(NEXT FUNDS)商社・卸売上場投信(1629)の株価時系列情報
(NEXT FUNDS)商社・卸売上場投信(1629)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 | 90,800 | 91,500 | 90,050 | 90,140 | 827 |
2024/04/24 | 89,770 | 91,460 | 89,600 | 91,460 | 1,108 |
2024/04/23 | 89,820 | 90,120 | 89,000 | 89,400 | 625 |
2024/04/22 | 88,510 | 89,560 | 88,110 | 89,080 | 939 |
2024/04/19 | 87,410 | 88,500 | 86,280 | 88,100 | 1,722 |
2024/04/18 | 88,000 | 90,190 | 87,770 | 88,840 | 1,315 |
2024/04/17 | 89,510 | 89,590 | 87,900 | 88,590 | 2,066 |
2024/04/16 | 91,980 | 91,980 | 88,980 | 89,960 | 2,058 |
2024/04/15 | 91,240 | 92,440 | 90,070 | 92,000 | 1,678 |
2024/04/12 | 91,580 | 91,690 | 90,700 | 91,390 | 1,116 |
2024/04/11 | 90,120 | 91,340 | 90,120 | 91,010 | 1,305 |
2024/04/10 | 91,240 | 91,250 | 90,600 | 90,840 | 1,454 |
2024/04/09 | 89,950 | 91,790 | 89,950 | 91,700 | 1,081 |
2024/04/08 | 89,560 | 90,270 | 89,200 | 89,750 | 1,417 |
2024/04/05 | 88,320 | 88,800 | 87,730 | 88,790 | 815 |
2024/04/04 | 89,410 | 90,020 | 88,920 | 89,110 | 2,158 |
2024/04/03 | 86,570 | 88,350 | 85,500 | 88,000 | 1,509 |
2024/04/02 | 89,460 | 89,460 | 86,460 | 86,990 | 3,269 |
2024/04/01 | 89,750 | 89,750 | 86,840 | 89,470 | 1,369 |
2024/03/29 | 88,180 | 89,200 | 88,180 | 89,200 | 972 |
2024/03/28 | 89,290 | 89,550 | 88,100 | 88,100 | 1,133 |
2024/03/27 | 88,730 | 89,420 | 88,560 | 88,570 | 1,153 |
2024/03/26 | 88,360 | 88,400 | 87,810 | 88,290 | 1,277 |
2024/03/25 | 89,200 | 89,210 | 88,320 | 88,480 | 874 |
2024/03/22 | 89,550 | 89,630 | 88,430 | 89,060 | 952 |
2024/03/21 | 86,930 | 88,770 | 86,580 | 88,680 | 1,893 |
2024/03/19 | 84,510 | 86,020 | 84,510 | 85,930 | 1,104 |
2024/03/18 | 84,490 | 85,500 | 84,490 | 85,300 | 829 |
2024/03/15 | 82,450 | 84,280 | 82,450 | 83,970 | 801 |
2024/03/14 | 81,250 | 82,020 | 81,000 | 82,020 | 413 |
2024/03/13 | 82,950 | 82,950 | 80,900 | 81,340 | 1,000 |
2024/03/12 | 81,990 | 82,930 | 80,010 | 81,670 | 1,375 |
2024/03/11 | 84,350 | 84,470 | 81,910 | 83,030 | 2,117 |
2024/03/08 | 84,800 | 86,170 | 84,800 | 85,440 | 1,432 |
2024/03/07 | 85,800 | 86,510 | 84,810 | 84,960 | 1,237 |
2024/03/06 | 85,600 | 85,680 | 84,790 | 85,520 | 1,080 |
2024/03/05 | 84,250 | 85,590 | 84,000 | 85,380 | 1,333 |
2024/03/04 | 87,820 | 87,820 | 84,300 | 84,570 | 1,642 |
2024/03/01 | 83,610 | 85,000 | 83,600 | 84,820 | 1,197 |
2024/02/29 | 84,270 | 84,270 | 83,050 | 83,750 | 992 |
2024/02/28 | 84,420 | 84,640 | 83,400 | 83,750 | 1,147 |
2024/02/27 | 85,220 | 85,480 | 84,150 | 84,220 | 1,406 |
2024/02/26 | 85,450 | 85,850 | 84,650 | 84,840 | 1,596 |
2024/02/22 | 83,380 | 84,250 | 83,360 | 84,230 | 782 |
2024/02/21 | 83,180 | 83,630 | 82,340 | 82,700 | 932 |
2024/02/20 | 84,210 | 84,210 | 82,400 | 82,650 | 1,494 |
2024/02/19 | 81,900 | 83,530 | 81,900 | 83,530 | 2,198 |
2024/02/16 | 80,410 | 82,220 | 80,410 | 81,620 | 865 |
