(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 |
---|---|---|---|---|---|
2011/12/30 | 9,630 | 9,650 | 9,620 | 9,640 | 84 |
2011/12/29 | 9,600 | 9,600 | 9,580 | 9,580 | 25 |
2011/12/28 | 9,540 | 9,580 | 9,510 | 9,580 | 113 |
2011/12/27 | 9,560 | 9,560 | 9,510 | 9,520 | 465 |
2011/12/26 | 9,590 | 9,590 | 9,560 | 9,560 | 70 |
2011/12/22 | 9,500 | 9,570 | 9,500 | 9,510 | 98 |
2011/12/21 | 9,370 | 9,470 | 9,370 | 9,470 | 129 |
2011/12/20 | 9,330 | 9,330 | 9,300 | 9,320 | 73 |
2011/12/19 | 9,350 | 9,350 | 9,270 | 9,330 | 222 |
2011/12/16 | 9,450 | 9,450 | 9,380 | 9,380 | 25 |
2011/12/15 | 9,370 | 9,370 | 9,300 | 9,300 | 94 |
2011/12/14 | 9,360 | 9,390 | 9,350 | 9,350 | 98 |
2011/12/13 | 9,300 | 9,410 | 9,280 | 9,410 | 131 |
2011/12/12 | 9,380 | 9,380 | 9,370 | 9,380 | 53 |
2011/12/09 | 9,290 | 9,330 | 9,290 | 9,320 | 11 |
2011/12/08 | 9,280 | 9,330 | 9,280 | 9,330 | 17 |
2011/12/07 | 9,190 | 9,290 | 9,190 | 9,290 | 36 |
2011/12/06 | 9,250 | 9,290 | 9,210 | 9,210 | 89 |
2011/12/05 | 9,140 | 9,260 | 9,140 | 9,260 | 172 |
2011/12/02 | 9,030 | 9,060 | 9,030 | 9,060 | 18 |
2011/12/01 | 9,170 | 9,170 | 8,930 | 8,950 | 253 |
2011/11/30 | 8,940 | 9,030 | 8,940 | 9,030 | 420 |
2011/11/29 | 8,900 | 8,960 | 8,870 | 8,960 | 117 |
2011/11/28 | 8,960 | 8,960 | 8,820 | 8,820 | 390 |
2011/11/25 | 8,800 | 8,860 | 8,800 | 8,850 | 149 |
2011/11/24 | 9,000 | 9,000 | 8,820 | 8,820 | 279 |
2011/11/22 | 9,070 | 9,070 | 8,980 | 9,020 | 219 |
2011/11/21 | 9,090 | 9,130 | 9,090 | 9,110 | 31 |
2011/11/18 | 9,110 | 9,130 | 9,110 | 9,120 | 19 |
2011/11/17 | 9,160 | 9,160 | 9,100 | 9,130 | 252 |
2011/11/16 | 9,260 | 9,260 | 9,200 | 9,200 | 188 |
2011/11/15 | 9,300 | 9,300 | 9,280 | 9,290 | 248 |
2011/11/14 | 9,340 | 9,350 | 9,330 | 9,350 | 9 |
2011/11/11 | 9,370 | 9,370 | 9,260 | 9,280 | 195 |
2011/11/10 | 9,360 | 9,360 | 9,320 | 9,330 | 92 |
2011/11/09 | 9,460 | 9,460 | 9,450 | 9,450 | 152 |
2011/11/08 | 9,400 | 9,410 | 9,390 | 9,390 | 77 |
2011/11/07 | 9,490 | 9,490 | 9,390 | 9,420 | 69 |
2011/11/04 | 9,560 | 9,560 | 9,490 | 9,500 | 13 |
2011/11/02 | 9,450 | 9,450 | 9,380 | 9,410 | 463 |
2011/11/01 | 9,580 | 9,580 | 9,500 | 9,510 | 141 |
2011/10/31 | 9,690 | 9,800 | 9,610 | 9,610 | 193 |
2011/10/28 | 9,660 | 9,690 | 9,640 | 9,690 | 397 |
2011/10/27 | 9,530 | 9,570 | 9,500 | 9,550 | 170 |
2011/10/26 | 9,500 | 9,530 | 9,430 | 9,510 | 246 |
2011/10/25 | 9,690 | 9,690 | 9,540 | 9,540 | 427 |
2011/10/24 | 9,730 | 9,730 | 9,670 | 9,670 | 21 |
2011/10/21 | 9,710 | 9,710 | 9,690 | 9,690 | 22 |
2011/10/20 | 9,830 | 9,830 | 9,750 | 9,760 | 73 |
2011/10/19 | 9,770 | 9,840 | 9,770 | 9,840 | 30 |
