(NEXT FUNDS)タイ株式指数連動型上場投信(1559)の株価時系列情報
(NEXT FUNDS)タイ株式指数連動型上場投信(1559)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 |
---|---|---|---|---|---|
2012/12/28 | 2,511 | 2,536 | 2,511 | 2,533 | 3,611 |
2012/12/27 | 2,466 | 2,488 | 2,466 | 2,488 | 2,070 |
2012/12/26 | 2,448 | 2,465 | 2,448 | 2,465 | 1,946 |
2012/12/25 | 2,410 | 2,415 | 2,407 | 2,415 | 436 |
2012/12/21 | 2,406 | 2,418 | 2,382 | 2,407 | 3,723 |
2012/12/20 | 2,436 | 2,438 | 2,402 | 2,402 | 992 |
2012/12/19 | 2,415 | 2,420 | 2,388 | 2,415 | 2,663 |
2012/12/18 | 2,374 | 2,439 | 2,360 | 2,415 | 4,954 |
2012/12/17 | 2,403 | 2,403 | 2,380 | 2,391 | 1,470 |
2012/12/14 | 2,356 | 2,378 | 2,350 | 2,378 | 697 |
2012/12/13 | 2,348 | 2,360 | 2,345 | 2,346 | 3,058 |
2012/12/12 | 2,325 | 2,330 | 2,321 | 2,328 | 1,537 |
2012/12/11 | 2,310 | 2,312 | 2,295 | 2,312 | 1,797 |
2012/12/10 | 2,313 | 2,313 | 2,290 | 2,304 | 973 |
2012/12/07 | 2,283 | 2,294 | 2,280 | 2,281 | 621 |
2012/12/06 | 2,280 | 2,285 | 2,279 | 2,282 | 407 |
2012/12/05 | 2,270 | 2,274 | 2,252 | 2,274 | 594 |
2012/12/04 | 2,266 | 2,274 | 2,265 | 2,268 | 1,043 |
2012/12/03 | 2,280 | 2,291 | 2,257 | 2,280 | 1,479 |
2012/11/30 | 2,218 | 2,248 | 2,190 | 2,242 | 4,264 |
2012/11/29 | 2,190 | 2,210 | 2,190 | 2,205 | 8,204 |
2012/11/28 | 2,192 | 2,198 | 2,178 | 2,190 | 2,096 |
2012/11/27 | 2,188 | 2,197 | 2,176 | 2,176 | 10,416 |
2012/11/26 | 2,196 | 2,212 | 2,187 | 2,198 | 1,383 |
2012/11/22 | 2,165 | 2,190 | 2,165 | 2,177 | 1,053 |
2012/11/21 | 2,169 | 2,172 | 2,149 | 2,161 | 440 |
2012/11/20 | 2,164 | 2,174 | 2,164 | 2,165 | 546 |
2012/11/19 | 2,124 | 2,157 | 2,124 | 2,145 | 816 |
2012/11/16 | 2,110 | 2,133 | 2,110 | 2,128 | 57 |
2012/11/15 | 2,123 | 2,124 | 2,100 | 2,124 | 667 |
2012/11/14 | 2,126 | 2,128 | 2,094 | 2,123 | 152 |
2012/11/13 | 2,105 | 2,121 | 2,099 | 2,102 | 272 |
2012/11/12 | 2,133 | 2,134 | 2,120 | 2,122 | 463 |
2012/11/09 | 2,123 | 2,124 | 2,100 | 2,123 | 653 |
2012/11/08 | 2,145 | 2,149 | 2,117 | 2,117 | 1,069 |
2012/11/07 | 2,169 | 2,169 | 2,117 | 2,134 | 900 |
2012/11/06 | 2,165 | 2,165 | 2,150 | 2,159 | 825 |
2012/11/05 | 2,174 | 2,174 | 2,164 | 2,164 | 843 |
2012/11/02 | 2,162 | 2,171 | 2,141 | 2,170 | 592 |
