(NEXT FUNDS)医薬品上場投信(1621)の株価時系列情報
(NEXT FUNDS)医薬品上場投信(1621)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 |
---|---|---|---|---|---|
2024/03/28 | 28,795 | 28,795 | 28,000 | 28,040 | 808 |
2024/03/27 | 28,485 | 28,630 | 28,335 | 28,600 | 291 |
2024/03/26 | 28,025 | 28,335 | 27,915 | 28,335 | 225 |
2024/03/25 | 28,510 | 28,510 | 28,150 | 28,155 | 282 |
2024/03/22 | 28,525 | 28,550 | 28,330 | 28,510 | 1,383 |
2024/03/21 | 28,500 | 28,615 | 28,440 | 28,495 | 321 |
2024/03/19 | 28,320 | 28,330 | 28,070 | 28,330 | 257 |
2024/03/18 | 28,000 | 28,505 | 28,000 | 28,500 | 395 |
2024/03/15 | 27,770 | 27,910 | 27,700 | 27,865 | 62 |
2024/03/14 | 27,735 | 27,740 | 27,565 | 27,740 | 81 |
2024/03/13 | 27,965 | 27,965 | 27,630 | 27,715 | 186 |
2024/03/12 | 27,995 | 27,995 | 27,750 | 27,965 | 256 |
2024/03/11 | 28,080 | 28,280 | 27,890 | 28,200 | 210 |
2024/03/08 | 28,235 | 28,400 | 28,080 | 28,285 | 154 |
2024/03/07 | 28,500 | 28,530 | 28,200 | 28,235 | 151 |
2024/03/06 | 28,200 | 28,440 | 28,200 | 28,370 | 879 |
2024/03/05 | 28,140 | 28,315 | 27,930 | 28,310 | 7,596 |
2024/03/04 | 28,205 | 28,430 | 28,205 | 28,300 | 180 |
2024/03/01 | 28,470 | 28,470 | 28,245 | 28,410 | 203 |
2024/02/29 | 28,225 | 28,350 | 28,100 | 28,280 | 327 |
2024/02/28 | 28,560 | 28,720 | 28,445 | 28,485 | 232 |
2024/02/27 | 28,690 | 28,690 | 28,400 | 28,625 | 183 |
2024/02/26 | 27,935 | 28,455 | 27,935 | 28,440 | 579 |
2024/02/22 | 27,985 | 27,985 | 27,565 | 27,760 | 385 |
2024/02/21 | 28,050 | 28,050 | 27,845 | 27,910 | 140 |
2024/02/20 | 27,980 | 28,170 | 27,925 | 28,065 | 361 |
2024/02/19 | 27,960 | 28,000 | 27,715 | 27,845 | 2,172 |
2024/02/16 | 27,560 | 28,045 | 27,555 | 27,960 | 741 |
2024/02/15 | 27,610 | 27,610 | 27,225 | 27,335 | 461 |
2024/02/14 | 27,405 | 27,550 | 27,245 | 27,550 | 293 |
2024/02/13 | 27,215 | 27,495 | 27,150 | 27,460 | 1,010 |
2024/02/09 | 26,810 | 27,175 | 26,810 | 27,030 | 216 |
2024/02/08 | 26,645 | 27,090 | 26,615 | 27,020 | 607 |
2024/02/07 | 26,425 | 26,640 | 26,410 | 26,525 | 106 |
2024/02/06 | 26,770 | 26,770 | 26,480 | 26,480 | 441 |
2024/02/05 | 26,885 | 26,885 | 26,600 | 26,865 | 287 |
2024/02/02 | 27,190 | 27,190 | 26,725 | 26,770 | 657 |
2024/02/01 | 27,065 | 27,300 | 27,000 | 27,210 | 307 |
2024/01/31 | 26,850 | 27,040 | 26,600 | 27,040 | 308 |
2024/01/30 | 27,155 | 27,155 | 26,880 | 26,880 | 315 |
2024/01/29 | 26,910 | 27,130 | 26,910 | 27,025 | 166 |
2024/01/26 | 26,770 | 26,985 | 26,770 | 26,840 | 219 |
2024/01/25 | 26,980 | 27,045 | 26,800 | 26,930 | 408 |
2024/01/24 | 27,380 | 27,380 | 27,125 | 27,165 | 96 |
2024/01/23 | 27,355 | 27,665 | 27,355 | 27,400 | 990 |
2024/01/22 | 27,120 | 27,300 | 27,120 | 27,295 | 293 |
2024/01/19 | 27,200 | 27,300 | 26,940 | 27,020 | 344 |
2024/01/18 | 27,350 | 27,355 | 27,145 | 27,145 | 321 |