2011/10/18 | 9,760 | 9,760 | 9,740 | 9,740 | 16 |
2011/10/17 | 9,770 | 9,770 | 9,740 | 9,750 | 38 |
2011/10/14 | 9,740 | 9,740 | 9,660 | 9,670 | 111 |
2011/10/13 | 9,900 | 9,900 | 9,770 | 9,770 | 75 |
2011/10/12 | 9,870 | 9,910 | 9,830 | 9,830 | 634 |
2011/10/11 | 9,910 | 9,910 | 9,820 | 9,820 | 53 |
2011/10/07 | 9,950 | 9,950 | 9,880 | 9,880 | 46 |
2011/10/06 | 9,910 | 9,980 | 9,910 | 9,940 | 348 |
2011/10/05 | 10,010 | 10,010 | 9,890 | 9,910 | 92 |
2011/10/04 | 10,030 | 10,100 | 9,990 | 10,020 | 158 |
2011/10/03 | 9,960 | 10,020 | 9,960 | 10,020 | 207 |
2011/09/30 | 10,000 | 10,060 | 10,000 | 10,020 | 154 |
2011/09/29 | 9,790 | 9,970 | 9,790 | 9,960 | 1,583 |
2011/09/28 | 9,850 | 9,930 | 9,850 | 9,900 | 1,701 |
2011/09/27 | 9,720 | 9,800 | 9,720 | 9,800 | 156 |
2011/09/26 | 9,690 | 9,760 | 9,620 | 9,690 | 61 |
2011/09/22 | 9,600 | 9,650 | 9,600 | 9,650 | 26 |
2011/09/21 | 9,680 | 9,680 | 9,660 | 9,660 | 388 |
2011/09/20 | 9,680 | 9,690 | 9,650 | 9,650 | 114 |
2011/09/16 | 9,730 | 9,760 | 9,730 | 9,750 | 206 |
2011/09/15 | 9,700 | 9,710 | 9,660 | 9,680 | 29 |
2011/09/14 | 9,680 | 9,710 | 9,630 | 9,640 | 51 |
2011/09/13 | 9,650 | 9,680 | 9,650 | 9,680 | 18 |
2011/09/12 | 9,630 | 9,650 | 9,610 | 9,630 | 333 |
2011/09/09 | 9,700 | 9,740 | 9,700 | 9,720 | 259 |
2011/09/08 | 9,570 | 9,700 | 9,570 | 9,700 | 38 |
2011/09/07 | 9,580 | 9,580 | 9,520 | 9,540 | 30 |
2011/09/06 | 9,510 | 9,560 | 9,510 | 9,560 | 39 |
2011/09/05 | 9,520 | 9,530 | 9,520 | 9,520 | 4 |
2011/09/02 | 9,560 | 9,560 | 9,560 | 9,560 | 16 |
2011/09/01 | 9,680 | 9,710 | 9,570 | 9,590 | 244 |
2011/08/31 | 9,580 | 9,600 | 9,580 | 9,600 | 42 |
2011/08/30 | 9,550 | 9,550 | 9,550 | 9,550 | 10 |
2011/08/29 | 9,450 | 9,480 | 9,440 | 9,480 | 65 |
2011/08/26 | 9,470 | 9,470 | 9,440 | 9,460 | 86 |
2011/08/25 | 9,560 | 9,560 | 9,490 | 9,490 | 107 |
2011/08/24 | 9,600 | 9,600 | 9,500 | 9,500 | 43 |
2011/08/23 | 9,560 | 9,580 | 9,550 | 9,570 | 118 |
2011/08/22 | 9,490 | 9,530 | 9,480 | 9,520 | 23 |
2011/08/19 | 9,450 | 9,540 | 9,450 | 9,520 | 299 |
2011/08/18 | 9,540 | 9,600 | 9,540 | 9,600 | 17 |
2011/08/17 | 9,530 | 9,530 | 9,480 | 9,480 | 86 |
2011/08/16 | 9,600 | 9,610 | 9,530 | 9,560 | 209 |
2011/08/15 | 9,630 | 9,630 | 9,550 | 9,550 | 145 |
2011/08/12 | 9,520 | 9,520 | 9,460 | 9,520 | 59 |
2011/08/11 | 9,360 | 9,450 | 9,350 | 9,430 | 49 |
2011/08/10 | 9,470 | 9,480 | 9,410 | 9,460 | 291 |
2011/08/09 | 9,290 | 9,330 | 9,210 | 9,330 | 199 |
2011/08/08 | 9,500 | 9,500 | 9,450 | 9,480 | 148 |
2011/08/05 | 9,610 | 9,610 | 9,520 | 9,580 | 247 |
2011/08/04 | 9,790 | 9,790 | 9,750 | 9,760 | 199 |
