(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 |
---|---|---|---|---|---|
2016/12/30 | 2,768 | 2,800 | 2,749 | 2,750 | 552 |
2016/12/29 | 2,725 | 2,790 | 2,705 | 2,758 | 399 |
2016/12/28 | 2,760 | 2,775 | 2,760 | 2,775 | 150 |
2016/12/27 | 2,753 | 2,765 | 2,750 | 2,760 | 1,267 |
2016/12/26 | 2,760 | 2,770 | 2,760 | 2,764 | 584 |
2016/12/22 | 2,757 | 2,800 | 2,757 | 2,780 | 172 |
2016/12/21 | 2,794 | 2,800 | 2,780 | 2,780 | 357 |
2016/12/20 | 2,834 | 2,834 | 2,754 | 2,812 | 647 |
2016/12/19 | 2,800 | 2,818 | 2,800 | 2,818 | 478 |
2016/12/16 | 2,769 | 2,807 | 2,751 | 2,793 | 1,725 |
2016/12/15 | 2,804 | 2,840 | 2,800 | 2,819 | 880 |
2016/12/14 | 2,807 | 2,828 | 2,807 | 2,807 | 843 |
2016/12/13 | 2,793 | 2,824 | 2,790 | 2,798 | 1,020 |
2016/12/12 | 2,808 | 2,833 | 2,801 | 2,807 | 1,172 |
2016/12/09 | 2,821 | 2,827 | 2,785 | 2,786 | 583 |
2016/12/08 | 2,785 | 2,820 | 2,785 | 2,785 | 456 |
2016/12/07 | 2,798 | 2,807 | 2,714 | 2,807 | 519 |
2016/12/06 | 2,795 | 2,795 | 2,750 | 2,780 | 229 |
2016/12/05 | 2,800 | 2,800 | 2,780 | 2,780 | 66 |
2016/12/02 | 2,775 | 2,818 | 2,773 | 2,776 | 519 |
2016/12/01 | 2,795 | 2,813 | 2,726 | 2,754 | 4,073 |
2016/11/30 | 2,757 | 2,757 | 2,660 | 2,738 | 398 |
2016/11/29 | 2,720 | 2,757 | 2,720 | 2,750 | 507 |
2016/11/28 | 2,700 | 2,758 | 2,699 | 2,711 | 1,607 |
2016/11/25 | 2,704 | 2,755 | 2,681 | 2,683 | 1,156 |
2016/11/24 | 2,712 | 2,732 | 2,701 | 2,701 | 1,152 |
2016/11/22 | 2,700 | 2,700 | 2,685 | 2,687 | 81 |
2016/11/21 | 2,697 | 2,697 | 2,692 | 2,693 | 223 |
2016/11/18 | 2,700 | 2,700 | 2,648 | 2,670 | 118 |
2016/11/17 | 2,660 | 2,660 | 2,631 | 2,639 | 24 |
2016/11/16 | 2,656 | 2,670 | 2,637 | 2,650 | 1,031 |
2016/11/15 | 2,622 | 2,641 | 2,622 | 2,637 | 51 |
2016/11/14 | 2,621 | 2,663 | 2,621 | 2,621 | 179 |
2016/11/11 | 2,684 | 2,696 | 2,620 | 2,665 | 51 |
2016/11/10 | 2,683 | 2,685 | 2,623 | 2,665 | 500 |
2016/11/09 | 2,663 | 2,663 | 2,596 | 2,596 | 429 |
2016/11/08 | 2,682 | 2,682 | 2,606 | 2,682 | 45 |
2016/11/07 | 2,682 | 2,682 | 2,631 | 2,632 | 44 |
2016/11/04 | 2,640 | 2,640 | 2,621 | 2,621 | 308 |
2016/11/02 | 2,682 | 2,682 | 2,645 | 2,645 | 227 |
2016/11/01 | 2,680 | 2,685 | 2,678 | 2,680 | 17 |
2016/10/31 | 2,640 | 2,688 | 2,640 | 2,680 | 171 |
2016/10/28 | 2,645 | 2,718 | 2,641 | 2,687 | 114 |
2016/10/27 | 2,643 | 2,659 | 2,643 | 2,645 | 4 |
2016/10/26 | 2,650 | 2,659 | 2,648 | 2,648 | 44 |
2016/10/25 | 2,654 | 2,661 | 2,640 | 2,648 | 368 |
2016/10/24 | 2,656 | 2,738 | 2,650 | 2,650 | 289 |