2024/02/15 | 80,340 | 80,590 | 79,870 | 80,120 | 730 |
2024/02/14 | 79,930 | 80,070 | 79,080 | 79,760 | 977 |
2024/02/13 | 78,820 | 80,210 | 78,310 | 80,210 | 1,948 |
2024/02/09 | 78,290 | 79,000 | 78,010 | 78,200 | 268 |
2024/02/08 | 78,850 | 78,850 | 77,700 | 78,510 | 545 |
2024/02/07 | 76,810 | 79,000 | 76,810 | 78,850 | 1,266 |
2024/02/06 | 76,910 | 76,910 | 75,970 | 76,400 | 838 |
2024/02/05 | 78,230 | 78,230 | 76,770 | 77,010 | 982 |
2024/02/02 | 78,540 | 78,800 | 77,750 | 77,780 | 667 |
2024/02/01 | 77,910 | 78,770 | 77,900 | 78,550 | 324 |
2024/01/31 | 77,690 | 78,790 | 77,210 | 78,790 | 1,771 |
2024/01/30 | 77,720 | 77,950 | 77,300 | 77,640 | 395 |
2024/01/29 | 76,520 | 78,000 | 76,520 | 77,790 | 655 |
2024/01/26 | 77,000 | 77,150 | 76,350 | 76,500 | 928 |
2024/01/25 | 77,240 | 77,690 | 77,180 | 77,620 | 337 |
2024/01/24 | 78,510 | 78,590 | 77,360 | 77,520 | 577 |
2024/01/23 | 78,540 | 79,290 | 77,950 | 78,060 | 1,815 |
2024/01/22 | 77,720 | 78,500 | 77,650 | 78,500 | 2,038 |
2024/01/19 | 78,070 | 78,180 | 77,390 | 77,650 | 808 |
2024/01/18 | 78,350 | 78,350 | 77,110 | 77,240 | 909 |
2024/01/17 | 77,190 | 79,180 | 77,190 | 77,720 | 2,481 |
2024/01/16 | 77,470 | 77,660 | 76,660 | 76,770 | 1,228 |
2024/01/15 | 76,330 | 78,080 | 76,330 | 77,520 | 1,765 |
2024/01/12 | 75,490 | 76,090 | 75,370 | 76,000 | 1,240 |
2024/01/11 | 74,140 | 75,420 | 74,140 | 75,000 | 1,407 |
2024/01/10 | 72,430 | 73,220 | 72,430 | 73,070 | 1,021 |
2024/01/09 | 72,870 | 73,200 | 71,660 | 71,990 | 531 |
2024/01/05 | 71,500 | 72,380 | 71,500 | 72,120 | 553 |
2024/01/04 | 70,210 | 71,430 | 69,500 | 71,250 | 778 |
2023/12/29 | 70,320 | 70,900 | 69,910 | 70,330 | 155 |
2023/12/28 | 70,340 | 70,540 | 70,290 | 70,320 | 2,367 |
2023/12/27 | 69,840 | 70,480 | 69,840 | 70,340 | 666 |
2023/12/26 | 69,380 | 69,640 | 69,380 | 69,570 | 386 |
2023/12/25 | 70,050 | 70,050 | 69,330 | 69,400 | 235 |
2023/12/22 | 69,010 | 69,640 | 69,010 | 69,530 | 287 |
2023/12/21 | 69,130 | 69,190 | 68,860 | 69,070 | 320 |
2023/12/20 | 69,600 | 70,330 | 69,550 | 70,100 | 407 |
2023/12/19 | 68,580 | 69,570 | 68,240 | 69,330 | 384 |
2023/12/18 | 68,480 | 68,960 | 68,200 | 68,850 | 642 |
2023/12/15 | 68,980 | 69,570 | 68,860 | 69,230 | 611 |
2023/12/14 | 69,900 | 69,900 | 68,300 | 68,700 | 1,045 |
2023/12/13 | 70,250 | 70,250 | 69,720 | 69,980 | 673 |
2023/12/12 | 71,160 | 71,160 | 70,250 | 70,650 | 250 |
2023/12/11 | 70,360 | 72,000 | 67,730 | 70,500 | 1,184 |
2023/12/08 | 70,000 | 70,060 | 68,580 | 68,790 | 1,675 |
2023/12/07 | 71,170 | 71,170 | 70,360 | 70,640 | 578 |
2023/12/06 | 70,500 | 71,800 | 70,500 | 71,800 | 643 |
2023/12/05 | 70,890 | 71,100 | 70,420 | 70,420 | 465 |
2023/12/04 | 71,330 | 71,330 | 70,570 | 71,080 | 367 |
2023/12/01 | 71,540 | 72,080 | 71,490 | 71,840 | 380 |
2023/11/30 | 70,670 | 70,870 | 69,900 | 70,850 | 581 |