2011/08/03 | 9,820 | 9,830 | 9,740 | 9,750 | 216 |
2011/08/02 | 9,820 | 9,860 | 9,810 | 9,860 | 113 |
2011/08/01 | 9,820 | 9,910 | 9,820 | 9,910 | 241 |
2011/07/29 | 9,910 | 9,910 | 9,840 | 9,840 | 250 |
2011/07/28 | 9,960 | 9,960 | 9,900 | 9,900 | 174 |
2011/07/27 | 9,990 | 10,020 | 9,950 | 9,990 | 362 |
2011/07/26 | 10,020 | 10,070 | 10,020 | 10,030 | 730 |
2011/07/25 | 10,040 | 10,040 | 10,040 | 10,040 | 123 |
2011/07/22 | 10,040 | 10,060 | 10,040 | 10,050 | 420 |
2011/07/21 | 10,030 | 10,030 | 9,990 | 10,020 | 252 |
2011/07/20 | 10,060 | 10,060 | 10,010 | 10,040 | 270 |
2011/07/19 | 10,040 | 10,060 | 10,010 | 10,010 | 198 |
2011/07/15 | 9,990 | 10,060 | 9,990 | 10,060 | 293 |
2011/07/14 | 9,980 | 9,990 | 9,940 | 9,970 | 694 |
2011/07/13 | 9,960 | 10,000 | 9,940 | 9,990 | 3,918 |
2011/07/12 | 10,270 | 10,310 | 10,260 | 10,300 | 986 |
2011/07/11 | 10,330 | 10,340 | 10,330 | 10,340 | 772 |
2011/07/08 | 10,440 | 10,440 | 10,370 | 10,390 | 389 |
2011/07/07 | 10,340 | 10,370 | 10,330 | 10,370 | 2,067 |
2011/07/06 | 10,350 | 10,350 | 10,300 | 10,320 | 801 |
2011/07/05 | 10,310 | 10,340 | 10,300 | 10,300 | 1,321 |
2011/07/04 | 10,310 | 10,310 | 10,250 | 10,250 | 206 |
2011/07/01 | 10,300 | 10,300 | 10,200 | 10,200 | 346 |
2011/06/30 | 10,250 | 10,270 | 10,190 | 10,270 | 717 |
2011/06/29 | 10,150 | 10,190 | 10,140 | 10,190 | 36 |
2011/06/28 | 10,100 | 10,110 | 10,070 | 10,080 | 25 |
2011/06/27 | 10,130 | 10,130 | 10,060 | 10,070 | 45 |
2011/06/24 | 10,160 | 10,170 | 10,140 | 10,150 | 58 |
2011/06/23 | 10,110 | 10,170 | 10,110 | 10,140 | 512 |
2011/06/22 | 10,070 | 10,100 | 10,070 | 10,100 | 21 |
2011/06/21 | 10,080 | 10,080 | 10,030 | 10,030 | 55 |
2011/06/20 | 10,030 | 10,080 | 10,030 | 10,060 | 35 |
2011/06/17 | 10,110 | 10,110 | 10,000 | 10,000 | 145 |
2011/06/16 | 10,150 | 10,150 | 10,100 | 10,110 | 166 |
2011/06/15 | 10,230 | 10,230 | 10,200 | 10,200 | 13 |
2011/06/14 | 10,240 | 10,260 | 10,240 | 10,260 | 165 |
2011/06/13 | 10,160 | 10,190 | 10,140 | 10,190 | 132 |
2011/06/10 | 10,270 | 10,320 | 10,200 | 10,230 | 55 |
2011/06/09 | 10,220 | 10,220 | 10,220 | 10,220 | 5 |
2011/06/08 | 10,190 | 10,220 | 10,190 | 10,220 | 338 |
2011/06/07 | 10,170 | 10,220 | 10,170 | 10,200 | 216 |
2011/06/06 | 10,230 | 10,240 | 10,200 | 10,200 | 57 |
2011/06/03 | 10,280 | 10,280 | 10,230 | 10,230 | 47 |
2011/06/02 | 10,310 | 10,310 | 10,260 | 10,310 | 5 |
2011/06/01 | 10,370 | 10,380 | 10,310 | 10,380 | 342 |
2011/05/31 | 10,240 | 10,310 | 10,230 | 10,310 | 46 |
2011/05/30 | 10,240 | 10,260 | 10,200 | 10,260 | 39 |
2011/05/27 | 10,270 | 10,310 | 10,270 | 10,300 | 6 |
