(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 |
---|---|---|---|---|---|
2020/12/30 | 27,510 | 27,510 | 27,080 | 27,080 | 101 |
2020/12/29 | 27,290 | 27,470 | 27,210 | 27,470 | 15 |
2020/12/28 | 27,270 | 27,270 | 27,140 | 27,140 | 93 |
2020/12/25 | 27,130 | 27,270 | 27,130 | 27,270 | 6 |
2020/12/24 | 27,170 | 27,180 | 27,140 | 27,150 | 23 |
2020/12/23 | 26,870 | 26,870 | 26,870 | 26,870 | 6 |
2020/12/22 | 26,730 | 26,900 | 26,730 | 26,900 | 625 |
2020/12/21 | 27,100 | 27,130 | 26,500 | 26,500 | 1,008 |
2020/12/18 | 27,380 | 27,380 | 26,650 | 26,650 | 1,008 |
2020/12/17 | 27,090 | 27,090 | 26,880 | 26,880 | 1,046 |
2020/12/15 | 27,240 | 27,240 | 27,080 | 27,080 | 96 |
2020/12/14 | 27,500 | 27,580 | 27,500 | 27,500 | 12 |
2020/12/11 | 27,360 | 27,360 | 27,220 | 27,220 | 4 |
2020/12/10 | 27,370 | 27,370 | 27,330 | 27,340 | 46 |
2020/12/09 | 27,350 | 27,350 | 27,350 | 27,350 | 1 |
2020/12/07 | 27,390 | 27,390 | 27,270 | 27,270 | 4 |
2020/12/04 | 27,210 | 27,270 | 27,210 | 27,270 | 2 |
2020/12/03 | 27,260 | 27,260 | 27,260 | 27,260 | 1 |
2020/12/02 | 26,800 | 26,800 | 26,800 | 26,800 | 5 |
2020/12/01 | 26,810 | 26,810 | 26,810 | 26,810 | 15 |
2020/11/30 | 27,110 | 27,110 | 26,300 | 26,300 | 136 |
2020/11/25 | 27,410 | 27,410 | 27,100 | 27,100 | 72 |
2020/11/24 | 27,350 | 27,540 | 27,350 | 27,400 | 26 |
2020/11/20 | 26,880 | 27,000 | 26,880 | 26,970 | 9 |
2020/11/19 | 26,980 | 26,980 | 26,870 | 26,870 | 11 |
2020/11/18 | 27,070 | 27,070 | 27,050 | 27,050 | 6 |
2020/11/17 | 27,250 | 27,250 | 27,190 | 27,190 | 4 |
2020/11/16 | 26,870 | 27,200 | 26,870 | 27,200 | 30 |
2020/11/13 | 26,840 | 26,840 | 26,840 | 26,840 | 2 |
2020/11/12 | 26,930 | 27,050 | 26,930 | 27,040 | 28 |
2020/11/11 | 26,570 | 26,930 | 26,570 | 26,870 | 48 |
2020/11/10 | 26,630 | 26,800 | 26,570 | 26,570 | 43 |
2020/11/09 | 26,180 | 26,470 | 26,180 | 26,470 | 71 |
2020/11/06 | 25,870 | 26,060 | 25,870 | 26,060 | 20 |
2020/11/05 | 25,410 | 25,780 | 25,410 | 25,780 | 49 |
2020/11/04 | 25,550 | 25,550 | 25,420 | 25,420 | 6 |
2020/10/30 | 25,030 | 25,030 | 24,660 | 24,660 | 159 |
2020/10/28 | 25,150 | 25,150 | 25,150 | 25,150 | 12 |
2020/10/27 | 25,210 | 25,300 | 25,200 | 25,300 | 4 |
2020/10/26 | 25,210 | 25,320 | 25,210 | 25,320 | 14 |
2020/10/23 | 25,380 | 25,380 | 25,320 | 25,320 | 139 |
2020/10/22 | 26,090 | 26,090 | 25,350 | 25,350 | 21 |
2020/10/21 | 25,500 | 26,000 | 25,500 | 25,590 | 5 |
2020/10/20 | 25,800 | 25,850 | 25,500 | 25,500 | 17 |
2020/10/19 | 25,720 | 25,790 | 25,710 | 25,710 | 7 |
2020/10/16 | 25,820 | 25,820 | 25,560 | 25,560 | 37 |
2020/10/15 | 25,950 | 25,950 | 25,870 | 25,870 | 7 |
2020/10/13 | 26,160 | 26,160 | 26,160 | 26,160 | 10 |
2020/10/12 | 26,220 | 26,220 | 26,200 | 26,200 | 7 |
2020/10/08 | 26,340 | 26,340 | 26,340 | 26,340 | 1 |
2020/10/07 | 26,330 | 26,390 | 26,330 | 26,390 | 4 |