2023/11/29 | 71,240 | 71,590 | 70,880 | 71,030 | 462 |
2023/11/28 | 71,850 | 71,860 | 71,350 | 71,760 | 319 |
2023/11/27 | 71,950 | 72,010 | 71,440 | 71,660 | 205 |
2023/11/24 | 72,280 | 72,280 | 71,820 | 72,000 | 732 |
2023/11/22 | 71,200 | 71,850 | 71,000 | 71,630 | 329 |
2023/11/21 | 71,990 | 72,240 | 70,900 | 71,460 | 828 |
2023/11/20 | 73,720 | 73,830 | 72,550 | 72,630 | 470 |
2023/11/17 | 72,580 | 73,720 | 72,390 | 73,720 | 885 |
2023/11/16 | 73,350 | 73,580 | 72,450 | 72,900 | 379 |
2023/11/15 | 73,830 | 73,830 | 73,260 | 73,350 | 848 |
2023/11/14 | 73,090 | 73,380 | 72,700 | 72,740 | 195 |
2023/11/13 | 73,330 | 73,470 | 72,430 | 72,650 | 401 |
2023/11/10 | 71,490 | 72,730 | 71,490 | 72,650 | 776 |
2023/11/09 | 70,870 | 72,160 | 70,650 | 71,930 | 1,325 |
2023/11/08 | 72,090 | 72,090 | 70,190 | 70,640 | 1,251 |
2023/11/07 | 72,550 | 72,900 | 72,020 | 72,140 | 721 |
2023/11/06 | 72,290 | 72,770 | 72,000 | 72,240 | 981 |
2023/11/02 | 71,500 | 71,680 | 70,210 | 70,930 | 774 |
2023/11/01 | 70,850 | 71,500 | 70,400 | 70,870 | 743 |
2023/10/31 | 69,070 | 69,070 | 67,990 | 69,000 | 344 |
2023/10/30 | 68,790 | 69,780 | 68,320 | 68,600 | 410 |
2023/10/27 | 69,400 | 69,880 | 68,960 | 69,790 | 687 |
2023/10/26 | 68,770 | 69,320 | 68,140 | 68,400 | 266 |
2023/10/25 | 68,850 | 70,060 | 68,850 | 69,440 | 339 |
2023/10/24 | 68,720 | 68,910 | 67,150 | 68,570 | 676 |
2023/10/23 | 68,890 | 69,070 | 68,380 | 68,380 | 165 |
2023/10/20 | 68,810 | 69,610 | 68,400 | 69,490 | 343 |
2023/10/19 | 69,810 | 69,810 | 68,940 | 69,180 | 532 |
2023/10/18 | 70,590 | 70,860 | 70,100 | 70,630 | 140 |
2023/10/17 | 70,630 | 70,980 | 70,000 | 70,180 | 340 |
2023/10/16 | 70,260 | 70,370 | 69,780 | 69,790 | 237 |
2023/10/13 | 70,430 | 70,920 | 70,220 | 70,460 | 262 |
2023/10/12 | 70,050 | 71,170 | 70,050 | 71,120 | 290 |
2023/10/11 | 70,570 | 70,650 | 70,000 | 70,050 | 322 |
2023/10/10 | 70,490 | 70,800 | 69,770 | 70,690 | 649 |
2023/10/06 | 67,310 | 68,570 | 67,310 | 67,650 | 535 |
2023/10/05 | 66,400 | 67,330 | 65,670 | 67,300 | 1,029 |
2023/10/04 | 67,800 | 67,800 | 65,930 | 66,310 | 1,254 |
2023/10/03 | 69,960 | 69,960 | 68,610 | 68,800 | 1,037 |
2023/10/02 | 71,140 | 71,800 | 70,260 | 70,430 | 388 |
2023/09/29 | 71,940 | 72,010 | 70,370 | 70,770 | 585 |
2023/09/28 | 72,240 | 73,170 | 71,700 | 71,890 | 435 |
2023/09/27 | 72,290 | 72,290 | 71,030 | 72,120 | 687 |
2023/09/26 | 72,960 | 72,960 | 72,050 | 72,380 | 199 |
2023/09/25 | 72,790 | 72,930 | 72,330 | 72,550 | 270 |
2023/09/22 | 72,240 | 72,500 | 71,500 | 72,090 | 315 |
2023/09/21 | 73,290 | 73,750 | 72,930 | 72,930 | 299 |
2023/09/20 | 74,400 | 74,500 | 73,510 | 73,600 | 1,289 |
2023/09/19 | 73,400 | 74,200 | 73,400 | 74,150 | 581 |
2023/09/15 | 73,400 | 74,280 | 73,330 | 73,720 | 3,358 |