2016/10/21 | 2,650 | 2,652 | 2,646 | 2,646 | 312 |
2016/10/20 | 2,640 | 2,640 | 2,630 | 2,632 | 460 |
2016/10/19 | 2,620 | 2,640 | 2,620 | 2,640 | 73 |
2016/10/18 | 2,638 | 2,640 | 2,605 | 2,620 | 400 |
2016/10/17 | 2,590 | 2,628 | 2,573 | 2,590 | 1,016 |
2016/10/14 | 2,550 | 2,652 | 2,550 | 2,605 | 2,687 |
2016/10/13 | 2,526 | 2,557 | 2,510 | 2,525 | 7,054 |
2016/10/12 | 2,650 | 2,650 | 2,620 | 2,626 | 1,002 |
2016/10/11 | 2,709 | 2,709 | 2,654 | 2,666 | 298 |
2016/10/07 | 2,710 | 2,710 | 2,699 | 2,709 | 34 |
2016/10/06 | 2,683 | 2,719 | 2,681 | 2,705 | 32 |
2016/10/05 | 2,647 | 2,680 | 2,631 | 2,680 | 63 |
2016/10/04 | 2,668 | 2,725 | 2,612 | 2,623 | 660 |
2016/10/03 | 2,649 | 2,650 | 2,648 | 2,650 | 137 |
2016/09/30 | 2,688 | 2,688 | 2,630 | 2,630 | 50 |
2016/09/29 | 2,701 | 2,702 | 2,645 | 2,688 | 94 |
2016/09/28 | 2,703 | 2,703 | 2,700 | 2,700 | 20 |
2016/09/27 | 2,716 | 2,716 | 2,652 | 2,653 | 101 |
2016/09/26 | 2,658 | 2,727 | 2,616 | 2,727 | 180 |
2016/09/23 | 2,662 | 2,662 | 2,655 | 2,658 | 272 |
2016/09/21 | 2,673 | 2,673 | 2,638 | 2,654 | 220 |
2016/09/20 | 2,640 | 2,642 | 2,616 | 2,623 | 547 |
2016/09/16 | 2,602 | 2,630 | 2,601 | 2,613 | 8,707 |
2016/09/15 | 2,610 | 2,640 | 2,590 | 2,632 | 791 |
2016/09/14 | 2,630 | 2,645 | 2,620 | 2,643 | 88 |
2016/09/13 | 2,643 | 2,646 | 2,618 | 2,620 | 288 |
2016/09/12 | 2,690 | 2,690 | 2,618 | 2,632 | 328 |
2016/09/09 | 2,705 | 2,705 | 2,680 | 2,680 | 151 |
2016/09/08 | 2,708 | 2,719 | 2,700 | 2,709 | 206 |
2016/09/07 | 2,719 | 2,720 | 2,719 | 2,720 | 4 |
2016/09/06 | 2,718 | 2,721 | 2,711 | 2,720 | 125 |
2016/09/05 | 2,734 | 2,739 | 2,710 | 2,731 | 70 |
2016/09/02 | 2,733 | 2,733 | 2,707 | 2,733 | 173 |
2016/09/01 | 2,730 | 2,730 | 2,710 | 2,728 | 74 |
2016/08/31 | 2,720 | 2,731 | 2,681 | 2,710 | 90 |
2016/08/30 | 2,720 | 2,720 | 2,702 | 2,710 | 200 |
2016/08/29 | 2,700 | 2,720 | 2,689 | 2,704 | 94 |
2016/08/26 | 2,675 | 2,690 | 2,670 | 2,689 | 110 |
2016/08/25 | 2,684 | 2,685 | 2,675 | 2,675 | 85 |
2016/08/24 | 2,659 | 2,680 | 2,659 | 2,665 | 333 |
2016/08/23 | 2,665 | 2,665 | 2,654 | 2,654 | 1,101 |
2016/08/22 | 2,660 | 2,665 | 2,660 | 2,665 | 4 |
2016/08/19 | 2,651 | 2,686 | 2,651 | 2,660 | 59 |
2016/08/18 | 2,699 | 2,699 | 2,635 | 2,660 | 218 |
2016/08/17 | 2,642 | 2,679 | 2,641 | 2,649 | 328 |
2016/08/16 | 2,663 | 2,680 | 2,636 | 2,642 | 167 |
2016/08/15 | 2,742 | 2,742 | 2,636 | 2,638 | 166 |
2016/08/12 | 2,653 | 2,670 | 2,653 | 2,655 | 181 |
2016/08/10 | 2,692 | 2,692 | 2,600 | 2,660 | 929 |
2016/08/09 | 2,690 | 2,690 | 2,651 | 2,651 | 19 |