2020/10/05 | 26,600 | 26,600 | 26,600 | 26,600 | 11 |
2020/10/02 | 26,370 | 26,450 | 25,960 | 25,960 | 15 |
2020/09/30 | 26,770 | 26,890 | 26,370 | 26,390 | 72 |
2020/09/29 | 26,940 | 26,940 | 26,710 | 26,720 | 35 |
2020/09/28 | 26,690 | 26,960 | 26,690 | 26,960 | 49 |
2020/09/25 | 26,470 | 26,470 | 26,470 | 26,470 | 3 |
2020/09/24 | 26,120 | 26,340 | 26,120 | 26,340 | 2 |
2020/09/23 | 26,420 | 26,560 | 26,420 | 26,560 | 7 |
2020/09/18 | 26,510 | 26,510 | 26,430 | 26,430 | 5 |
2020/09/16 | 26,310 | 26,310 | 26,310 | 26,310 | 50 |
2020/09/15 | 26,120 | 26,140 | 26,040 | 26,100 | 82 |
2020/09/14 | 26,450 | 26,460 | 26,450 | 26,460 | 29 |
2020/09/11 | 26,190 | 26,190 | 26,190 | 26,190 | 2 |
2020/09/10 | 25,920 | 26,040 | 25,920 | 26,040 | 27 |
2020/09/09 | 25,730 | 25,730 | 25,620 | 25,620 | 3 |
2020/09/08 | 25,690 | 25,950 | 25,690 | 25,950 | 11 |
2020/09/07 | 25,960 | 25,960 | 25,530 | 25,530 | 59 |
2020/09/03 | 26,410 | 26,490 | 26,400 | 26,460 | 17 |
2020/09/02 | 26,250 | 26,250 | 26,140 | 26,140 | 5 |
2020/08/31 | 26,630 | 26,630 | 26,510 | 26,550 | 30 |
2020/08/28 | 26,290 | 26,540 | 26,000 | 26,130 | 144 |
2020/08/26 | 26,160 | 26,340 | 26,160 | 26,180 | 30 |
2020/08/25 | 26,500 | 26,640 | 26,500 | 26,630 | 23 |
2020/08/24 | 26,510 | 26,510 | 26,430 | 26,430 | 11 |
2020/08/21 | 26,550 | 26,560 | 26,550 | 26,560 | 20 |
2020/08/20 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
2020/08/19 | 26,360 | 26,560 | 26,360 | 26,550 | 6 |
2020/08/18 | 26,340 | 26,440 | 26,320 | 26,440 | 7 |
2020/08/17 | 26,500 | 26,500 | 26,260 | 26,260 | 51 |
2020/08/14 | 26,570 | 26,630 | 26,430 | 26,630 | 17 |
2020/08/13 | 26,510 | 26,550 | 26,450 | 26,550 | 11 |
2020/08/12 | 26,130 | 26,380 | 26,130 | 26,380 | 11 |
2020/08/11 | 25,600 | 26,040 | 25,600 | 26,040 | 21 |
2020/08/07 | 25,790 | 26,290 | 25,530 | 25,530 | 14 |
2020/08/06 | 25,850 | 26,360 | 25,850 | 26,360 | 57 |
2020/08/05 | 25,930 | 26,190 | 25,930 | 26,190 | 6 |
2020/08/04 | 25,970 | 26,200 | 25,970 | 26,200 | 11 |
2020/08/03 | 25,270 | 25,270 | 25,270 | 25,270 | 3 |
2020/07/31 | 25,420 | 25,440 | 25,260 | 25,260 | 3 |
2020/07/28 | 25,600 | 25,600 | 25,100 | 25,100 | 4 |
2020/07/27 | 25,320 | 25,480 | 25,200 | 25,480 | 81 |
2020/07/22 | 25,760 | 25,760 | 25,480 | 25,480 | 71 |
2020/07/21 | 25,820 | 25,820 | 25,820 | 25,820 | 3 |
2020/07/20 | 26,000 | 26,000 | 25,920 | 25,920 | 5 |
2020/07/17 | 25,970 | 25,970 | 25,860 | 25,860 | 2 |
2020/07/15 | 26,060 | 26,180 | 25,950 | 25,980 | 52 |
2020/07/14 | 26,030 | 26,030 | 25,750 | 25,860 | 76 |
2020/07/13 | 26,240 | 26,240 | 26,240 | 26,240 | 1 |
2020/07/10 | 26,200 | 26,200 | 26,070 | 26,070 | 16 |
2020/07/09 | 26,880 | 26,880 | 26,150 | 26,210 | 150 |
2020/07/08 | 26,510 | 26,510 | 26,510 | 26,510 | 50 |
2020/07/07 | 26,610 | 26,680 | 26,550 | 26,680 | 535 |
