 13,900 13,940 1,109
2019/07/09 15,350 15,390 15,200 15,290 400
2019/07/08 15,480 15,480 15,350 15,350 546
2019/07/04 15,400 15,430 15,400 15,430 19
2019/07/03 15,460 15,460 15,390 15,410 209
2019/07/02 15,630 15,630 15,630 15,630 1
2019/06/27 15,340 15,370 15,330 15,370 74
2019/06/26 15,160 15,160 15,160 15,160 3
2019/06/24 15,180 15,220 15,150 15,150 253
2019/06/21 15,210 15,210 15,210 15,210 10
2019/06/19 15,090 15,090 15,090 15,090 53
2019/06/18 14,830 14,910 14,670 14,670 405
2019/06/17 14,860 14,860 14,780 14,780 236
2019/06/13 14,930 14,930 14,860 14,860 115
2019/06/12 14,950 15,000 14,950 15,000 217
2019/06/11 14,970 14,970 14,970 14,970 1
2019/06/10 14,700 14,910 14,700 14,860 25
2019/06/07 14,660 14,680 14,660 14,680 6
2019/06/05 14,510 14,880 14,510 14,800 17
2019/06/04 14,220 14,220 14,220 14,220 1
2019/06/03 14,510 14,510 14,210 14,210 41
2019/05/31 14,770 14,770 14,520 14,520 25
2019/05/30 14,550 14,780 14,550 14,780 14
2019/05/29 14,730 14,730 14,540 14,540 22
2019/05/28 14,790 14,890 14,790 14,890 15
2019/05/27 14,730 14,730 14,730 14,730 1
2019/05/23 14,700 14,700 14,700 14,700 20
2019/05/22 14,980 15,040 14,970 14,970 26
2019/05/21 14,840 14,840 14,810 14,810 2
2019/05/20 14,980 14,980 14,890 14,890 19
2019/05/17 14,890 14,970 14,890 14,970 49
2019/05/16 14,910 14,910 14,690 14,690 19
2019/05/15 14,970 14,980 14,910 14,910 170
2019/05/14 14,890 14,970 14,710 14,970 55
2019/05/13 15,330 15,330 15,110 15,110 26
2019/05/10 15,460 15,460 15,350 15,350 108
2019/05/09 15,690 15,690 15,480 15,480 13
2019/05/08 16,160 16,160 15,760 15,760 63
2019/05/07 16,530 16,530 16,250 16,250 2
2019/04/26 16,510 16,530 16,380 16,530 311
2019/04/25 16,570 16,720 16,570 16,720 22
2019/04/23 17,000 17,000 17,000 17,000 21
2019/04/22 17,010 17,050 16,970 17,050 3,770
2019/04/19 16,990 17,020 16,990 17,010 12
2019/04/18 17,190 17,190 16,970 16,970 152
2019/04/17 17,180 17,180 17,180 17,180 4
2019/04/16 17,040 17,050 16,970 16,980 291
2019/04/15 17,080 17,080 17,080 17,080 1
2019/04/11 16,780 16,780 16,680 16,680 7
2019/04/10 16,930 16,930 16,900 16,900 2
2019/04/09 17,030 17,030 16,860 16,860 9
2019/04/08 17,190 17,190 17,000 17,000 348
2019/04/05 17,030 17,100 17,030 17,100 176
2019/04/04 17,110 17,140 17,050 17,050 770
2019/04/03 16,840 17,090 16,840 17,010 368
2019/04/02 16,900 17,020 16,860 16,860 49
2019/04/01 16,520 16,770 16,520 16,770 20
2019/03/28 16,250 16,250 16,150 16,150 2
2019/03/27 16,340 16,340 16,340 16,340 1
2019/03/26 16,390 16,390 16,390 16,390 1
2019/03/25 16,200 16,200 15,950 16,030 3
2019/03/22 16,430 16,430 16,430 16,430 1
2019/03/20 16,250 16,360 16,250 16,350 21
2019/03/19 16,270 16,270 16,270 16,270 2
2019/03/18 16,260 16,260 16,200 16,250 17
2019/03/15 16,110 16,140 16,110 16,140 2
2019/03/13 16,220 16,220 16,070 16,070 7
2019/03/12 15,990 16,150 15,990 16,140 17
2019/03/11 15,750 15,870 15,750 15,870 78
2019/03/08 16,070 16,070 15,790 15,790 622
2019/03/07 16,070 16,070 16,070 16,070 400
2019/03/04 16,510 16,510 16,450 16,450 45
2019/03/01 16,400 16,400 16,300 16,330 86
2019/02/28 16,560 16,560 16,430 16,430 353
2019/02/27 16,650 16,650 16,650 16,650 12
2019/02/25 16,650 16,700 16,630 16,700 24
2019/02/21 16,550 16,550 16,550 16,550 1
2019/02/20 16,340 16,580 16,340 16,470 63
2019/02/19 16,440 16,440 16,350 16,350 14
2019/02/18 16,380 16,380 16,350 16,360 8
2019/02/15 16,010 16,040 16,010 16,040 2
2019/02/14 16,310 16,370 16,310 16,370 7
2019/02/13 16,210 16,210 16,150 16,150 2
2019/02/12 15,850 16,070 15,800 16,070 12
2019/02/08 16,000 16,000 15,850 15,850 9
2019/02/07 16,500 16,500 16,450 16,450 7
2019/02/06 16,520 16,520 16,450 16,470 18
2019/02/05 16,430 16,460 16,430 16,460 3
2019/02/04 16,060 16,060 16,060 16,060 1
2019/01/31 16,350 16,360 16,280 16,360 25
2019/01/30 16,120 16,140 16,120 16,140 20
2019/01/29 16,020 16,020 16,020 16,020 5
2019/01/28 16,220 16,220 16,200 16,200 3
2019/01/25 16,080 16,250 16,080 16,230 5
2019/01/24 16,080 16,080 16,080 16,080 1
2019/01/23 15,960 16,090 15,960 16,090 15
2019/01/22 16,310 16,310 16,310 16,310 1
2019/01/21 16,210 16,380 16,210 16,340 26
2019/01/18 16,030 16,160 15,970 16,130 36
2019/01/17 15,920 15,920 15,890 15,900 118
2019/01/15 15,590 15,860 15,590 15,860 3
2019/01/10 15,470 15,470 15,470 15,470 1
2019/01/09 15,720 15,770 15,720 15,770 7
2019/01/08 15,550 15,570 15,550 15,570 9
2019/01/07 15,430 15,530 15,270 15,530 71
2019/01/04 15,290 15,290 14,730 14,760 41

このページの先頭へ