(NEXT FUNDS)食品上場投信(1617)の株価時系列情報
(NEXT FUNDS)食品上場投信(1617)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 |
---|---|---|---|---|---|
2013/12/30 | 21,650 | 21,650 | 21,520 | 21,520 | 55 |
2013/12/26 | 21,120 | 21,280 | 21,120 | 21,280 | 31 |
2013/12/25 | 21,050 | 21,190 | 21,030 | 21,040 | 49 |
2013/12/24 | 21,130 | 21,130 | 21,020 | 21,020 | 16 |
2013/12/20 | 21,060 | 21,060 | 21,060 | 21,060 | 10 |
2013/12/19 | 21,490 | 21,500 | 21,460 | 21,460 | 36 |
2013/12/18 | 21,260 | 21,260 | 21,260 | 21,260 | 53 |
2013/12/16 | 21,090 | 21,090 | 21,090 | 21,090 | 5 |
2013/12/13 | 21,250 | 21,500 | 21,250 | 21,500 | 9 |
2013/12/10 | 21,400 | 21,400 | 21,390 | 21,390 | 8 |
2013/12/05 | 20,970 | 20,970 | 20,970 | 20,970 | 1 |
2013/12/04 | 21,140 | 21,270 | 21,050 | 21,050 | 20 |
2013/12/03 | 21,250 | 21,250 | 21,250 | 21,250 | 16 |
2013/11/29 | 21,240 | 21,240 | 21,240 | 21,240 | 5 |
2013/11/28 | 21,330 | 21,330 | 21,330 | 21,330 | 12 |
2013/11/26 | 21,360 | 21,430 | 21,360 | 21,430 | 2 |
2013/11/25 | 21,470 | 21,470 | 21,470 | 21,470 | 71 |
2013/11/22 | 21,490 | 21,490 | 21,420 | 21,470 | 24 |
2013/11/21 | 21,640 | 21,640 | 21,640 | 21,640 | 35 |
2013/11/20 | 21,470 | 21,470 | 21,470 | 21,470 | 3 |
2013/11/19 | 21,430 | 21,450 | 21,430 | 21,450 | 6 |
2013/11/18 | 21,610 | 21,610 | 21,450 | 21,450 | 96 |
2013/11/15 | 21,210 | 21,300 | 21,210 | 21,300 | 5 |
2013/11/14 | 20,900 | 21,100 | 20,900 | 21,100 | 27 |
2013/11/12 | 20,900 | 20,900 | 20,900 | 20,900 | 10 |
2013/11/11 | 20,700 | 20,700 | 20,700 | 20,700 | 8 |
2013/11/08 | 20,600 | 20,600 | 20,600 | 20,600 | 40 |
2013/11/06 | 20,430 | 20,430 | 20,430 | 20,430 | 1 |
2013/11/05 | 21,050 | 21,050 | 21,050 | 21,050 | 4 |
2013/10/30 | 20,750 | 20,750 | 20,750 | 20,750 | 2 |
2013/10/29 | 20,460 | 20,460 | 20,460 | 20,460 | 1 |
2013/10/28 | 20,370 | 20,420 | 20,370 | 20,420 | 3 |
2013/10/25 | 20,400 | 20,400 | 20,310 | 20,310 | 12 |
2013/10/23 | 20,800 | 20,800 | 20,800 | 20,800 | 1 |
2013/10/22 | 20,910 | 20,910 | 20,850 | 20,850 | 2 |
2013/10/21 | 20,870 | 20,960 | 20,870 | 20,960 | 4 |
2013/10/17 | 20,600 | 20,770 | 20,600 | 20,770 | 13 |
2013/10/16 | 20,520 | 20,520 | 20,290 | 20,470 | 49 |
2013/10/15 | 20,580 | 20,580 | 20,580 | 20,580 | 37 |
2013/10/11 | 20,500 | 20,670 | 20,500 | 20,520 | 34 |
2013/10/10 | 20,140 | 20,200 | 19,990 | 20,200 | 4 |
2013/10/09 | 19,770 | 19,920 | 19,760 | 19,920 | 392 |