2016/08/08 | 2,700 | 2,700 | 2,640 | 2,650 | 61 |
2016/08/05 | 2,704 | 2,721 | 2,700 | 2,700 | 245 |
2016/08/04 | 2,723 | 2,723 | 2,704 | 2,704 | 44 |
2016/08/03 | 2,721 | 2,724 | 2,680 | 2,724 | 309 |
2016/08/02 | 2,729 | 2,730 | 2,713 | 2,713 | 319 |
2016/08/01 | 2,745 | 2,745 | 2,714 | 2,730 | 55 |
2016/07/29 | 2,706 | 2,740 | 2,706 | 2,715 | 54 |
2016/07/28 | 2,711 | 2,712 | 2,671 | 2,689 | 103 |
2016/07/27 | 2,710 | 2,729 | 2,710 | 2,710 | 50 |
2016/07/26 | 2,696 | 2,740 | 2,696 | 2,701 | 184 |
2016/07/25 | 2,745 | 2,746 | 2,731 | 2,731 | 625 |
2016/07/22 | 2,735 | 2,735 | 2,716 | 2,734 | 65 |
2016/07/21 | 2,740 | 2,760 | 2,735 | 2,742 | 1,793 |
2016/07/20 | 2,743 | 2,743 | 2,718 | 2,719 | 431 |
2016/07/19 | 2,714 | 2,735 | 2,711 | 2,714 | 234 |
2016/07/15 | 2,685 | 2,705 | 2,617 | 2,705 | 1,950 |
2016/07/14 | 2,692 | 2,692 | 2,685 | 2,685 | 37 |
2016/07/13 | 2,679 | 2,697 | 2,671 | 2,693 | 60 |
2016/07/12 | 2,637 | 2,650 | 2,636 | 2,649 | 89 |
2016/07/11 | 2,630 | 2,632 | 2,629 | 2,632 | 25 |
2016/07/08 | 2,624 | 2,649 | 2,580 | 2,630 | 69 |
2016/07/07 | 2,581 | 2,624 | 2,581 | 2,624 | 23 |
2016/07/06 | 2,609 | 2,625 | 2,609 | 2,624 | 152 |
2016/07/05 | 2,600 | 2,620 | 2,600 | 2,609 | 109 |
2016/07/04 | 2,600 | 2,600 | 2,586 | 2,600 | 95 |
2016/07/01 | 2,597 | 2,597 | 2,582 | 2,597 | 7 |
2016/06/30 | 2,597 | 2,597 | 2,567 | 2,597 | 11 |
2016/06/29 | 2,550 | 2,598 | 2,525 | 2,525 | 118 |
2016/06/28 | 2,475 | 2,524 | 2,455 | 2,524 | 60 |
2016/06/27 | 2,538 | 2,600 | 2,450 | 2,475 | 569 |
2016/06/24 | 2,600 | 2,601 | 2,500 | 2,511 | 670 |
2016/06/23 | 2,574 | 2,652 | 2,574 | 2,598 | 195 |
2016/06/22 | 2,668 | 2,668 | 2,625 | 2,625 | 158 |
2016/06/21 | 2,594 | 2,617 | 2,570 | 2,570 | 153 |
2016/06/20 | 2,704 | 2,704 | 2,591 | 2,616 | 233 |
2016/06/17 | 2,572 | 2,620 | 2,571 | 2,590 | 394 |
2016/06/16 | 2,668 | 2,668 | 2,605 | 2,611 | 112 |
2016/06/15 | 2,662 | 2,663 | 2,661 | 2,661 | 46 |
2016/06/14 | 2,686 | 2,686 | 2,665 | 2,667 | 8 |
2016/06/13 | 2,700 | 2,700 | 2,682 | 2,682 | 76 |
2016/06/10 | 2,709 | 2,709 | 2,685 | 2,685 | 46 |
2016/06/09 | 2,682 | 2,683 | 2,682 | 2,683 | 2 |
2016/06/08 | 2,682 | 2,682 | 2,662 | 2,671 | 24 |
2016/06/07 | 2,651 | 2,720 | 2,651 | 2,693 | 241 |
2016/06/06 | 2,619 | 2,679 | 2,619 | 2,678 | 211 |
2016/06/03 | 2,700 | 2,701 | 2,690 | 2,690 | 138 |
2016/06/02 | 2,720 | 2,720 | 2,699 | 2,700 | 228 |
2016/06/01 | 2,712 | 2,722 | 2,702 | 2,702 | 136 |
2016/05/31 | 2,700 | 2,710 | 2,678 | 2,699 | 193 |
2016/05/30 | 2,651 | 2,675 | 2,651 | 2,653 | 45 |