2024/01/17 | 27,870 | 27,880 | 27,350 | 27,350 | 319 |
2024/01/16 | 27,950 | 28,025 | 27,760 | 27,820 | 213 |
2024/01/15 | 27,655 | 27,960 | 27,655 | 27,960 | 413 |
2024/01/12 | 28,000 | 28,050 | 27,660 | 27,765 | 351 |
2024/01/11 | 27,570 | 27,860 | 27,570 | 27,740 | 743 |
2024/01/10 | 26,850 | 27,390 | 26,820 | 27,360 | 540 |
2024/01/09 | 26,600 | 26,800 | 26,570 | 26,625 | 443 |
2024/01/05 | 26,430 | 26,470 | 26,290 | 26,410 | 377 |
2024/01/04 | 25,655 | 26,215 | 25,570 | 26,205 | 2,577 |
2023/12/29 | 25,420 | 25,550 | 25,370 | 25,405 | 328 |
2023/12/28 | 25,395 | 25,485 | 25,370 | 25,480 | 142 |
2023/12/27 | 25,400 | 25,450 | 25,315 | 25,420 | 612 |
2023/12/26 | 25,280 | 25,400 | 25,240 | 25,295 | 266 |
2023/12/25 | 25,395 | 25,410 | 25,320 | 25,320 | 136 |
2023/12/22 | 25,115 | 25,275 | 25,115 | 25,225 | 88 |
2023/12/21 | 25,210 | 25,240 | 25,050 | 25,065 | 227 |
2023/12/20 | 25,385 | 25,600 | 25,385 | 25,445 | 561 |
2023/12/19 | 25,290 | 25,350 | 25,080 | 25,275 | 164 |
2023/12/18 | 25,200 | 25,320 | 25,040 | 25,290 | 435 |
2023/12/15 | 25,685 | 25,780 | 25,400 | 25,465 | 259 |
2023/12/14 | 26,130 | 26,130 | 25,650 | 25,780 | 140 |
2023/12/13 | 26,215 | 26,215 | 25,930 | 26,000 | 152 |
2023/12/12 | 26,275 | 26,500 | 26,215 | 26,215 | 265 |
2023/12/11 | 26,230 | 26,460 | 26,230 | 26,275 | 194 |
2023/12/08 | 26,370 | 26,370 | 25,870 | 25,925 | 82 |
2023/12/07 | 26,725 | 26,725 | 26,370 | 26,370 | 134 |
2023/12/06 | 26,380 | 26,730 | 26,380 | 26,730 | 263 |
2023/12/05 | 26,295 | 26,380 | 26,175 | 26,275 | 406 |
2023/12/04 | 26,275 | 26,300 | 26,005 | 26,300 | 357 |
2023/12/01 | 26,555 | 26,565 | 26,435 | 26,475 | 353 |
2023/11/30 | 26,065 | 26,345 | 25,990 | 26,320 | 295 |
2023/11/29 | 26,055 | 26,100 | 25,930 | 26,040 | 138 |
2023/11/28 | 26,390 | 26,390 | 26,025 | 26,175 | 338 |
2023/11/27 | 26,525 | 26,525 | 26,285 | 26,325 | 395 |
2023/11/24 | 26,495 | 26,560 | 26,410 | 26,410 | 137 |
2023/11/22 | 26,000 | 26,345 | 26,000 | 26,235 | 451 |
2023/11/21 | 26,010 | 26,070 | 25,765 | 26,045 | 299 |
2023/11/20 | 26,000 | 26,100 | 25,945 | 25,945 | 192 |
2023/11/17 | 25,620 | 26,010 | 25,600 | 26,000 | 139 |
2023/11/16 | 26,060 | 26,060 | 25,660 | 25,660 | 284 |
2023/11/15 | 26,125 | 26,125 | 26,000 | 26,060 | 159 |
2023/11/14 | 26,165 | 26,165 | 25,870 | 25,945 | 182 |
2023/11/13 | 26,055 | 26,135 | 26,000 | 26,015 | 301 |
2023/11/10 | 25,940 | 26,055 | 25,900 | 26,055 | 143 |
2023/11/09 | 26,200 | 26,265 | 26,060 | 26,195 | 127 |
2023/11/08 | 25,965 | 26,180 | 25,965 | 26,135 | 89 |
2023/11/07 | 26,055 | 26,140 | 25,830 | 25,830 | 139 |
2023/11/06 | 26,330 | 26,330 | 25,950 | 25,950 | 173 |
2023/11/02 | 26,430 | 26,565 | 25,950 | 26,130 | 106 |
2023/11/01 | 25,975 | 26,140 | 25,760 | 26,140 | 217 |
2023/10/31 | 25,315 | 25,720 | 25,260 | 25,475 | 278 |