2013/10/08 | 20,000 | 20,000 | 19,920 | 19,930 | 9 |
2013/10/04 | 20,200 | 20,200 | 20,200 | 20,200 | 1 |
2013/10/03 | 20,240 | 20,240 | 20,240 | 20,240 | 2 |
2013/10/02 | 20,700 | 20,700 | 20,380 | 20,380 | 12 |
2013/09/30 | 20,450 | 20,450 | 20,450 | 20,450 | 1 |
2013/09/27 | 20,790 | 20,790 | 20,770 | 20,770 | 11 |
2013/09/26 | 20,550 | 20,630 | 20,550 | 20,630 | 9 |
2013/09/24 | 20,440 | 20,440 | 20,440 | 20,440 | 2 |
2013/09/20 | 20,540 | 20,720 | 20,540 | 20,630 | 12 |
2013/09/19 | 20,290 | 20,290 | 20,290 | 20,290 | 3 |
2013/09/18 | 20,080 | 20,080 | 20,080 | 20,080 | 5 |
2013/09/17 | 20,030 | 20,140 | 20,030 | 20,140 | 6 |
2013/09/13 | 20,090 | 20,090 | 20,000 | 20,000 | 2 |
2013/09/12 | 20,300 | 20,300 | 20,110 | 20,110 | 11 |
2013/09/11 | 20,240 | 20,480 | 20,240 | 20,300 | 22 |
2013/09/10 | 20,000 | 20,000 | 20,000 | 20,000 | 12 |
2013/09/09 | 20,350 | 20,640 | 19,970 | 19,970 | 24 |
2013/09/04 | 19,900 | 20,030 | 19,900 | 20,030 | 11 |
2013/09/03 | 19,970 | 19,970 | 19,970 | 19,970 | 5 |
2013/09/02 | 19,450 | 19,450 | 19,450 | 19,450 | 1 |
2013/08/30 | 19,700 | 19,700 | 19,490 | 19,490 | 13 |
2013/08/29 | 19,650 | 19,730 | 19,590 | 19,730 | 26 |
2013/08/28 | 19,820 | 19,820 | 19,720 | 19,720 | 9 |
2013/08/26 | 20,020 | 20,040 | 20,020 | 20,040 | 2 |
2013/08/23 | 20,040 | 20,040 | 20,040 | 20,040 | 1 |
2013/08/22 | 19,850 | 19,850 | 19,850 | 19,850 | 1 |
2013/08/21 | 19,740 | 19,740 | 19,740 | 19,740 | 1 |
2013/08/20 | 20,080 | 20,080 | 20,050 | 20,050 | 7 |
2013/08/19 | 20,270 | 20,270 | 20,270 | 20,270 | 10 |
2013/08/16 | 20,050 | 20,050 | 20,050 | 20,050 | 5 |
2013/08/13 | 20,280 | 20,290 | 20,230 | 20,230 | 5 |
2013/08/12 | 19,930 | 19,970 | 19,930 | 19,970 | 7 |
2013/08/09 | 19,990 | 19,990 | 19,990 | 19,990 | 1 |
2013/08/08 | 20,250 | 20,250 | 20,230 | 20,230 | 7 |
2013/08/07 | 20,830 | 20,830 | 20,480 | 20,480 | 17 |
2013/08/06 | 20,820 | 20,820 | 20,750 | 20,750 | 11 |
2013/08/05 | 20,710 | 20,710 | 20,710 | 20,710 | 2 |
2013/08/02 | 20,600 | 20,600 | 20,600 | 20,600 | 5 |
2013/08/01 | 20,150 | 20,150 | 20,150 | 20,150 | 2 |
2013/07/31 | 20,180 | 20,180 | 20,150 | 20,150 | 9 |
2013/07/29 | 20,400 | 20,400 | 20,220 | 20,220 | 11 |
2013/07/26 | 21,060 | 21,060 | 20,900 | 20,900 | 6 |
2013/07/25 | 21,410 | 21,410 | 21,130 | 21,130 | 5 |
2013/07/24 | 21,390 | 21,400 | 21,350 | 21,350 | 66 |
2013/07/23 | 21,230 | 21,250 | 21,230 | 21,250 | 13 |