2016/05/27 | 2,626 | 2,649 | 2,626 | 2,631 | 46 |
2016/05/26 | 2,620 | 2,625 | 2,620 | 2,625 | 81 |
2016/05/25 | 2,631 | 2,650 | 2,603 | 2,607 | 61 |
2016/05/24 | 2,680 | 2,686 | 2,600 | 2,601 | 235 |
2016/05/23 | 2,654 | 2,680 | 2,645 | 2,679 | 45 |
2016/05/20 | 2,660 | 2,660 | 2,650 | 2,653 | 149 |
2016/05/19 | 2,650 | 2,660 | 2,650 | 2,660 | 414 |
2016/05/18 | 2,650 | 2,650 | 2,642 | 2,650 | 186 |
2016/05/17 | 2,631 | 2,650 | 2,630 | 2,649 | 298 |
2016/05/16 | 2,652 | 2,652 | 2,631 | 2,631 | 136 |
2016/05/13 | 2,625 | 2,699 | 2,605 | 2,625 | 258 |
2016/05/12 | 2,570 | 2,673 | 2,550 | 2,565 | 411 |
2016/05/11 | 2,671 | 2,673 | 2,541 | 2,577 | 583 |
2016/05/10 | 2,650 | 2,650 | 2,650 | 2,650 | 2 |
2016/05/09 | 2,651 | 2,675 | 2,647 | 2,650 | 124 |
2016/05/06 | 2,666 | 2,689 | 2,650 | 2,650 | 78 |
2016/05/02 | 2,669 | 2,719 | 2,650 | 2,654 | 420 |
2016/04/28 | 2,760 | 2,761 | 2,705 | 2,705 | 731 |
2016/04/27 | 2,758 | 2,758 | 2,744 | 2,744 | 57 |
2016/04/26 | 2,758 | 2,758 | 2,743 | 2,743 | 22 |
2016/04/25 | 2,747 | 2,760 | 2,702 | 2,760 | 132 |
2016/04/22 | 2,750 | 2,750 | 2,671 | 2,697 | 186 |
2016/04/21 | 2,727 | 2,770 | 2,722 | 2,723 | 250 |
2016/04/20 | 2,741 | 2,743 | 2,722 | 2,722 | 198 |
2016/04/19 | 2,750 | 2,750 | 2,740 | 2,741 | 187 |
2016/04/18 | 2,719 | 2,719 | 2,700 | 2,700 | 152 |
2016/04/15 | 2,657 | 2,716 | 2,657 | 2,715 | 141 |
2016/04/14 | 2,654 | 2,654 | 2,638 | 2,638 | 13 |
2016/04/13 | 2,655 | 2,655 | 2,570 | 2,622 | 248 |
2016/04/12 | 2,632 | 2,639 | 2,605 | 2,605 | 79 |
2016/04/11 | 2,603 | 2,623 | 2,603 | 2,605 | 54 |
2016/04/08 | 2,643 | 2,644 | 2,600 | 2,610 | 263 |
2016/04/07 | 2,643 | 2,719 | 2,642 | 2,651 | 179 |
2016/04/06 | 2,683 | 2,690 | 2,670 | 2,670 | 146 |
2016/04/05 | 2,720 | 2,721 | 2,690 | 2,690 | 139 |
2016/04/04 | 2,721 | 2,751 | 2,720 | 2,720 | 523 |
2016/04/01 | 2,734 | 2,778 | 2,733 | 2,733 | 600 |
2016/03/31 | 2,813 | 2,814 | 2,714 | 2,760 | 1,706 |
2016/03/30 | 2,846 | 2,847 | 2,813 | 2,813 | 84 |
2016/03/29 | 2,850 | 2,850 | 2,847 | 2,847 | 66 |
2016/03/28 | 2,801 | 2,832 | 2,801 | 2,832 | 151 |
2016/03/25 | 2,803 | 2,812 | 2,803 | 2,811 | 194 |
2016/03/24 | 2,829 | 2,829 | 2,802 | 2,802 | 36 |
2016/03/23 | 2,805 | 2,868 | 2,805 | 2,810 | 176 |
2016/03/22 | 2,888 | 2,888 | 2,806 | 2,820 | 388 |
2016/03/18 | 2,860 | 2,879 | 2,800 | 2,802 | 243 |
2016/03/17 | 2,781 | 2,881 | 2,781 | 2,806 | 1,073 |
2016/03/16 | 2,766 | 2,781 | 2,766 | 2,781 | 74 |
2016/03/15 | 2,765 | 2,798 | 2,765 | 2,795 | 50 |