2023/10/30 | 25,780 | 25,780 | 25,010 | 25,090 | 551 |
2023/10/27 | 25,640 | 25,805 | 25,165 | 25,805 | 306 |
2023/10/26 | 26,205 | 26,205 | 25,930 | 25,975 | 66 |
2023/10/25 | 26,335 | 26,500 | 26,205 | 26,205 | 292 |
2023/10/24 | 26,310 | 26,335 | 25,965 | 26,335 | 68 |
2023/10/23 | 26,430 | 26,590 | 26,430 | 26,550 | 268 |
2023/10/20 | 26,135 | 26,765 | 26,005 | 26,240 | 655 |
2023/10/19 | 25,955 | 25,955 | 25,600 | 25,635 | 636 |
2023/10/18 | 26,500 | 26,500 | 26,050 | 26,285 | 374 |
2023/10/17 | 26,560 | 26,620 | 26,510 | 26,610 | 66 |
2023/10/16 | 26,860 | 26,860 | 26,445 | 26,445 | 156 |
2023/10/13 | 27,025 | 27,160 | 26,880 | 26,900 | 2,287 |
2023/10/12 | 27,180 | 27,420 | 27,180 | 27,400 | 125 |
2023/10/11 | 27,040 | 27,060 | 26,855 | 26,965 | 79 |
2023/10/10 | 26,610 | 27,095 | 26,610 | 27,060 | 121 |
2023/10/06 | 26,565 | 26,735 | 26,530 | 26,610 | 871 |
2023/10/05 | 26,170 | 26,450 | 25,965 | 26,355 | 216 |
2023/10/04 | 26,335 | 26,400 | 26,200 | 26,200 | 256 |
2023/10/03 | 27,265 | 27,265 | 26,705 | 26,795 | 160 |
2023/10/02 | 27,595 | 27,700 | 27,120 | 27,120 | 101 |
2023/09/29 | 27,660 | 27,660 | 27,285 | 27,500 | 115 |
2023/09/28 | 27,515 | 27,885 | 27,470 | 27,620 | 109 |
2023/09/27 | 27,200 | 27,600 | 27,120 | 27,595 | 244 |
2023/09/26 | 27,490 | 27,490 | 27,180 | 27,250 | 121 |
2023/09/25 | 27,260 | 27,660 | 27,225 | 27,500 | 50 |
2023/09/22 | 26,855 | 26,895 | 26,750 | 26,835 | 82 |
2023/09/21 | 27,420 | 27,420 | 27,050 | 27,050 | 85 |
2023/09/20 | 27,775 | 27,775 | 27,475 | 27,475 | 87 |
2023/09/19 | 27,875 | 28,005 | 27,695 | 27,790 | 94 |
2023/09/15 | 27,910 | 28,110 | 27,785 | 28,105 | 182 |
2023/09/14 | 27,700 | 27,850 | 27,550 | 27,850 | 100 |
2023/09/13 | 27,735 | 27,735 | 27,500 | 27,550 | 140 |
2023/09/12 | 27,290 | 27,720 | 27,290 | 27,620 | 201 |
2023/09/11 | 27,305 | 27,305 | 27,030 | 27,190 | 104 |
2023/09/08 | 27,205 | 27,360 | 27,085 | 27,235 | 104 |
2023/09/07 | 27,320 | 27,370 | 27,205 | 27,325 | 528 |
2023/09/06 | 27,525 | 27,525 | 27,410 | 27,450 | 45 |
2023/09/05 | 27,420 | 27,445 | 27,325 | 27,415 | 118 |
2023/09/04 | 27,560 | 27,560 | 27,440 | 27,520 | 176 |
2023/09/01 | 27,405 | 27,620 | 27,405 | 27,535 | 142 |
2023/08/31 | 27,315 | 27,630 | 27,305 | 27,530 | 81 |
2023/08/30 | 27,455 | 27,500 | 27,350 | 27,350 | 97 |
2023/08/29 | 27,400 | 27,505 | 27,330 | 27,365 | 230 |
2023/08/28 | 27,260 | 27,345 | 27,205 | 27,345 | 278 |
2023/08/25 | 27,000 | 27,115 | 27,000 | 27,105 | 70 |
2023/08/24 | 27,010 | 27,230 | 27,010 | 27,230 | 103 |
2023/08/23 | 26,945 | 27,105 | 26,945 | 27,105 | 9 |
2023/08/22 | 27,105 | 27,105 | 26,930 | 27,050 | 53 |
2023/08/21 | 27,075 | 27,100 | 26,935 | 27,050 | 99 |
2023/08/18 | 27,010 | 27,010 | 26,705 | 26,785 | 435 |
