(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 |
---|---|---|---|---|---|
2024/04/25 | 27,235 | 27,390 | 27,010 | 27,025 | 110 |
2024/04/24 | 27,435 | 27,500 | 27,245 | 27,500 | 117 |
2024/04/23 | 27,550 | 27,575 | 27,340 | 27,440 | 125 |
2024/04/22 | 27,410 | 27,705 | 27,270 | 27,450 | 210 |
2024/04/19 | 27,230 | 27,390 | 26,700 | 27,390 | 358 |
2024/04/18 | 27,005 | 27,545 | 27,005 | 27,505 | 142 |
2024/04/17 | 27,540 | 27,600 | 27,065 | 27,195 | 274 |
2024/04/16 | 28,935 | 29,180 | 27,390 | 27,500 | 1,141 |
2024/04/15 | 28,070 | 28,435 | 28,035 | 28,435 | 454 |
2024/04/12 | 28,240 | 28,240 | 28,095 | 28,190 | 206 |
2024/04/11 | 27,755 | 28,205 | 27,755 | 28,150 | 265 |
2024/04/10 | 27,970 | 28,100 | 27,895 | 28,000 | 200 |
2024/04/09 | 27,555 | 27,950 | 27,555 | 27,950 | 300 |
2024/04/08 | 27,350 | 27,455 | 27,260 | 27,450 | 176 |
2024/04/05 | 27,025 | 27,300 | 26,950 | 27,300 | 215 |
2024/04/04 | 27,405 | 27,510 | 27,335 | 27,380 | 139 |
2024/04/03 | 26,935 | 27,245 | 26,880 | 27,120 | 141 |
2024/04/02 | 27,040 | 27,350 | 27,040 | 27,125 | 174 |
2024/04/01 | 27,600 | 27,600 | 26,855 | 26,920 | 312 |
2024/03/29 | 27,275 | 27,580 | 27,275 | 27,565 | 326 |
2024/03/28 | 27,505 | 27,570 | 27,160 | 27,275 | 96 |
2024/03/27 | 27,445 | 27,490 | 27,400 | 27,400 | 100 |
2024/03/26 | 27,480 | 27,495 | 27,245 | 27,325 | 77 |
2024/03/25 | 28,000 | 28,000 | 27,300 | 27,375 | 193 |
2024/03/22 | 27,505 | 27,530 | 27,210 | 27,515 | 327 |
2024/03/21 | 27,335 | 27,335 | 26,980 | 27,265 | 455 |
2024/03/19 | 26,515 | 26,850 | 26,490 | 26,845 | 550 |
2024/03/18 | 26,415 | 26,505 | 26,325 | 26,475 | 752 |
2024/03/15 | 25,845 | 26,225 | 25,845 | 26,090 | 170 |
2024/03/14 | 25,810 | 25,995 | 25,735 | 25,995 | 152 |
2024/03/13 | 25,805 | 25,950 | 25,485 | 25,675 | 109 |
2024/03/12 | 25,835 | 25,835 | 25,180 | 25,590 | 106 |
2024/03/11 | 26,095 | 26,190 | 25,470 | 25,685 | 359 |
2024/03/08 | 26,620 | 26,620 | 26,055 | 26,430 | 874 |
2024/03/07 | 26,635 | 26,635 | 26,075 | 26,125 | 1,316 |
2024/03/06 | 26,115 | 26,435 | 26,015 | 26,385 | 759 |
2024/03/05 | 26,100 | 26,295 | 26,090 | 26,255 | 233 |
2024/03/04 | 26,815 | 26,815 | 26,040 | 26,045 | 263 |
2024/03/01 | 25,910 | 26,230 | 25,910 | 26,195 | 330 |
2024/02/29 | 26,185 | 26,185 | 25,775 | 25,920 | 387 |
2024/02/28 | 26,145 | 26,610 | 26,145 | 26,345 | 653 |
2024/02/27 | 25,680 | 26,145 | 25,630 | 26,070 | 767 |
2024/02/26 | 25,840 | 25,855 | 25,620 | 25,625 | 259 |
2024/02/22 | 25,585 | 25,735 | 25,580 | 25,700 | 578 |
2024/02/21 | 25,545 | 25,545 | 25,270 | 25,450 | 182 |
2024/02/20 | 25,590 | 25,590 | 25,410 | 25,540 | 454 |
2024/02/19 | 25,140 | 25,495 | 25,105 | 25,495 | 400 |
2024/02/16 | 24,625 | 25,135 | 24,625 | 25,065 | 404 |
2024/02/15 | 24,720 | 24,750 | 24,405 | 24,615 | 270 |