2012/11/01 | 2,140 | 2,148 | 2,135 | 2,135 | 1,047 |
2012/10/31 | 2,116 | 2,125 | 2,116 | 2,125 | 106 |
2012/10/30 | 2,113 | 2,119 | 2,109 | 2,119 | 249 |
2012/10/29 | 2,101 | 2,120 | 2,100 | 2,110 | 107 |
2012/10/26 | 2,137 | 2,146 | 2,092 | 2,106 | 1,224 |
2012/10/25 | 2,146 | 2,149 | 2,109 | 2,137 | 452 |
2012/10/24 | 2,163 | 2,168 | 2,142 | 2,143 | 1,516 |
2012/10/23 | 2,160 | 2,169 | 2,150 | 2,169 | 1,096 |
2012/10/22 | 2,152 | 2,155 | 2,143 | 2,155 | 853 |
2012/10/19 | 2,150 | 2,155 | 2,146 | 2,154 | 344 |
2012/10/18 | 2,125 | 2,152 | 2,125 | 2,147 | 337 |
2012/10/17 | 2,115 | 2,120 | 2,109 | 2,120 | 470 |
2012/10/16 | 2,105 | 2,117 | 2,105 | 2,111 | 372 |
2012/10/15 | 2,113 | 2,118 | 2,092 | 2,099 | 925 |
2012/10/12 | 2,086 | 2,128 | 2,086 | 2,092 | 443 |
2012/10/11 | 2,080 | 2,085 | 2,044 | 2,070 | 643 |
2012/10/10 | 2,099 | 2,099 | 2,081 | 2,088 | 1,056 |
2012/10/09 | 2,117 | 2,120 | 2,083 | 2,109 | 1,215 |
2012/10/05 | 2,151 | 2,151 | 2,140 | 2,146 | 1,266 |
2012/10/04 | 2,130 | 2,145 | 2,111 | 2,145 | 5,338 |
2012/10/03 | 2,120 | 2,126 | 2,103 | 2,126 | 710 |
2012/10/02 | 2,109 | 2,120 | 2,094 | 2,100 | 5,589 |
2012/10/01 | 2,094 | 2,094 | 2,070 | 2,075 | 101 |
2012/09/28 | 2,063 | 2,093 | 2,063 | 2,092 | 1,226 |
2012/09/27 | 2,007 | 2,044 | 2,001 | 2,044 | 6,848 |
2012/09/26 | 2,062 | 2,062 | 2,040 | 2,040 | 925 |
2012/09/25 | 2,064 | 2,064 | 2,054 | 2,063 | 324 |
2012/09/24 | 2,100 | 2,100 | 2,066 | 2,080 | 275 |
2012/09/21 | 2,071 | 2,100 | 2,062 | 2,100 | 580 |
2012/09/20 | 2,112 | 2,112 | 2,086 | 2,086 | 450 |
2012/09/19 | 2,074 | 2,110 | 2,074 | 2,110 | 1,876 |
2012/09/18 | 2,076 | 2,090 | 2,072 | 2,072 | 608 |
2012/09/14 | 2,016 | 2,070 | 2,016 | 2,070 | 8,150 |
2012/09/13 | 2,014 | 2,024 | 2,014 | 2,014 | 142 |
2012/09/12 | 2,011 | 2,011 | 2,005 | 2,011 | 89 |
2012/09/11 | 2,015 | 2,015 | 2,002 | 2,014 | 515 |
2012/09/10 | 2,020 | 2,020 | 2,011 | 2,011 | 177 |
2012/09/07 | 2,001 | 2,025 | 2,000 | 2,021 | 864 |
2012/09/06 | 1,963 | 1,973 | 1,963 | 1,973 | 599 |
2012/09/05 | 1,981 | 1,981 | 1,968 | 1,968 | 120 |
2012/09/04 | 1,971 | 2,000 | 1,971 | 1,982 | 151 |
2012/09/03 | 1,941 | 1,965 | 1,940 | 1,963 | 408 |