2011/05/26 | 10,250 | 10,290 | 10,250 | 10,280 | 7 |
2011/05/25 | 10,250 | 10,250 | 10,220 | 10,230 | 9 |
2011/05/24 | 10,150 | 10,240 | 10,150 | 10,230 | 1,107 |
2011/05/23 | 10,140 | 10,150 | 10,120 | 10,150 | 41 |
2011/05/20 | 10,150 | 10,160 | 10,150 | 10,150 | 70 |
2011/05/19 | 10,130 | 10,130 | 10,120 | 10,120 | 166 |
2011/05/18 | 10,100 | 10,150 | 10,100 | 10,120 | 36 |
2011/05/17 | 10,100 | 10,110 | 10,100 | 10,100 | 58 |
2011/05/16 | 10,090 | 10,130 | 10,090 | 10,130 | 584 |
2011/05/13 | 10,310 | 10,310 | 10,120 | 10,170 | 43 |
2011/05/12 | 10,370 | 10,420 | 10,330 | 10,340 | 421 |
2011/05/11 | 10,410 | 10,410 | 10,360 | 10,390 | 1,505 |
2011/05/10 | 10,390 | 10,390 | 10,390 | 10,390 | 3 |
2011/05/09 | 10,410 | 10,420 | 10,370 | 10,390 | 333 |
2011/05/06 | 10,390 | 10,410 | 10,340 | 10,410 | 191 |
2011/05/02 | 10,400 | 10,410 | 10,350 | 10,410 | 182 |
2011/04/28 | 10,240 | 10,310 | 10,210 | 10,310 | 516 |
2011/04/27 | 10,150 | 10,240 | 10,150 | 10,190 | 25 |
2011/04/26 | 10,130 | 10,150 | 10,100 | 10,120 | 78 |
2011/04/25 | 10,290 | 10,290 | 10,210 | 10,210 | 118 |
2011/04/22 | 10,300 | 10,340 | 10,290 | 10,290 | 212 |
2011/04/21 | 10,400 | 10,440 | 10,400 | 10,420 | 13 |
2011/04/20 | 10,300 | 10,350 | 10,300 | 10,340 | 185 |
2011/04/19 | 10,310 | 10,340 | 10,250 | 10,260 | 152 |
2011/04/18 | 10,320 | 10,330 | 10,310 | 10,330 | 29 |
2011/04/15 | 10,300 | 10,300 | 10,300 | 10,300 | 29 |
2011/04/14 | 10,350 | 10,350 | 10,290 | 10,340 | 285 |
2011/04/13 | 10,310 | 10,410 | 10,310 | 10,410 | 239 |
2011/04/12 | 10,330 | 10,330 | 10,260 | 10,280 | 419 |
2011/04/11 | 10,350 | 10,380 | 10,340 | 10,380 | 176 |
2011/04/08 | 10,270 | 10,400 | 10,270 | 10,340 | 495 |
2011/04/07 | 10,340 | 10,350 | 10,270 | 10,280 | 547 |
2011/04/06 | 10,340 | 10,350 | 10,280 | 10,280 | 173 |
2011/04/05 | 10,360 | 10,360 | 10,280 | 10,300 | 225 |
2011/04/04 | 10,310 | 10,350 | 10,310 | 10,330 | 344 |
2011/04/01 | 10,350 | 10,380 | 10,300 | 10,300 | 688 |
2011/03/31 | 10,320 | 10,320 | 10,290 | 10,310 | 114 |
2011/03/30 | 10,230 | 10,300 | 10,190 | 10,300 | 155 |
2011/03/29 | 10,120 | 10,210 | 10,120 | 10,210 | 273 |
2011/03/28 | 10,180 | 10,180 | 10,090 | 10,130 | 68 |
2011/03/25 | 10,120 | 10,130 | 10,080 | 10,110 | 44 |
2011/03/24 | 9,980 | 10,050 | 9,980 | 10,000 | 62 |
2011/03/23 | 10,030 | 10,040 | 9,930 | 9,930 | 352 |
2011/03/22 | 10,090 | 10,090 | 9,970 | 9,990 | 222 |
2011/03/18 | 9,760 | 9,830 | 9,730 | 9,830 | 345 |
2011/03/17 | 9,450 | 9,740 | 9,400 | 9,740 | 431 |
2011/03/16 | 9,490 | 9,610 | 9,450 | 9,450 | 666 |
2011/03/15 | 10,420 | 10,420 | 9,150 | 9,400 | 1,323 |