2024/02/14 | 25,110 | 25,110 | 24,480 | 24,575 | 334 |
2024/02/13 | 25,085 | 25,260 | 24,850 | 25,260 | 1,043 |
2024/02/09 | 25,025 | 25,160 | 24,735 | 24,970 | 330 |
2024/02/08 | 25,130 | 25,290 | 24,950 | 24,960 | 343 |
2024/02/07 | 24,695 | 24,995 | 24,575 | 24,985 | 478 |
2024/02/06 | 24,950 | 24,950 | 24,650 | 24,700 | 414 |
2024/02/05 | 24,900 | 24,970 | 24,770 | 24,950 | 183 |
2024/02/02 | 24,765 | 24,810 | 24,600 | 24,770 | 115 |
2024/02/01 | 24,680 | 24,850 | 24,680 | 24,700 | 136 |
2024/01/31 | 24,550 | 24,815 | 24,550 | 24,815 | 271 |
2024/01/30 | 24,660 | 24,700 | 24,520 | 24,520 | 82 |
2024/01/29 | 24,245 | 24,690 | 24,245 | 24,675 | 206 |
2024/01/26 | 24,205 | 24,410 | 24,110 | 24,180 | 170 |
2024/01/25 | 24,070 | 24,350 | 24,070 | 24,315 | 149 |
2024/01/24 | 24,285 | 24,285 | 24,000 | 24,060 | 97 |
2024/01/23 | 24,450 | 24,510 | 24,235 | 24,240 | 169 |
2024/01/22 | 24,150 | 24,335 | 24,065 | 24,335 | 326 |
2024/01/19 | 24,245 | 24,245 | 24,015 | 24,045 | 107 |
2024/01/18 | 24,005 | 24,160 | 23,955 | 23,955 | 88 |
2024/01/17 | 24,210 | 24,500 | 24,025 | 24,025 | 346 |
2024/01/16 | 24,265 | 24,265 | 23,925 | 24,025 | 299 |
2024/01/15 | 23,445 | 24,250 | 23,225 | 24,240 | 479 |
2024/01/12 | 24,100 | 24,100 | 23,735 | 23,825 | 383 |
2024/01/11 | 23,985 | 24,170 | 23,940 | 23,965 | 1,090 |
2024/01/10 | 23,650 | 23,825 | 23,630 | 23,785 | 135 |
2024/01/09 | 23,975 | 23,975 | 23,590 | 23,700 | 329 |
2024/01/05 | 23,550 | 23,895 | 23,550 | 23,830 | 453 |
2024/01/04 | 23,040 | 23,560 | 22,965 | 23,550 | 916 |
2023/12/29 | 23,070 | 23,140 | 22,890 | 23,030 | 137 |
2023/12/28 | 22,850 | 23,110 | 22,850 | 23,070 | 299 |
2023/12/27 | 22,530 | 22,855 | 22,530 | 22,795 | 289 |
2023/12/26 | 22,500 | 22,565 | 22,460 | 22,530 | 99 |
2023/12/25 | 22,805 | 22,805 | 22,500 | 22,560 | 287 |
2023/12/22 | 22,540 | 22,700 | 22,540 | 22,700 | 108 |
2023/12/21 | 22,530 | 22,605 | 22,490 | 22,500 | 1,595 |
2023/12/20 | 22,755 | 22,875 | 22,755 | 22,800 | 195 |
2023/12/19 | 22,330 | 22,650 | 22,020 | 22,575 | 568 |
2023/12/18 | 22,640 | 22,640 | 22,370 | 22,575 | 104 |
2023/12/15 | 22,305 | 22,820 | 22,305 | 22,820 | 186 |
2023/12/14 | 22,625 | 22,625 | 22,045 | 22,110 | 327 |
2023/12/13 | 22,860 | 22,860 | 22,565 | 22,625 | 129 |
2023/12/12 | 23,000 | 23,025 | 22,860 | 22,860 | 81 |
2023/12/11 | 22,915 | 22,995 | 22,745 | 22,805 | 111 |
2023/12/08 | 22,995 | 22,995 | 22,420 | 22,555 | 223 |
2023/12/07 | 23,385 | 23,385 | 23,040 | 23,105 | 232 |
2023/12/06 | 23,310 | 23,570 | 23,310 | 23,525 | 168 |
2023/12/05 | 23,505 | 23,520 | 23,220 | 23,230 | 984 |
2023/12/04 | 23,660 | 23,675 | 23,390 | 23,525 | 161 |
2023/12/01 | 23,740 | 23,740 | 23,580 | 23,625 | 159 |
2023/11/30 | 23,395 | 23,525 | 23,325 | 23,500 | 125 |
