(NEXT FUNDS)建設・資材上場投信(1619)の株価時系列情報
(NEXT FUNDS)建設・資材上場投信(1619)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 |
---|---|---|---|---|---|
2021/12/29 | 21,850 | 22,100 | 21,850 | 22,060 | 69 |
2021/12/28 | 21,830 | 21,975 | 21,830 | 21,975 | 1,067 |
2021/12/27 | 21,800 | 21,800 | 21,660 | 21,660 | 35 |
2021/12/24 | 21,835 | 21,835 | 21,800 | 21,800 | 8 |
2021/12/23 | 21,740 | 21,750 | 21,740 | 21,750 | 24 |
2021/12/21 | 21,645 | 21,755 | 21,645 | 21,730 | 56 |
2021/12/20 | 21,595 | 21,650 | 21,500 | 21,500 | 36 |
2021/12/17 | 22,080 | 22,205 | 22,080 | 22,095 | 154 |
2021/12/16 | 22,085 | 22,085 | 21,980 | 21,980 | 6 |
2021/12/14 | 21,900 | 21,900 | 21,850 | 21,850 | 11 |
2021/12/13 | 22,045 | 22,045 | 21,890 | 21,890 | 33 |
2021/12/10 | 22,075 | 22,075 | 21,855 | 21,855 | 7 |
2021/12/09 | 22,105 | 22,105 | 21,985 | 21,985 | 26 |
2021/12/08 | 22,500 | 22,500 | 22,155 | 22,155 | 537 |
2021/12/07 | 21,800 | 22,280 | 21,795 | 22,280 | 538 |
2021/12/06 | 21,685 | 21,685 | 21,685 | 21,685 | 71 |
2021/12/03 | 21,705 | 21,705 | 21,340 | 21,685 | 14 |
2021/12/02 | 21,140 | 21,300 | 21,140 | 21,235 | 54 |
2021/12/01 | 21,115 | 21,140 | 21,115 | 21,140 | 8 |
2021/11/30 | 21,270 | 21,525 | 21,020 | 21,020 | 23 |
2021/11/29 | 21,295 | 21,295 | 21,270 | 21,270 | 4 |
2021/11/26 | 21,960 | 21,960 | 21,590 | 21,590 | 450 |
2021/11/24 | 22,190 | 22,330 | 21,970 | 22,000 | 60 |
2021/11/22 | 22,750 | 22,750 | 22,180 | 22,250 | 193 |
2021/11/19 | 22,250 | 22,250 | 22,250 | 22,250 | 10 |
2021/11/18 | 22,180 | 22,180 | 22,180 | 22,180 | 30 |
2021/11/17 | 22,620 | 22,620 | 22,310 | 22,310 | 79 |
2021/11/16 | 22,500 | 22,500 | 22,500 | 22,500 | 3 |
2021/11/15 | 22,610 | 22,610 | 22,530 | 22,530 | 8 |
2021/11/12 | 22,340 | 22,430 | 22,340 | 22,430 | 61 |
2021/11/11 | 22,120 | 22,180 | 22,070 | 22,070 | 72 |
2021/11/09 | 22,440 | 22,460 | 22,340 | 22,380 | 388 |
2021/11/08 | 22,770 | 22,770 | 22,500 | 22,550 | 140 |
2021/11/05 | 22,740 | 22,740 | 22,700 | 22,740 | 15 |
2021/11/04 | 22,750 | 22,840 | 22,750 | 22,820 | 18 |
2021/11/02 | 22,920 | 22,920 | 22,560 | 22,560 | 127 |
2021/11/01 | 22,950 | 22,950 | 22,780 | 22,860 | 54 |
2021/10/29 | 22,560 | 22,560 | 22,450 | 22,450 | 264 |
2021/10/28 | 22,580 | 22,600 | 22,570 | 22,600 | 70 |
2021/10/27 | 22,770 | 22,770 | 22,770 | 22,770 | 1 |
2021/10/26 | 22,710 | 22,810 | 22,710 | 22,800 | 8 |
2021/10/25 | 22,520 | 22,530 | 22,520 | 22,530 | 8 |
2021/10/22 | 22,480 | 22,670 | 22,440 | 22,550 | 254 |
2021/10/21 | 22,830 | 22,830 | 22,570 | 22,570 | 240 |
2021/10/20 | 22,980 | 23,000 | 22,820 | 22,820 | 53 |
2021/10/19 | 22,980 | 22,980 | 22,980 | 22,980 | 10 |
2021/10/18 | 22,990 | 22,990 | 22,860 | 22,860 | 18 |
2021/10/15 | 22,750 | 22,870 | 22,710 | 22,710 | 13 |
2021/10/14 | 22,480 | 22,480 | 22,480 | 22,480 | 10 |
2021/10/13 | 22,380 | 22,450 | 22,370 | 22,450 | 126 |
2021/10/12 | 22,370 | 22,370 | 22,370 | 22,370 | 51 |
2021/10/11 | 22,430 | 22,430 | 22,430 | 22,430 | 1 |