2020/07/06 | 26,650 | 26,980 | 26,650 | 26,820 | 312 |
2020/07/02 | 26,500 | 26,610 | 26,380 | 26,570 | 75 |
2020/07/01 | 26,990 | 26,990 | 26,500 | 26,500 | 40 |
2020/06/30 | 26,980 | 26,990 | 26,980 | 26,980 | 50 |
2020/06/29 | 26,760 | 26,760 | 26,760 | 26,760 | 30 |
2020/06/26 | 27,040 | 27,040 | 26,840 | 26,980 | 322 |
2020/06/24 | 27,200 | 27,200 | 27,020 | 27,020 | 113 |
2020/06/23 | 27,340 | 27,340 | 27,100 | 27,300 | 684 |
2020/06/22 | 27,450 | 27,530 | 27,340 | 27,400 | 530 |
2020/06/19 | 27,520 | 27,730 | 27,450 | 27,690 | 307 |
2020/06/18 | 27,560 | 28,090 | 27,440 | 27,620 | 1,273 |
2020/06/17 | 27,530 | 27,530 | 27,150 | 27,150 | 14 |
2020/06/16 | 27,570 | 27,570 | 27,430 | 27,430 | 4 |
2020/06/15 | 26,970 | 26,970 | 26,860 | 26,860 | 69 |
2020/06/12 | 27,010 | 27,080 | 26,870 | 27,010 | 57 |
2020/06/11 | 27,740 | 27,830 | 27,470 | 27,470 | 245 |
2020/06/10 | 27,870 | 27,900 | 27,810 | 27,810 | 85 |
2020/06/09 | 27,940 | 28,170 | 27,940 | 28,080 | 305 |
2020/06/08 | 27,670 | 27,800 | 27,610 | 27,800 | 52 |
2020/06/05 | 27,960 | 27,960 | 27,600 | 27,670 | 41 |
2020/06/04 | 27,600 | 27,820 | 27,600 | 27,800 | 354 |
2020/06/03 | 27,630 | 28,100 | 27,390 | 27,530 | 396 |
2020/06/02 | 27,420 | 27,640 | 27,230 | 27,230 | 26 |
2020/06/01 | 27,230 | 27,290 | 27,210 | 27,290 | 97 |
2020/05/29 | 27,040 | 27,220 | 27,040 | 27,220 | 21 |
2020/05/28 | 26,880 | 27,110 | 26,840 | 27,050 | 66 |
2020/05/27 | 26,470 | 26,470 | 26,310 | 26,470 | 13 |
2020/05/26 | 26,470 | 26,470 | 26,470 | 26,470 | 14 |
2020/05/25 | 26,050 | 26,240 | 26,050 | 26,050 | 12 |
2020/05/22 | 25,910 | 25,910 | 25,750 | 25,750 | 5 |
2020/05/21 | 25,980 | 25,980 | 25,980 | 25,980 | 1 |
2020/05/20 | 25,920 | 26,120 | 25,860 | 26,120 | 69 |
2020/05/19 | 26,200 | 26,200 | 25,910 | 26,160 | 33 |
2020/05/18 | 25,560 | 26,000 | 25,560 | 25,990 | 19 |
2020/05/15 | 25,450 | 25,450 | 25,450 | 25,450 | 1 |
2020/05/13 | 25,850 | 25,940 | 25,850 | 25,940 | 2 |
2020/05/12 | 25,940 | 25,940 | 25,870 | 25,870 | 25 |
2020/05/11 | 25,470 | 25,990 | 25,470 | 25,990 | 16 |
2020/05/08 | 25,650 | 25,650 | 25,310 | 25,310 | 15 |
2020/05/07 | 25,210 | 25,440 | 25,090 | 25,120 | 59 |
2020/05/01 | 26,040 | 26,040 | 25,610 | 25,670 | 18 |
2020/04/30 | 26,300 | 26,360 | 25,600 | 25,600 | 6 |
2020/04/28 | 26,290 | 26,290 | 26,080 | 26,080 | 4 |
2020/04/27 | 26,100 | 26,200 | 26,100 | 26,200 | 5 |
2020/04/22 | 26,000 | 26,060 | 25,720 | 25,720 | 14 |
2020/04/21 | 25,840 | 26,120 | 25,840 | 26,120 | 7 |
2020/04/20 | 25,840 | 25,840 | 25,840 | 25,840 | 2 |
2020/04/17 | 25,710 | 26,140 | 25,710 | 25,710 | 5 |
2020/04/16 | 26,190 | 26,190 | 25,700 | 25,710 | 31 |
2020/04/15 | 25,690 | 25,690 | 25,690 | 25,690 | 3 |
2020/04/14 | 25,720 | 25,720 | 25,310 | 25,310 | 14 |
2020/04/13 | 25,780 | 25,780 | 25,050 | 25,580 | 49 |
2020/04/10 | 25,780 | 25,780 | 25,280 | 25,280 | 7 |