2023/11/29 | 23,780 | 23,780 | 23,365 | 23,455 | 281 |
2023/11/28 | 23,910 | 23,910 | 23,740 | 23,860 | 133 |
2023/11/27 | 23,905 | 24,025 | 23,735 | 23,735 | 558 |
2023/11/24 | 23,755 | 23,825 | 23,740 | 23,820 | 249 |
2023/11/22 | 23,325 | 23,705 | 23,325 | 23,605 | 549 |
2023/11/21 | 23,515 | 23,515 | 23,320 | 23,375 | 292 |
2023/11/20 | 23,715 | 23,840 | 23,390 | 23,455 | 315 |
2023/11/17 | 23,415 | 23,765 | 23,360 | 23,765 | 852 |
2023/11/16 | 23,335 | 23,485 | 23,225 | 23,485 | 313 |
2023/11/15 | 23,370 | 23,375 | 23,165 | 23,340 | 581 |
2023/11/14 | 22,960 | 23,190 | 22,960 | 23,145 | 493 |
2023/11/13 | 22,795 | 22,850 | 22,680 | 22,850 | 179 |
2023/11/10 | 22,280 | 22,675 | 22,280 | 22,660 | 237 |
2023/11/09 | 22,350 | 22,615 | 22,300 | 22,505 | 201 |
2023/11/08 | 23,070 | 23,105 | 22,350 | 22,425 | 270 |
2023/11/07 | 23,035 | 23,175 | 22,900 | 23,070 | 393 |
2023/11/06 | 22,745 | 23,105 | 22,730 | 23,065 | 414 |
2023/11/02 | 23,000 | 23,000 | 22,195 | 22,280 | 688 |
2023/11/01 | 22,485 | 22,715 | 22,485 | 22,695 | 281 |
2023/10/31 | 22,210 | 22,220 | 21,895 | 22,220 | 200 |
2023/10/30 | 22,365 | 22,365 | 21,960 | 21,980 | 201 |
2023/10/27 | 22,065 | 22,295 | 22,040 | 22,225 | 336 |
2023/10/26 | 21,760 | 21,930 | 21,650 | 21,700 | 111 |
2023/10/25 | 22,110 | 22,255 | 21,920 | 21,920 | 401 |
2023/10/24 | 21,745 | 21,895 | 21,325 | 21,855 | 536 |
2023/10/23 | 22,000 | 22,000 | 21,715 | 21,715 | 183 |
2023/10/20 | 22,030 | 22,140 | 21,930 | 22,125 | 160 |
2023/10/19 | 23,000 | 23,000 | 22,030 | 22,085 | 506 |
2023/10/18 | 22,730 | 22,730 | 22,440 | 22,500 | 53 |
2023/10/17 | 22,675 | 22,735 | 22,400 | 22,480 | 185 |
2023/10/16 | 22,485 | 22,650 | 22,415 | 22,420 | 154 |
2023/10/13 | 22,680 | 22,715 | 22,475 | 22,485 | 157 |
2023/10/12 | 22,815 | 22,860 | 22,595 | 22,840 | 185 |
2023/10/11 | 23,050 | 23,050 | 22,700 | 22,720 | 348 |
2023/10/10 | 22,700 | 23,045 | 22,700 | 22,980 | 284 |
2023/10/06 | 22,280 | 22,630 | 22,200 | 22,295 | 319 |
2023/10/05 | 22,125 | 22,330 | 21,950 | 22,235 | 144 |
2023/10/04 | 22,380 | 22,380 | 21,815 | 21,875 | 694 |
2023/10/03 | 23,480 | 23,480 | 22,705 | 22,830 | 303 |
2023/10/02 | 23,630 | 23,955 | 23,550 | 23,550 | 129 |
2023/09/29 | 24,165 | 24,165 | 23,535 | 23,630 | 358 |
2023/09/28 | 24,330 | 24,705 | 24,155 | 24,295 | 280 |
2023/09/27 | 24,195 | 24,230 | 23,960 | 24,230 | 582 |
2023/09/26 | 24,580 | 24,580 | 24,220 | 24,275 | 282 |
2023/09/25 | 24,505 | 24,535 | 24,260 | 24,395 | 562 |
2023/09/22 | 24,385 | 24,495 | 24,120 | 24,495 | 657 |
2023/09/21 | 24,715 | 24,995 | 24,585 | 24,645 | 790 |
2023/09/20 | 24,935 | 24,990 | 24,465 | 24,560 | 883 |
2023/09/19 | 24,200 | 24,730 | 24,200 | 24,730 | 568 |
2023/09/15 | 24,315 | 24,500 | 24,130 | 24,230 | 320 |
2023/09/14 | 23,865 | 24,095 | 23,830 | 24,095 | 261 |