2021/10/08 | 22,090 | 22,090 | 22,090 | 22,090 | 1 |
2021/10/07 | 22,090 | 22,090 | 22,090 | 22,090 | 4 |
2021/10/05 | 21,900 | 21,900 | 21,830 | 21,870 | 6 |
2021/10/04 | 22,320 | 22,320 | 22,040 | 22,110 | 17 |
2021/10/01 | 22,410 | 22,410 | 22,080 | 22,150 | 58 |
2021/09/30 | 22,820 | 22,890 | 22,620 | 22,620 | 191 |
2021/09/29 | 23,480 | 23,490 | 22,670 | 23,230 | 67 |
2021/09/28 | 22,860 | 22,990 | 22,850 | 22,980 | 193 |
2021/09/27 | 23,010 | 23,010 | 22,830 | 22,850 | 455 |
2021/09/24 | 23,030 | 23,030 | 23,030 | 23,030 | 1 |
2021/09/22 | 22,650 | 22,680 | 22,530 | 22,530 | 79 |
2021/09/21 | 22,800 | 22,860 | 22,700 | 22,860 | 20 |
2021/09/17 | 23,300 | 23,300 | 23,210 | 23,300 | 94 |
2021/09/16 | 23,330 | 23,350 | 23,300 | 23,300 | 13 |
2021/09/15 | 23,330 | 23,330 | 23,250 | 23,250 | 21 |
2021/09/14 | 23,460 | 23,560 | 23,450 | 23,560 | 436 |
2021/09/13 | 23,220 | 23,390 | 23,220 | 23,330 | 64 |
2021/09/10 | 23,000 | 23,220 | 22,530 | 23,220 | 180 |
2021/09/09 | 22,830 | 22,870 | 22,710 | 22,760 | 441 |
2021/09/08 | 22,770 | 22,950 | 22,770 | 22,950 | 113 |
2021/09/07 | 22,760 | 22,970 | 22,760 | 22,870 | 57 |
2021/09/06 | 22,420 | 22,650 | 22,420 | 22,610 | 137 |
2021/09/03 | 22,060 | 22,500 | 22,060 | 22,500 | 42 |
2021/09/02 | 22,030 | 22,030 | 22,030 | 22,030 | 7 |
2021/09/01 | 21,800 | 22,000 | 21,800 | 22,000 | 170 |
2021/08/31 | 21,580 | 21,810 | 21,580 | 21,790 | 27 |
2021/08/30 | 21,300 | 21,570 | 21,300 | 21,570 | 20 |
2021/08/27 | 21,310 | 21,310 | 21,310 | 21,310 | 1 |
2021/08/26 | 21,460 | 21,460 | 21,460 | 21,460 | 9 |
2021/08/25 | 21,490 | 21,490 | 21,460 | 21,460 | 8 |
2021/08/24 | 21,290 | 21,500 | 21,290 | 21,480 | 13 |
2021/08/23 | 21,220 | 21,370 | 21,220 | 21,280 | 189 |
2021/08/20 | 21,220 | 21,220 | 21,070 | 21,070 | 140 |
2021/08/19 | 21,340 | 21,370 | 21,270 | 21,300 | 30 |
2021/08/18 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
2021/08/17 | 21,400 | 21,400 | 21,290 | 21,290 | 57 |
2021/08/16 | 21,700 | 21,700 | 21,390 | 21,390 | 356 |
2021/08/13 | 21,810 | 21,810 | 21,810 | 21,810 | 10 |
2021/08/12 | 21,840 | 21,880 | 21,840 | 21,860 | 96 |
2021/08/11 | 21,680 | 21,770 | 21,640 | 21,690 | 4 |
2021/08/10 | 21,510 | 21,680 | 21,370 | 21,370 | 111 |
2021/08/06 | 21,560 | 21,670 | 21,560 | 21,580 | 72 |
2021/08/05 | 21,710 | 21,760 | 21,660 | 21,660 | 10 |
2021/08/04 | 21,970 | 21,970 | 21,850 | 21,860 | 48 |
2021/08/03 | 21,970 | 22,020 | 21,970 | 22,020 | 2 |
2021/08/02 | 21,660 | 22,010 | 21,660 | 22,010 | 80 |
2021/07/30 | 21,560 | 21,560 | 21,450 | 21,490 | 72 |
2021/07/29 | 21,700 | 21,700 | 21,660 | 21,660 | 3 |
2021/07/28 | 21,730 | 21,740 | 21,680 | 21,680 | 60 |
2021/07/27 | 21,870 | 21,870 | 21,850 | 21,860 | 16 |
2021/07/26 | 21,960 | 21,960 | 21,710 | 21,710 | 31 |
2021/07/20 | 21,390 | 21,420 | 21,340 | 21,340 | 25 |
2021/07/19 | 21,650 | 21,710 | 21,550 | 21,590 | 366 |
2021/07/16 | 21,900 | 21,970 | 21,900 | 21,900 | 9 |