2012/08/31 | 1,925 | 1,941 | 1,925 | 1,941 | 290 |
2012/08/30 | 1,967 | 1,967 | 1,925 | 1,945 | 526 |
2012/08/29 | 1,973 | 1,983 | 1,970 | 1,970 | 640 |
2012/08/28 | 1,990 | 1,990 | 1,972 | 1,972 | 364 |
2012/08/27 | 2,000 | 2,000 | 1,994 | 1,994 | 41 |
2012/08/24 | 2,000 | 2,000 | 1,987 | 1,987 | 410 |
2012/08/23 | 1,997 | 1,997 | 1,986 | 1,994 | 207 |
2012/08/22 | 1,990 | 1,993 | 1,980 | 1,982 | 471 |
2012/08/21 | 1,997 | 1,997 | 1,980 | 1,994 | 548 |
2012/08/20 | 1,979 | 2,000 | 1,978 | 1,984 | 358 |
2012/08/17 | 1,995 | 1,995 | 1,975 | 1,980 | 295 |
2012/08/16 | 1,968 | 2,009 | 1,968 | 1,997 | 1,625 |
2012/08/15 | 1,959 | 1,959 | 1,952 | 1,954 | 610 |
2012/08/14 | 1,961 | 1,961 | 1,951 | 1,960 | 169 |
2012/08/13 | 1,959 | 1,959 | 1,946 | 1,946 | 435 |
2012/08/10 | 1,967 | 1,967 | 1,945 | 1,945 | 308 |
2012/08/09 | 1,940 | 1,952 | 1,940 | 1,946 | 577 |
2012/08/08 | 1,940 | 1,947 | 1,936 | 1,937 | 4,439 |
2012/08/07 | 2,059 | 2,059 | 2,040 | 2,047 | 1,404 |
2012/08/06 | 2,050 | 2,050 | 2,026 | 2,039 | 286 |
2012/08/03 | 2,025 | 2,025 | 1,990 | 2,007 | 559 |
2012/08/02 | 2,050 | 2,050 | 2,033 | 2,033 | 54 |
2012/08/01 | 2,030 | 2,030 | 2,007 | 2,025 | 189 |
2012/07/31 | 1,998 | 2,013 | 1,978 | 2,001 | 429 |
2012/07/30 | 2,031 | 2,031 | 1,992 | 1,993 | 626 |
2012/07/27 | 1,997 | 1,999 | 1,993 | 1,993 | 292 |
2012/07/26 | 1,984 | 2,013 | 1,984 | 2,007 | 629 |
2012/07/25 | 1,971 | 1,988 | 1,970 | 1,980 | 192 |
2012/07/24 | 1,999 | 1,999 | 1,990 | 1,998 | 444 |
2012/07/23 | 2,023 | 2,030 | 2,001 | 2,005 | 1,403 |
2012/07/20 | 2,069 | 2,069 | 2,050 | 2,050 | 597 |
2012/07/19 | 2,064 | 2,087 | 2,064 | 2,070 | 1,283 |
2012/07/18 | 2,096 | 2,099 | 2,089 | 2,089 | 3,079 |
2012/07/17 | 2,072 | 2,099 | 2,072 | 2,095 | 247 |
2012/07/13 | 2,065 | 2,072 | 2,065 | 2,071 | 174 |
2012/07/12 | 2,070 | 2,078 | 2,070 | 2,071 | 147 |
2012/07/11 | 2,045 | 2,065 | 2,044 | 2,065 | 346 |
2012/07/10 | 2,022 | 2,049 | 2,022 | 2,047 | 87 |
2012/07/09 | 2,071 | 2,078 | 2,043 | 2,043 | 626 |
2012/07/06 | 2,104 | 2,106 | 2,069 | 2,069 | 352 |
2012/07/05 | 2,092 | 2,097 | 2,085 | 2,085 | 233 |
2012/07/04 | 2,085 | 2,098 | 2,085 | 2,092 | 346 |