2023/09/13 | 23,515 | 23,710 | 23,465 | 23,710 | 140 |
2023/09/12 | 23,600 | 23,605 | 23,245 | 23,420 | 195 |
2023/09/11 | 23,580 | 23,650 | 23,335 | 23,485 | 406 |
2023/09/08 | 23,535 | 23,720 | 23,400 | 23,405 | 1,167 |
2023/09/07 | 24,020 | 24,170 | 23,695 | 23,765 | 207 |
2023/09/06 | 24,050 | 24,280 | 23,975 | 24,170 | 218 |
2023/09/05 | 24,000 | 24,005 | 23,615 | 23,975 | 579 |
2023/09/04 | 23,670 | 24,220 | 23,670 | 24,220 | 531 |
2023/09/01 | 23,105 | 23,530 | 23,105 | 23,405 | 447 |
2023/08/31 | 23,030 | 23,180 | 23,030 | 23,120 | 414 |
2023/08/30 | 23,110 | 23,205 | 22,940 | 23,030 | 241 |
2023/08/29 | 23,000 | 23,085 | 22,865 | 23,015 | 166 |
2023/08/28 | 22,620 | 22,880 | 22,620 | 22,860 | 136 |
2023/08/25 | 22,365 | 22,535 | 22,365 | 22,510 | 42 |
2023/08/24 | 22,615 | 22,695 | 22,595 | 22,695 | 268 |
2023/08/23 | 22,155 | 22,520 | 22,155 | 22,520 | 211 |
2023/08/22 | 22,135 | 22,185 | 22,070 | 22,155 | 131 |
2023/08/21 | 21,890 | 22,105 | 21,890 | 22,030 | 109 |
2023/08/18 | 21,920 | 22,030 | 21,870 | 21,935 | 148 |
2023/08/17 | 22,170 | 22,170 | 21,680 | 21,995 | 268 |
2023/08/16 | 22,460 | 22,460 | 22,200 | 22,200 | 147 |
2023/08/15 | 22,775 | 22,775 | 22,620 | 22,705 | 192 |
2023/08/14 | 22,850 | 22,920 | 22,520 | 22,610 | 177 |
2023/08/10 | 22,695 | 22,785 | 22,410 | 22,785 | 94 |
2023/08/09 | 22,810 | 23,040 | 22,670 | 22,750 | 265 |
2023/08/08 | 22,665 | 22,720 | 22,560 | 22,670 | 431 |
2023/08/07 | 22,470 | 22,690 | 22,365 | 22,560 | 272 |
2023/08/04 | 22,015 | 22,550 | 22,015 | 22,415 | 312 |
2023/08/03 | 22,455 | 22,500 | 22,245 | 22,430 | 724 |
2023/08/02 | 22,835 | 23,215 | 22,800 | 22,805 | 525 |
2023/08/01 | 22,760 | 23,045 | 22,760 | 23,000 | 687 |
2023/07/31 | 22,545 | 22,660 | 22,455 | 22,660 | 666 |
2023/07/28 | 22,210 | 22,500 | 21,820 | 22,500 | 373 |
2023/07/27 | 22,235 | 22,480 | 22,140 | 22,480 | 572 |
2023/07/26 | 22,320 | 22,415 | 22,075 | 22,310 | 408 |
2023/07/25 | 22,075 | 22,290 | 21,980 | 22,290 | 434 |
2023/07/24 | 21,660 | 22,000 | 21,660 | 21,945 | 605 |
2023/07/21 | 21,430 | 21,550 | 21,350 | 21,490 | 643 |
2023/07/20 | 21,320 | 21,455 | 21,310 | 21,430 | 44 |
2023/07/19 | 21,180 | 21,250 | 21,175 | 21,220 | 48 |
2023/07/18 | 20,970 | 21,040 | 20,955 | 21,040 | 141 |
2023/07/14 | 21,020 | 21,025 | 20,860 | 20,950 | 38 |
2023/07/13 | 20,870 | 21,030 | 20,790 | 20,890 | 80 |
2023/07/12 | 21,465 | 21,525 | 21,250 | 21,320 | 108 |
2023/07/11 | 21,595 | 21,595 | 21,340 | 21,365 | 704 |
2023/07/10 | 21,690 | 21,775 | 21,400 | 21,500 | 395 |
2023/07/07 | 21,450 | 21,645 | 21,400 | 21,580 | 151 |
2023/07/06 | 22,005 | 22,005 | 21,595 | 21,695 | 110 |
2023/07/05 | 21,875 | 22,090 | 21,795 | 22,005 | 237 |
2023/07/04 | 21,995 | 21,995 | 21,900 | 21,960 | 1,210 |