2013/07/22 | 21,510 | 21,520 | 21,240 | 21,240 | 13 |
2013/07/19 | 21,390 | 21,390 | 21,060 | 21,060 | 6 |
2013/07/18 | 21,210 | 21,420 | 21,210 | 21,420 | 5 |
2013/07/17 | 21,110 | 21,130 | 21,050 | 21,130 | 6 |
2013/07/16 | 21,390 | 21,390 | 21,390 | 21,390 | 2 |
2013/07/12 | 21,300 | 21,300 | 21,300 | 21,300 | 4 |
2013/07/11 | 21,250 | 21,310 | 21,160 | 21,310 | 7 |
2013/07/10 | 21,300 | 21,300 | 21,160 | 21,160 | 5 |
2013/07/09 | 21,290 | 21,380 | 21,290 | 21,380 | 181 |
2013/07/08 | 21,390 | 21,410 | 21,190 | 21,190 | 40 |
2013/07/05 | 21,170 | 21,170 | 21,170 | 21,170 | 49 |
2013/07/04 | 20,960 | 21,170 | 20,960 | 21,070 | 30 |
2013/07/03 | 21,320 | 21,320 | 21,100 | 21,100 | 4 |
2013/07/02 | 21,460 | 21,460 | 21,320 | 21,320 | 28 |
2013/07/01 | 20,900 | 21,090 | 20,900 | 21,080 | 38 |
2013/06/28 | 20,760 | 20,810 | 20,760 | 20,810 | 51 |
2013/06/27 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
2013/06/26 | 20,310 | 20,310 | 20,100 | 20,100 | 14 |
2013/06/25 | 20,000 | 20,000 | 20,000 | 20,000 | 8 |
2013/06/24 | 20,300 | 20,300 | 20,300 | 20,300 | 3 |
2013/06/21 | 19,500 | 19,870 | 19,500 | 19,540 | 34 |
2013/06/20 | 20,200 | 20,200 | 20,200 | 20,200 | 1 |
2013/06/19 | 20,190 | 20,190 | 20,190 | 20,190 | 10 |
2013/06/18 | 20,370 | 20,370 | 20,300 | 20,300 | 11 |
2013/06/17 | 20,140 | 20,140 | 20,100 | 20,100 | 44 |
2013/06/14 | 19,370 | 19,640 | 19,370 | 19,640 | 7 |
2013/06/13 | 19,660 | 19,670 | 19,370 | 19,370 | 7 |
2013/06/12 | 19,870 | 20,000 | 19,870 | 20,000 | 6 |
2013/06/10 | 20,300 | 20,890 | 20,300 | 20,360 | 49 |
2013/06/07 | 19,520 | 19,900 | 19,330 | 19,900 | 36 |
2013/06/06 | 19,870 | 20,200 | 19,870 | 19,920 | 98 |
2013/06/05 | 20,470 | 20,850 | 20,220 | 20,220 | 16 |
2013/06/04 | 20,220 | 20,620 | 20,220 | 20,620 | 14 |
2013/06/03 | 20,220 | 20,580 | 20,220 | 20,230 | 29 |
2013/05/31 | 20,890 | 20,890 | 20,720 | 20,720 | 33 |
2013/05/30 | 21,080 | 21,080 | 20,340 | 20,720 | 68 |
2013/05/29 | 21,290 | 21,630 | 21,290 | 21,540 | 633 |
2013/05/28 | 20,670 | 21,080 | 20,670 | 21,080 | 25 |
2013/05/27 | 20,990 | 21,250 | 20,990 | 21,140 | 79 |
2013/05/24 | 21,540 | 22,180 | 21,250 | 21,250 | 150 |
2013/05/23 | 22,340 | 22,350 | 21,580 | 21,580 | 124 |
2013/05/22 | 22,370 | 22,390 | 22,270 | 22,390 | 52 |
2013/05/21 | 22,510 | 22,510 | 22,200 | 22,200 | 67 |
2013/05/20 | 22,870 | 22,870 | 22,710 | 22,760 | 49 |