2012/07/03 | 2,058 | 2,083 | 2,039 | 2,083 | 523 |
2012/07/02 | 2,048 | 2,058 | 2,046 | 2,047 | 73 |
2012/06/29 | 2,035 | 2,036 | 1,990 | 2,036 | 490 |
2012/06/28 | 2,000 | 2,036 | 2,000 | 2,019 | 788 |
2012/06/27 | 1,951 | 1,993 | 1,951 | 1,993 | 466 |
2012/06/26 | 1,970 | 1,971 | 1,950 | 1,971 | 1,274 |
2012/06/25 | 2,000 | 2,010 | 1,985 | 1,985 | 358 |
2012/06/22 | 2,006 | 2,009 | 1,985 | 1,986 | 615 |
2012/06/21 | 2,030 | 2,041 | 2,010 | 2,016 | 193 |
2012/06/20 | 2,050 | 2,050 | 2,012 | 2,026 | 770 |
2012/06/19 | 2,030 | 2,030 | 2,010 | 2,018 | 150 |
2012/06/18 | 2,063 | 2,063 | 2,023 | 2,041 | 1,394 |
2012/06/15 | 2,004 | 2,012 | 1,987 | 1,987 | 603 |
2012/06/14 | 2,001 | 2,004 | 1,966 | 2,004 | 535 |
2012/06/13 | 2,020 | 2,020 | 1,985 | 1,997 | 224 |
2012/06/12 | 1,980 | 1,994 | 1,956 | 1,977 | 563 |
2012/06/11 | 1,976 | 1,988 | 1,975 | 1,988 | 579 |
2012/06/08 | 1,954 | 1,954 | 1,908 | 1,916 | 446 |
2012/06/07 | 1,960 | 1,960 | 1,947 | 1,947 | 773 |
2012/06/06 | 1,880 | 1,920 | 1,861 | 1,920 | 307 |
2012/06/05 | 1,897 | 1,897 | 1,865 | 1,891 | 521 |
2012/06/04 | 1,850 | 1,860 | 1,840 | 1,859 | 496 |
2012/06/01 | 1,905 | 1,922 | 1,882 | 1,882 | 888 |
2012/05/31 | 1,921 | 1,921 | 1,880 | 1,901 | 1,396 |
2012/05/30 | 1,979 | 1,982 | 1,950 | 1,961 | 1,713 |
2012/05/29 | 1,950 | 1,968 | 1,950 | 1,965 | 1,290 |
2012/05/28 | 1,920 | 1,922 | 1,912 | 1,916 | 256 |
2012/05/25 | 1,932 | 1,932 | 1,903 | 1,903 | 212 |
2012/05/24 | 1,900 | 1,925 | 1,895 | 1,900 | 841 |
2012/05/23 | 1,978 | 1,978 | 1,931 | 1,935 | 1,420 |
2012/05/22 | 2,014 | 2,014 | 1,972 | 1,986 | 586 |
2012/05/21 | 1,985 | 2,015 | 1,975 | 1,979 | 647 |
2012/05/18 | 2,021 | 2,030 | 1,980 | 1,984 | 2,605 |
2012/05/17 | 2,038 | 2,065 | 2,036 | 2,065 | 929 |
2012/05/16 | 2,055 | 2,087 | 2,028 | 2,028 | 612 |
2012/05/15 | 2,033 | 2,044 | 2,030 | 2,044 | 1,037 |
2012/05/14 | 2,090 | 2,117 | 2,090 | 2,117 | 328 |
2012/05/11 | 2,093 | 2,093 | 2,078 | 2,090 | 1,991 |
2012/05/10 | 2,102 | 2,110 | 2,093 | 2,110 | 1,231 |
2012/05/09 | 2,164 | 2,200 | 2,151 | 2,160 | 1,337 |
2012/05/08 | 2,175 | 2,207 | 2,175 | 2,205 | 690 |
2012/05/07 | 2,146 | 2,189 | 2,145 | 2,182 | 1,650 |