2021/07/15 | 22,120 | 22,120 | 22,080 | 22,080 | 15 |
2021/07/14 | 22,040 | 22,290 | 22,040 | 22,290 | 42 |
2021/07/13 | 22,420 | 22,690 | 22,420 | 22,690 | 326 |
2021/03/22 | 23,380 | 23,450 | 23,240 | 23,420 | 179 |
2021/03/19 | 23,120 | 23,550 | 23,120 | 23,550 | 103 |
2021/03/18 | 23,160 | 23,350 | 23,130 | 23,240 | 320 |
2021/03/17 | 22,800 | 22,900 | 22,710 | 22,900 | 43 |
2021/03/16 | 22,830 | 22,980 | 22,810 | 22,830 | 353 |
2021/03/15 | 22,580 | 22,850 | 22,580 | 22,850 | 875 |
2021/03/12 | 22,800 | 22,800 | 22,390 | 22,580 | 414 |
2021/03/11 | 22,280 | 22,440 | 22,280 | 22,440 | 279 |
2021/03/10 | 22,110 | 22,220 | 21,990 | 22,220 | 851 |
2021/03/09 | 22,000 | 22,190 | 22,000 | 22,190 | 79 |
2021/03/08 | 21,890 | 22,000 | 21,790 | 21,790 | 113 |
2021/03/05 | 21,390 | 21,390 | 21,390 | 21,390 | 3 |
2021/03/04 | 21,430 | 21,480 | 21,340 | 21,340 | 59 |
2021/03/03 | 21,400 | 21,660 | 21,400 | 21,620 | 45 |
2021/03/02 | 21,580 | 21,580 | 21,300 | 21,380 | 166 |
2021/03/01 | 21,100 | 21,450 | 21,100 | 21,450 | 7 |
2021/02/26 | 21,470 | 21,470 | 20,910 | 20,910 | 266 |
2021/02/25 | 21,600 | 21,600 | 21,600 | 21,600 | 3 |
2021/02/24 | 21,490 | 21,490 | 21,430 | 21,430 | 27 |
2021/02/22 | 21,570 | 21,760 | 21,560 | 21,560 | 198 |
2021/02/19 | 21,300 | 21,330 | 21,300 | 21,310 | 64 |
2021/02/18 | 21,690 | 21,690 | 21,420 | 21,420 | 15 |
2021/02/17 | 21,750 | 21,840 | 21,700 | 21,700 | 43 |
2021/02/16 | 21,900 | 21,970 | 21,800 | 21,800 | 178 |
2021/02/15 | 21,950 | 21,950 | 21,850 | 21,860 | 42 |
2021/02/12 | 21,580 | 21,840 | 21,580 | 21,610 | 18 |
2021/02/10 | 21,460 | 21,720 | 21,460 | 21,720 | 17 |
2021/02/09 | 21,740 | 21,810 | 21,680 | 21,730 | 83 |
2021/02/08 | 21,390 | 21,760 | 21,390 | 21,740 | 69 |
2021/02/05 | 21,150 | 21,350 | 21,110 | 21,340 | 118 |
2021/02/04 | 20,990 | 21,090 | 20,990 | 21,090 | 13 |
2021/02/03 | 20,680 | 20,990 | 20,680 | 20,990 | 34 |
2021/02/02 | 20,500 | 20,700 | 20,500 | 20,630 | 49 |
2021/01/28 | 20,020 | 20,350 | 20,020 | 20,350 | 30 |
2021/01/27 | 20,380 | 20,460 | 20,380 | 20,450 | 38 |
2021/01/26 | 20,360 | 20,360 | 20,360 | 20,360 | 3 |
2021/01/25 | 20,700 | 20,700 | 20,560 | 20,580 | 66 |
2021/01/22 | 20,420 | 20,660 | 20,420 | 20,660 | 12 |
2021/01/21 | 20,520 | 20,520 | 20,500 | 20,520 | 27 |
2021/01/20 | 20,400 | 20,400 | 20,250 | 20,350 | 119 |
2021/01/19 | 20,370 | 20,400 | 20,370 | 20,400 | 61 |
2021/01/18 | 20,360 | 20,360 | 20,360 | 20,360 | 2 |
2021/01/15 | 20,740 | 20,740 | 20,520 | 20,550 | 36 |
2021/01/14 | 20,680 | 20,850 | 20,600 | 20,710 | 38 |
2021/01/13 | 20,630 | 20,660 | 20,590 | 20,660 | 22 |
2021/01/12 | 20,540 | 20,610 | 20,520 | 20,540 | 21 |
2021/01/08 | 20,400 | 20,550 | 20,400 | 20,540 | 54 |
2021/01/07 | 20,370 | 20,450 | 20,340 | 20,450 | 34 |
2021/01/06 | 19,820 | 19,950 | 19,820 | 19,950 | 19 |
2021/01/05 | 19,770 | 19,860 | 19,770 | 19,860 | 9 |
2021/01/04 | 20,000 | 20,000 | 19,870 | 19,950 | 207 |