2011/03/14 | 10,170 | 10,310 | 10,010 | 10,120 | 2,036 |
2011/03/11 | 10,500 | 10,530 | 10,470 | 10,470 | 244 |
2011/03/10 | 10,610 | 10,610 | 10,600 | 10,600 | 20 |
2011/03/09 | 10,640 | 10,640 | 10,640 | 10,640 | 10 |
2011/03/08 | 10,570 | 10,580 | 10,570 | 10,580 | 73 |
2011/03/07 | 10,630 | 10,630 | 10,540 | 10,560 | 336 |
2011/03/04 | 10,660 | 10,680 | 10,600 | 10,600 | 89 |
2011/03/03 | 10,610 | 10,610 | 10,610 | 10,610 | 2 |
2011/03/02 | 10,600 | 10,600 | 10,550 | 10,550 | 100 |
2011/03/01 | 10,690 | 10,710 | 10,650 | 10,650 | 173 |
2011/02/28 | 10,550 | 10,610 | 10,550 | 10,610 | 299 |
2011/02/25 | 10,590 | 10,590 | 10,540 | 10,540 | 332 |
2011/02/24 | 10,590 | 10,620 | 10,560 | 10,560 | 354 |
2011/02/23 | 10,700 | 10,700 | 10,680 | 10,680 | 137 |
2011/02/22 | 10,750 | 10,790 | 10,740 | 10,740 | 147 |
2011/02/21 | 10,790 | 10,810 | 10,760 | 10,790 | 43 |
2011/02/18 | 10,730 | 10,810 | 10,730 | 10,810 | 59 |
2011/02/17 | 10,700 | 10,720 | 10,680 | 10,720 | 282 |
2011/02/16 | 10,670 | 10,670 | 10,670 | 10,670 | 145 |
2011/02/15 | 10,690 | 10,700 | 10,690 | 10,700 | 11 |
2011/02/14 | 10,680 | 10,700 | 10,620 | 10,670 | 10,005 |
2011/02/10 | 10,780 | 10,780 | 10,640 | 10,670 | 40 |
2011/02/09 | 10,630 | 10,660 | 10,630 | 10,660 | 124 |
2011/02/08 | 10,610 | 10,610 | 10,600 | 10,600 | 105 |
2011/02/07 | 10,620 | 10,620 | 10,590 | 10,600 | 129 |
2011/02/04 | 10,550 | 10,630 | 10,550 | 10,600 | 122 |
2011/02/03 | 10,440 | 10,500 | 10,440 | 10,500 | 53 |
2011/02/02 | 10,440 | 10,480 | 10,430 | 10,480 | 420 |
2011/02/01 | 10,410 | 10,430 | 10,410 | 10,430 | 20 |
2011/01/31 | 10,300 | 10,380 | 10,280 | 10,380 | 105 |
2011/01/28 | 10,390 | 10,390 | 10,340 | 10,360 | 205 |
2011/01/27 | 10,450 | 10,450 | 10,420 | 10,420 | 41 |
2011/01/26 | 10,510 | 10,510 | 10,450 | 10,450 | 308 |
2011/01/25 | 10,500 | 10,560 | 10,470 | 10,560 | 735 |
2011/01/24 | 10,410 | 10,490 | 10,410 | 10,490 | 575 |
2011/01/21 | 10,400 | 10,410 | 10,390 | 10,400 | 1,349 |
2011/01/20 | 10,360 | 10,380 | 10,350 | 10,380 | 91 |
2011/01/19 | 10,390 | 10,390 | 10,370 | 10,380 | 15 |
2011/01/18 | 10,400 | 10,400 | 10,380 | 10,380 | 406 |
2011/01/17 | 10,470 | 10,480 | 10,440 | 10,460 | 2,000 |
2011/01/14 | 10,390 | 10,410 | 10,390 | 10,410 | 4 |
2011/01/13 | 10,450 | 10,450 | 10,450 | 10,450 | 30 |
2011/01/12 | 10,430 | 10,430 | 10,400 | 10,400 | 112 |
2011/01/11 | 10,430 | 10,430 | 10,420 | 10,420 | 31 |
2011/01/07 | 10,450 | 10,450 | 10,430 | 10,430 | 57 |
2011/01/06 | 10,430 | 10,450 | 10,430 | 10,450 | 269 |
2011/01/05 | 10,420 | 10,420 | 10,380 | 10,380 | 78 |
2011/01/04 | 10,430 | 10,430 | 10,400 | 10,430 | 141 |