2013/05/17 | 22,630 | 22,630 | 22,530 | 22,540 | 274 |
2013/05/16 | 22,970 | 22,970 | 22,510 | 22,510 | 17 |
2013/05/15 | 22,280 | 22,760 | 22,280 | 22,760 | 63 |
2013/05/14 | 22,160 | 22,160 | 22,130 | 22,130 | 84 |
2013/05/13 | 22,160 | 22,170 | 22,000 | 22,100 | 34 |
2013/05/10 | 22,200 | 22,200 | 21,850 | 22,160 | 88 |
2013/05/09 | 22,070 | 22,070 | 21,650 | 21,730 | 458 |
2013/05/08 | 21,760 | 22,000 | 21,760 | 21,850 | 37 |
2013/05/07 | 21,710 | 22,140 | 21,350 | 21,690 | 58 |
2013/05/02 | 21,500 | 21,500 | 21,350 | 21,350 | 9 |
2013/05/01 | 21,400 | 21,400 | 21,320 | 21,370 | 5 |
2013/04/30 | 21,080 | 21,400 | 21,080 | 21,400 | 5 |
2013/04/26 | 21,340 | 21,510 | 21,250 | 21,250 | 155 |
2013/04/25 | 21,200 | 21,230 | 21,080 | 21,220 | 45 |
2013/04/24 | 20,800 | 20,800 | 20,750 | 20,750 | 26 |
2013/04/23 | 20,550 | 20,670 | 20,480 | 20,670 | 27 |
2013/04/22 | 20,730 | 20,730 | 20,510 | 20,600 | 31 |
2013/04/19 | 20,250 | 20,300 | 20,120 | 20,300 | 16 |
2013/04/18 | 20,500 | 20,500 | 20,250 | 20,250 | 39 |
2013/04/17 | 20,660 | 20,730 | 20,630 | 20,730 | 11 |
2013/04/16 | 19,670 | 20,420 | 19,670 | 20,420 | 112 |
2013/04/15 | 20,630 | 20,830 | 20,500 | 20,650 | 36 |
2013/04/12 | 21,230 | 21,230 | 20,630 | 20,740 | 136 |
2013/04/11 | 20,700 | 20,770 | 20,660 | 20,730 | 73 |
2013/04/10 | 20,040 | 20,380 | 20,040 | 20,280 | 38 |
2013/04/09 | 20,250 | 20,250 | 19,900 | 20,080 | 32 |
2013/04/08 | 19,970 | 20,000 | 19,950 | 20,000 | 48 |
2013/04/05 | 19,800 | 20,270 | 19,370 | 19,740 | 181 |
2013/04/04 | 18,930 | 19,300 | 18,930 | 19,300 | 37 |
2013/04/03 | 18,560 | 18,860 | 18,560 | 18,860 | 112 |
2013/04/02 | 18,660 | 18,660 | 18,150 | 18,580 | 35 |
2013/04/01 | 19,140 | 19,140 | 18,830 | 18,830 | 55 |
2013/03/29 | 19,260 | 19,260 | 19,130 | 19,230 | 33 |
2013/03/28 | 19,240 | 19,240 | 19,130 | 19,130 | 20 |
2013/03/27 | 19,130 | 19,200 | 19,130 | 19,200 | 253 |
2013/03/26 | 18,970 | 19,020 | 18,970 | 19,020 | 8 |
2013/03/25 | 19,030 | 19,030 | 19,030 | 19,030 | 3 |
2013/03/22 | 19,050 | 19,050 | 18,890 | 18,890 | 8 |
2013/03/21 | 19,100 | 19,100 | 19,040 | 19,040 | 26 |
2013/03/19 | 18,910 | 18,910 | 18,910 | 18,910 | 29 |
2013/03/18 | 18,910 | 18,910 | 18,690 | 18,690 | 292 |
2013/03/15 | 18,930 | 19,070 | 18,930 | 19,070 | 60 |
2013/03/14 | 19,150 | 19,150 | 19,010 | 19,010 | 68 |
2013/03/13 | 18,830 | 18,870 | 18,830 | 18,870 | 5 |