2012/05/02 | 2,220 | 2,255 | 2,220 | 2,243 | 1,839 |
2012/05/01 | 2,183 | 2,200 | 2,181 | 2,182 | 339 |
2012/04/27 | 2,213 | 2,216 | 2,174 | 2,177 | 2,201 |
2012/04/26 | 2,164 | 2,186 | 2,164 | 2,172 | 16,271 |
2012/04/25 | 2,150 | 2,164 | 2,144 | 2,158 | 23,996 |
2012/04/24 | 2,138 | 2,142 | 2,121 | 2,142 | 1,097 |
2012/04/23 | 2,180 | 2,189 | 2,151 | 2,156 | 13,320 |
2012/04/20 | 2,164 | 2,164 | 2,128 | 2,139 | 281 |
2012/04/19 | 2,103 | 2,126 | 2,101 | 2,112 | 55,587 |
2012/04/18 | 2,084 | 2,119 | 2,084 | 2,115 | 575 |
2012/04/17 | 2,090 | 2,098 | 2,048 | 2,052 | 911 |
2012/04/16 | 2,113 | 2,114 | 2,086 | 2,086 | 350 |
2012/04/13 | 2,140 | 2,143 | 2,112 | 2,137 | 1,766 |
2012/04/12 | 2,085 | 2,100 | 2,082 | 2,100 | 636 |
2012/04/11 | 2,047 | 2,065 | 2,047 | 2,061 | 3,483 |
2012/04/10 | 2,130 | 2,139 | 2,086 | 2,088 | 535 |
2012/04/09 | 2,098 | 2,143 | 2,096 | 2,139 | 3,683 |
2012/04/06 | 2,152 | 2,159 | 2,137 | 2,147 | 1,314 |
2012/04/05 | 2,159 | 2,178 | 2,150 | 2,160 | 32,666 |
2012/04/04 | 2,236 | 2,240 | 2,224 | 2,227 | 577 |
2012/04/03 | 2,202 | 2,210 | 2,183 | 2,198 | 2,574 |
2012/04/02 | 2,211 | 2,237 | 2,211 | 2,223 | 1,293 |
2012/03/30 | 2,220 | 2,224 | 2,208 | 2,214 | 1,098 |
2012/03/29 | 2,245 | 2,251 | 2,220 | 2,220 | 886 |
2012/03/28 | 2,239 | 2,250 | 2,239 | 2,243 | 1,881 |
2012/03/27 | 2,211 | 2,243 | 2,211 | 2,243 | 1,836 |
2012/03/26 | 2,222 | 2,222 | 2,207 | 2,207 | 1,648 |
2012/03/23 | 2,215 | 2,222 | 2,200 | 2,200 | 4,008 |
2012/03/22 | 2,255 | 2,285 | 2,251 | 2,274 | 1,933 |
2012/03/21 | 2,263 | 2,263 | 2,240 | 2,250 | 2,894 |
2012/03/19 | 2,221 | 2,253 | 2,221 | 2,252 | 1,689 |
2012/03/16 | 2,200 | 2,205 | 2,184 | 2,205 | 2,379 |
2012/03/15 | 2,182 | 2,193 | 2,163 | 2,190 | 1,691 |
2012/03/14 | 2,183 | 2,183 | 2,154 | 2,175 | 468 |
2012/03/13 | 2,125 | 2,141 | 2,122 | 2,122 | 751 |
2012/03/12 | 2,184 | 2,187 | 2,141 | 2,141 | 3,570 |
2012/03/09 | 2,175 | 2,183 | 2,161 | 2,169 | 2,319 |
2012/03/08 | 2,094 | 2,137 | 2,093 | 2,137 | 2,271 |
2012/03/07 | 2,055 | 2,085 | 2,054 | 2,057 | 2,883 |
2012/03/06 | 2,128 | 2,136 | 2,111 | 2,127 | 1,220 |
2012/03/05 | 2,173 | 2,175 | 2,133 | 2,153 | 2,280 |
2012/03/02 | 2,142 | 2,166 | 2,142 | 2,153 | 2,619 |