2020/04/09 | 26,280 | 26,280 | 25,490 | 25,780 | 22 |
2020/04/08 | 25,230 | 26,340 | 25,230 | 26,340 | 76 |
2020/04/07 | 25,770 | 25,780 | 25,230 | 25,230 | 250 |
2020/04/06 | 25,070 | 25,590 | 25,050 | 25,590 | 45 |
2020/04/02 | 24,720 | 25,500 | 24,720 | 25,320 | 21 |
2020/04/01 | 25,810 | 25,810 | 24,990 | 24,990 | 68 |
2020/03/31 | 27,050 | 27,050 | 26,140 | 26,320 | 48 |
2020/03/30 | 25,990 | 27,080 | 25,990 | 27,080 | 12 |
2020/03/27 | 25,400 | 26,000 | 25,400 | 26,000 | 28 |
2020/03/26 | 24,480 | 25,300 | 24,480 | 25,300 | 123 |
2020/03/25 | 24,260 | 25,290 | 24,260 | 24,890 | 56 |
2020/03/24 | 24,240 | 24,500 | 23,490 | 23,490 | 14 |
2020/03/19 | 23,880 | 24,020 | 23,470 | 23,470 | 351 |
2020/03/18 | 22,720 | 23,820 | 22,720 | 23,320 | 30 |
2020/03/17 | 21,600 | 22,810 | 21,600 | 22,770 | 59 |
2020/03/16 | 23,100 | 23,100 | 22,300 | 22,500 | 98 |
2020/03/13 | 22,540 | 22,600 | 21,640 | 22,600 | 26 |
2020/03/12 | 23,320 | 23,320 | 23,230 | 23,230 | 4 |
2020/03/11 | 24,320 | 24,410 | 24,320 | 24,320 | 6 |
2020/03/10 | 23,940 | 23,940 | 23,020 | 23,920 | 53 |
2020/03/09 | 24,320 | 24,320 | 23,880 | 23,940 | 198 |
2020/03/06 | 25,140 | 25,140 | 24,990 | 24,990 | 102 |
2020/03/04 | 25,000 | 25,150 | 25,000 | 25,150 | 10 |
2020/03/03 | 25,970 | 25,970 | 25,150 | 25,150 | 175 |
2020/03/02 | 25,070 | 25,070 | 25,000 | 25,000 | 18 |
2020/02/28 | 25,960 | 25,960 | 25,070 | 25,070 | 23 |
2020/02/27 | 26,320 | 26,320 | 26,000 | 26,000 | 18 |
2020/02/26 | 26,220 | 26,380 | 26,110 | 26,380 | 21 |
2020/02/25 | 27,000 | 27,000 | 26,500 | 26,500 | 43 |
2020/02/21 | 27,590 | 27,590 | 27,590 | 27,590 | 1 |
2020/02/20 | 27,710 | 27,860 | 27,700 | 27,700 | 12 |
2020/02/19 | 27,590 | 27,590 | 27,590 | 27,590 | 1 |
2020/02/18 | 27,830 | 27,830 | 27,790 | 27,790 | 3 |
2020/02/17 | 27,870 | 27,910 | 27,870 | 27,880 | 6 |
2020/02/14 | 28,290 | 28,290 | 28,290 | 28,290 | 2 |
2020/02/13 | 28,500 | 28,500 | 28,290 | 28,290 | 8 |
2020/02/12 | 28,650 | 28,650 | 28,650 | 28,650 | 1 |
2020/02/10 | 28,700 | 28,800 | 28,700 | 28,800 | 11 |
2020/02/06 | 28,930 | 29,010 | 28,890 | 28,970 | 8 |
2020/02/05 | 28,510 | 28,510 | 28,510 | 28,510 | 10 |
2020/01/31 | 28,300 | 28,300 | 28,300 | 28,300 | 15 |
2020/01/28 | 28,090 | 28,090 | 28,090 | 28,090 | 8 |
2020/01/24 | 28,440 | 28,440 | 28,440 | 28,440 | 1 |
2020/01/22 | 28,510 | 28,540 | 28,510 | 28,540 | 21 |
2020/01/21 | 28,600 | 28,600 | 28,360 | 28,360 | 10 |
2020/01/20 | 28,770 | 28,770 | 28,670 | 28,680 | 12 |
2020/01/16 | 28,630 | 28,670 | 28,630 | 28,670 | 23 |
2020/01/15 | 28,640 | 28,640 | 28,640 | 28,640 | 2 |
2020/01/09 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
2020/01/08 | 27,980 | 27,980 | 27,980 | 27,980 | 9 |
2020/01/07 | 28,020 | 28,020 | 28,020 | 28,020 | 1 |
2020/01/06 | 28,170 | 28,170 | 27,870 | 27,870 | 9 |