2023/08/17 | 27,200 | 27,200 | 26,985 | 27,125 | 343 |
2023/08/16 | 27,405 | 27,405 | 27,230 | 27,270 | 106 |
2023/08/15 | 27,385 | 27,480 | 27,280 | 27,480 | 656 |
2023/08/14 | 27,610 | 27,745 | 27,355 | 27,390 | 658 |
2023/08/10 | 27,155 | 27,500 | 27,150 | 27,445 | 771 |
2023/08/09 | 26,850 | 27,100 | 26,815 | 27,040 | 540 |
2023/08/08 | 26,750 | 26,780 | 26,600 | 26,780 | 80 |
2023/08/07 | 26,245 | 26,670 | 26,245 | 26,650 | 267 |
2023/08/04 | 26,035 | 26,135 | 25,950 | 26,030 | 390 |
2023/08/03 | 26,450 | 26,450 | 26,110 | 26,165 | 266 |
2023/08/02 | 26,930 | 26,930 | 26,480 | 26,540 | 377 |
2023/08/01 | 26,680 | 26,990 | 26,580 | 26,960 | 568 |
2023/07/31 | 26,475 | 26,770 | 26,350 | 26,510 | 631 |
2023/07/28 | 26,195 | 26,195 | 25,690 | 26,010 | 522 |
2023/07/27 | 26,215 | 26,320 | 26,045 | 26,320 | 161 |
2023/07/26 | 26,115 | 26,270 | 26,100 | 26,200 | 75 |
2023/07/25 | 26,245 | 26,245 | 25,985 | 26,035 | 236 |
2023/07/24 | 26,160 | 26,260 | 26,130 | 26,205 | 199 |
2023/07/21 | 25,670 | 26,010 | 25,670 | 25,965 | 1,235 |
2023/07/20 | 25,760 | 25,800 | 25,610 | 25,610 | 674 |
2023/07/19 | 25,590 | 25,765 | 25,570 | 25,765 | 664 |
2023/07/18 | 25,295 | 25,605 | 25,275 | 25,335 | 273 |
2023/07/14 | 25,430 | 25,470 | 25,235 | 25,360 | 238 |
2023/07/13 | 25,070 | 25,465 | 25,005 | 25,430 | 456 |
2023/07/12 | 25,795 | 25,795 | 25,370 | 25,380 | 956 |
2023/07/11 | 26,245 | 26,245 | 25,795 | 25,800 | 744 |
2023/07/10 | 26,425 | 26,425 | 26,080 | 26,165 | 1,045 |
2023/07/07 | 26,680 | 26,680 | 26,315 | 26,485 | 596 |
2023/07/06 | 26,895 | 26,895 | 26,650 | 26,735 | 601 |
2023/07/05 | 26,845 | 27,010 | 26,685 | 27,010 | 2,998 |
2023/07/04 | 27,290 | 27,300 | 26,510 | 26,565 | 2,259 |
2023/07/03 | 27,875 | 27,935 | 27,715 | 27,790 | 369 |
2023/06/30 | 27,900 | 27,900 | 27,565 | 27,660 | 438 |
2023/06/29 | 28,105 | 28,145 | 27,895 | 28,015 | 110 |
2023/06/28 | 27,505 | 27,955 | 27,505 | 27,955 | 181 |
2023/06/27 | 27,895 | 27,895 | 27,480 | 27,560 | 210 |
2023/06/26 | 28,045 | 28,115 | 27,805 | 28,050 | 236 |
2023/06/23 | 28,400 | 28,500 | 28,085 | 28,145 | 166 |
2023/06/22 | 28,445 | 28,605 | 28,330 | 28,330 | 56 |
2023/06/21 | 28,455 | 28,630 | 28,440 | 28,490 | 70 |
2023/06/20 | 28,525 | 28,525 | 28,355 | 28,435 | 113 |
2023/06/19 | 28,900 | 28,900 | 28,525 | 28,585 | 99 |
2023/06/16 | 28,380 | 28,900 | 28,280 | 28,900 | 264 |
2023/06/15 | 28,765 | 28,765 | 28,375 | 28,400 | 908 |
2023/06/14 | 29,165 | 29,165 | 28,820 | 28,885 | 212 |
2023/06/13 | 29,005 | 29,185 | 29,005 | 29,110 | 176 |
2023/06/12 | 29,000 | 29,080 | 28,820 | 29,080 | 215 |
2023/06/09 | 28,460 | 28,680 | 28,415 | 28,680 | 433 |
2023/06/08 | 28,350 | 28,350 | 27,935 | 27,960 | 201 |
2023/06/07 | 28,760 | 28,760 | 28,235 | 28,250 | 203 |
2023/06/06 | 28,280 | 28,735 | 28,280 | 28,710 | 107 |