2012/03/01 | 2,133 | 2,150 | 2,122 | 2,142 | 3,325 |
2012/02/29 | 2,080 | 2,120 | 2,080 | 2,111 | 1,358 |
2012/02/28 | 2,075 | 2,075 | 2,044 | 2,066 | 1,489 |
2012/02/27 | 2,111 | 2,115 | 2,092 | 2,097 | 1,604 |
2012/02/24 | 2,062 | 2,090 | 2,062 | 2,090 | 1,507 |
2012/02/23 | 2,060 | 2,060 | 2,041 | 2,050 | 2,803 |
2012/02/22 | 2,032 | 2,063 | 2,030 | 2,063 | 1,107 |
2012/02/21 | 2,040 | 2,044 | 2,021 | 2,025 | 2,068 |
2012/02/20 | 2,034 | 2,034 | 2,011 | 2,019 | 1,813 |
2012/02/17 | 1,963 | 1,983 | 1,963 | 1,983 | 2,858 |
2012/02/16 | 1,949 | 1,960 | 1,945 | 1,957 | 1,101 |
2012/02/15 | 1,916 | 1,970 | 1,910 | 1,951 | 2,276 |
2012/02/14 | 1,950 | 1,950 | 1,916 | 1,922 | 3,421 |
2012/02/13 | 1,933 | 1,934 | 1,907 | 1,934 | 1,430 |
2012/02/10 | 1,955 | 1,955 | 1,930 | 1,930 | 2,804 |
2012/02/09 | 1,917 | 1,930 | 1,917 | 1,924 | 1,354 |
2012/02/08 | 1,860 | 1,915 | 1,859 | 1,900 | 2,164 |
2012/02/07 | 1,850 | 1,851 | 1,842 | 1,850 | 1,568 |
2012/02/06 | 1,878 | 1,878 | 1,844 | 1,870 | 8,838 |
2012/02/03 | 1,837 | 1,837 | 1,818 | 1,822 | 15,064 |
2012/02/02 | 1,820 | 1,843 | 1,820 | 1,843 | 742 |
2012/02/01 | 1,829 | 1,829 | 1,808 | 1,819 | 301 |
2012/01/31 | 1,815 | 1,820 | 1,801 | 1,804 | 658 |
2012/01/30 | 1,806 | 1,815 | 1,802 | 1,815 | 1,349 |
2012/01/27 | 1,814 | 1,814 | 1,800 | 1,800 | 1,716 |
2012/01/26 | 1,786 | 1,799 | 1,780 | 1,799 | 1,384 |
2012/01/25 | 1,790 | 1,795 | 1,779 | 1,790 | 861 |
2012/01/24 | 1,794 | 1,794 | 1,775 | 1,776 | 396 |
2012/01/23 | 1,768 | 1,773 | 1,761 | 1,773 | 279 |
2012/01/20 | 1,750 | 1,765 | 1,744 | 1,761 | 760 |
2012/01/19 | 1,726 | 1,750 | 1,726 | 1,736 | 26,450 |
2012/01/18 | 1,727 | 1,746 | 1,725 | 1,725 | 646 |
2012/01/17 | 1,690 | 1,721 | 1,690 | 1,705 | 465 |
2012/01/16 | 1,720 | 1,720 | 1,679 | 1,698 | 534 |
2012/01/13 | 1,725 | 1,737 | 1,722 | 1,726 | 1,206 |
2012/01/12 | 1,730 | 1,734 | 1,728 | 1,728 | 213 |
2012/01/11 | 1,726 | 1,730 | 1,710 | 1,730 | 772 |
2012/01/10 | 1,704 | 1,722 | 1,697 | 1,722 | 1,232 |
2012/01/06 | 1,709 | 1,709 | 1,700 | 1,704 | 476 |
2012/01/05 | 1,714 | 1,714 | 1,702 | 1,713 | 30,154 |
2012/01/04 | 1,715 | 1,718 | 1,705 | 1,716 | 22,622 |