2016/03/14 | 2,765 | 2,805 | 2,756 | 2,756 | 440 |
2016/03/11 | 2,702 | 2,750 | 2,702 | 2,747 | 412 |
2016/03/10 | 2,682 | 2,747 | 2,682 | 2,720 | 147 |
2016/03/09 | 2,706 | 2,715 | 2,702 | 2,703 | 186 |
2016/03/08 | 2,762 | 2,762 | 2,700 | 2,731 | 2,166 |
2016/03/07 | 2,750 | 2,762 | 2,733 | 2,762 | 1,796 |
2016/03/04 | 2,718 | 2,721 | 2,700 | 2,710 | 241 |
2016/03/03 | 2,646 | 2,710 | 2,646 | 2,710 | 1,143 |
2016/03/02 | 2,612 | 2,655 | 2,612 | 2,640 | 429 |
2016/03/01 | 2,620 | 2,620 | 2,587 | 2,600 | 99 |
2016/02/29 | 2,555 | 2,628 | 2,555 | 2,587 | 262 |
2016/02/26 | 2,585 | 2,617 | 2,585 | 2,600 | 23 |
2016/02/25 | 2,582 | 2,620 | 2,562 | 2,617 | 176 |
2016/02/24 | 2,588 | 2,601 | 2,588 | 2,601 | 70 |
2016/02/23 | 2,517 | 2,617 | 2,517 | 2,570 | 1,489 |
2016/02/22 | 2,495 | 2,547 | 2,495 | 2,515 | 192 |
2016/02/19 | 2,546 | 2,597 | 2,510 | 2,595 | 277 |
2016/02/18 | 2,600 | 2,600 | 2,520 | 2,594 | 290 |
2016/02/17 | 2,558 | 2,558 | 2,482 | 2,550 | 109 |
2016/02/16 | 2,443 | 2,514 | 2,443 | 2,514 | 334 |
2016/02/15 | 2,449 | 2,472 | 2,427 | 2,432 | 290 |
2016/02/12 | 2,402 | 2,448 | 2,364 | 2,400 | 11,601 |
2016/02/10 | 2,595 | 2,595 | 2,460 | 2,483 | 772 |
2016/02/09 | 2,601 | 2,602 | 2,590 | 2,595 | 372 |
2016/02/08 | 2,616 | 2,633 | 2,603 | 2,631 | 370 |
2016/02/05 | 2,630 | 2,635 | 2,622 | 2,630 | 100 |
2016/02/04 | 2,622 | 2,638 | 2,616 | 2,635 | 32 |
2016/02/03 | 2,624 | 2,627 | 2,602 | 2,620 | 133 |
2016/02/02 | 2,626 | 2,685 | 2,626 | 2,684 | 251 |
2016/02/01 | 2,600 | 2,628 | 2,600 | 2,611 | 433 |
2016/01/29 | 2,530 | 2,595 | 2,528 | 2,595 | 202 |
2016/01/28 | 2,515 | 2,528 | 2,494 | 2,527 | 32 |
2016/01/27 | 2,509 | 2,509 | 2,478 | 2,493 | 228 |
2016/01/26 | 2,466 | 2,509 | 2,466 | 2,468 | 66 |
2016/01/25 | 2,451 | 2,514 | 2,451 | 2,514 | 451 |
2016/01/22 | 2,402 | 2,439 | 2,400 | 2,421 | 1,275 |
2016/01/21 | 2,446 | 2,449 | 2,420 | 2,420 | 436 |
2016/01/20 | 2,522 | 2,539 | 2,450 | 2,451 | 1,017 |
2016/01/19 | 2,519 | 2,528 | 2,519 | 2,519 | 388 |
2016/01/18 | 2,500 | 2,562 | 2,488 | 2,505 | 737 |
2016/01/15 | 2,562 | 2,562 | 2,530 | 2,545 | 125 |
2016/01/14 | 2,562 | 2,562 | 2,505 | 2,520 | 500 |
2016/01/13 | 2,557 | 2,578 | 2,557 | 2,571 | 137 |
2016/01/12 | 2,550 | 2,586 | 2,528 | 2,528 | 1,273 |
2016/01/08 | 2,586 | 2,592 | 2,550 | 2,585 | 478 |
2016/01/07 | 2,607 | 2,619 | 2,555 | 2,555 | 805 |
2016/01/06 | 2,600 | 2,650 | 2,600 | 2,606 | 1,199 |
2016/01/05 | 2,664 | 2,707 | 2,663 | 2,671 | 464 |
2016/01/04 | 2,709 | 2,709 | 2,645 | 2,662 | 1,838 |