2013/03/12 | 18,800 | 18,800 | 18,680 | 18,730 | 54 |
2013/03/11 | 19,000 | 19,000 | 18,780 | 18,800 | 61 |
2013/03/08 | 19,300 | 19,300 | 18,980 | 18,980 | 46 |
2013/03/07 | 18,960 | 19,100 | 18,960 | 18,970 | 33 |
2013/03/06 | 18,630 | 18,710 | 18,630 | 18,690 | 13 |
2013/03/05 | 18,700 | 18,700 | 18,680 | 18,680 | 21 |
2013/03/04 | 18,600 | 18,680 | 18,600 | 18,680 | 37 |
2013/03/01 | 18,120 | 18,320 | 18,120 | 18,320 | 9 |
2013/02/28 | 18,030 | 18,060 | 18,030 | 18,060 | 18 |
2013/02/27 | 18,000 | 18,010 | 17,900 | 17,950 | 9 |
2013/02/26 | 17,840 | 17,870 | 17,840 | 17,870 | 11 |
2013/02/25 | 17,850 | 17,960 | 17,840 | 17,960 | 218 |
2013/02/22 | 17,570 | 17,570 | 17,570 | 17,570 | 10 |
2013/02/20 | 17,570 | 17,570 | 17,570 | 17,570 | 5 |
2013/02/19 | 17,390 | 17,600 | 17,390 | 17,600 | 40 |
2013/02/18 | 17,220 | 17,220 | 17,220 | 17,220 | 10 |
2013/02/15 | 17,170 | 17,170 | 17,080 | 17,080 | 189 |
2013/02/14 | 17,330 | 17,330 | 17,320 | 17,320 | 4 |
2013/02/12 | 17,460 | 17,460 | 17,320 | 17,320 | 4 |
2013/02/08 | 17,120 | 17,330 | 17,120 | 17,300 | 3,602 |
2013/02/07 | 17,520 | 17,520 | 17,520 | 17,520 | 10 |
2013/02/06 | 17,570 | 17,670 | 17,570 | 17,670 | 6 |
2013/02/05 | 17,210 | 17,240 | 17,210 | 17,240 | 2 |
2013/02/04 | 17,290 | 17,380 | 17,260 | 17,280 | 600 |
2013/02/01 | 17,210 | 17,310 | 17,170 | 17,310 | 9 |
2013/01/31 | 17,160 | 17,160 | 16,970 | 16,970 | 75 |
2013/01/30 | 16,980 | 17,160 | 16,980 | 17,160 | 200 |
2013/01/29 | 16,700 | 16,860 | 16,700 | 16,820 | 39 |
2013/01/28 | 16,870 | 16,870 | 16,700 | 16,800 | 13 |
2013/01/25 | 16,550 | 16,660 | 16,550 | 16,660 | 23 |
2013/01/24 | 16,290 | 16,290 | 16,290 | 16,290 | 10 |
2013/01/23 | 16,250 | 16,250 | 16,250 | 16,250 | 20 |
2013/01/22 | 16,390 | 16,390 | 16,260 | 16,340 | 507 |
2013/01/21 | 16,500 | 16,500 | 16,500 | 16,500 | 10 |
2013/01/18 | 16,490 | 16,560 | 16,490 | 16,550 | 13 |
2013/01/17 | 16,290 | 16,290 | 16,290 | 16,290 | 5 |
2013/01/16 | 16,270 | 16,270 | 16,230 | 16,230 | 11 |
2013/01/15 | 16,340 | 16,340 | 16,340 | 16,340 | 1 |
2013/01/11 | 16,020 | 16,150 | 16,020 | 16,110 | 26 |
2013/01/10 | 15,970 | 15,980 | 15,970 | 15,980 | 3 |
2013/01/09 | 15,980 | 15,980 | 15,980 | 15,980 | 1 |
2013/01/08 | 16,000 | 16,120 | 16,000 | 16,070 | 19 |
2013/01/07 | 15,890 | 16,010 | 15,890 | 15,960 | 36 |
2013/01/04 | 15,830 | 15,830 | 15,700 | 15,780 | 2,744 |