2023/09/14 | 72,270 | 73,000 | 72,250 | 72,970 | 424 |
2023/09/13 | 72,090 | 72,200 | 71,770 | 71,850 | 816 |
2023/09/12 | 72,930 | 72,930 | 71,820 | 72,100 | 691 |
2023/09/11 | 72,800 | 72,900 | 72,150 | 72,250 | 844 |
2023/09/08 | 73,020 | 73,020 | 71,270 | 72,280 | 742 |
2023/09/07 | 73,110 | 74,000 | 73,010 | 73,020 | 1,440 |
2023/09/06 | 73,000 | 73,560 | 73,000 | 73,180 | 1,278 |
2023/09/05 | 72,680 | 72,970 | 72,280 | 72,970 | 440 |
2023/09/04 | 71,650 | 72,800 | 71,460 | 72,720 | 851 |
2023/09/01 | 70,200 | 71,550 | 70,200 | 71,370 | 886 |
2023/08/31 | 69,370 | 70,310 | 69,370 | 70,200 | 650 |
2023/08/30 | 69,670 | 69,790 | 69,370 | 69,370 | 233 |
2023/08/29 | 69,690 | 69,690 | 69,230 | 69,310 | 328 |
2023/08/28 | 68,940 | 69,500 | 68,800 | 69,470 | 374 |
2023/08/25 | 68,170 | 68,460 | 68,110 | 68,430 | 317 |
2023/08/24 | 69,020 | 69,200 | 68,820 | 69,080 | 412 |
2023/08/23 | 68,520 | 68,960 | 68,520 | 68,960 | 373 |
2023/08/22 | 68,540 | 69,280 | 68,540 | 69,130 | 438 |
2023/08/21 | 68,230 | 68,560 | 67,720 | 68,000 | 237 |
2023/08/18 | 67,650 | 68,450 | 67,650 | 68,170 | 507 |
2023/08/17 | 68,660 | 68,700 | 67,220 | 68,020 | 1,468 |
2023/08/16 | 70,320 | 70,320 | 69,080 | 69,210 | 1,443 |
2023/08/15 | 71,090 | 71,300 | 70,830 | 70,890 | 317 |
2023/08/14 | 71,350 | 71,550 | 70,320 | 70,570 | 529 |
2023/08/10 | 70,470 | 71,410 | 70,470 | 71,350 | 635 |
2023/08/09 | 70,690 | 70,810 | 70,440 | 70,540 | 439 |
2023/08/08 | 70,200 | 70,680 | 70,200 | 70,390 | 341 |
2023/08/07 | 69,460 | 69,890 | 69,080 | 69,840 | 563 |
2023/08/04 | 68,990 | 70,490 | 68,910 | 70,270 | 559 |
2023/08/03 | 69,610 | 70,010 | 69,310 | 69,350 | 806 |
2023/08/02 | 70,660 | 71,340 | 70,250 | 70,430 | 1,486 |
2023/08/01 | 71,630 | 72,260 | 70,380 | 71,850 | 1,659 |
2023/07/31 | 70,630 | 71,550 | 70,580 | 71,300 | 2,200 |
2023/07/28 | 69,650 | 69,810 | 68,360 | 69,440 | 799 |
2023/07/27 | 69,480 | 70,020 | 69,350 | 70,010 | 533 |
2023/07/26 | 70,000 | 70,000 | 69,480 | 69,670 | 603 |
2023/07/25 | 69,520 | 69,880 | 69,370 | 69,870 | 1,097 |
2023/07/24 | 69,480 | 69,680 | 69,300 | 69,490 | 710 |
2023/07/21 | 68,730 | 69,100 | 68,400 | 69,040 | 419 |
2023/07/20 | 69,000 | 69,200 | 68,530 | 68,900 | 479 |
2023/07/19 | 68,200 | 68,990 | 68,200 | 68,890 | 905 |
2023/07/18 | 67,160 | 68,160 | 67,160 | 67,200 | 3,750 |
2023/07/14 | 67,410 | 67,750 | 66,480 | 67,300 | 897 |
2023/07/13 | 66,840 | 67,890 | 65,890 | 67,560 | 2,995 |
2023/07/12 | 69,120 | 69,120 | 67,250 | 67,390 | 1,966 |
2023/07/11 | 69,330 | 69,460 | 68,680 | 68,940 | 1,916 |
2023/07/10 | 69,270 | 69,720 | 68,510 | 68,660 | 1,568 |
2023/07/07 | 69,000 | 69,530 | 68,610 | 69,070 | 1,296 |
2023/07/06 | 70,300 | 70,480 | 69,490 | 69,910 | 1,544 |
2023/07/05 | 70,430 | 70,860 | 70,130 | 70,860 | 831 |
2023/07/04 | 71,560 | 71,560 | 70,530 | 70,890 | 5,295 |