(NEXT FUNDS)建設・資材上場投信(1619)の株価時系列情報
(NEXT FUNDS)建設・資材上場投信(1619)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 |
---|---|---|---|---|---|
2024/03/28 | 31,380 | 31,380 | 30,590 | 30,670 | 135 |
2024/03/27 | 30,910 | 31,180 | 30,910 | 31,080 | 226 |
2024/03/26 | 30,720 | 30,870 | 30,690 | 30,840 | 51 |
2024/03/25 | 30,890 | 31,090 | 30,830 | 30,830 | 149 |
2024/03/22 | 31,360 | 31,360 | 30,940 | 31,090 | 172 |
2024/03/21 | 31,200 | 31,200 | 30,800 | 31,050 | 421 |
2024/03/19 | 30,130 | 30,430 | 30,060 | 30,320 | 297 |
2024/03/18 | 30,040 | 30,180 | 29,905 | 30,150 | 230 |
2024/03/15 | 29,540 | 29,900 | 29,540 | 29,775 | 1,123 |
2024/03/14 | 29,355 | 29,630 | 29,325 | 29,630 | 64 |
2024/03/13 | 29,550 | 29,775 | 29,250 | 29,385 | 102 |
2024/03/12 | 29,355 | 29,475 | 28,980 | 29,475 | 586 |
2024/03/11 | 29,910 | 29,910 | 29,145 | 29,390 | 584 |
2024/03/08 | 29,600 | 30,280 | 29,600 | 30,170 | 570 |
2024/03/07 | 29,990 | 29,990 | 29,505 | 29,600 | 118 |
2024/03/06 | 29,480 | 29,790 | 29,475 | 29,780 | 178 |
2024/03/05 | 29,125 | 29,590 | 29,125 | 29,535 | 467 |
2024/03/04 | 29,100 | 29,195 | 28,900 | 29,000 | 167 |
2024/03/01 | 28,870 | 29,105 | 28,870 | 29,085 | 52 |
2024/02/29 | 28,925 | 28,985 | 28,755 | 28,985 | 72 |
2024/02/28 | 28,800 | 28,990 | 28,790 | 28,925 | 35 |
2024/02/27 | 28,910 | 29,015 | 28,830 | 28,830 | 67 |
2024/02/26 | 29,050 | 29,165 | 28,985 | 29,005 | 96 |
2024/02/22 | 28,850 | 28,940 | 28,810 | 28,935 | 409 |
2024/02/21 | 28,680 | 28,680 | 28,535 | 28,535 | 14 |
2024/02/20 | 28,700 | 28,740 | 28,505 | 28,540 | 259 |
2024/02/19 | 28,360 | 28,700 | 28,360 | 28,700 | 137 |
2024/02/16 | 28,090 | 28,500 | 28,090 | 28,360 | 227 |
2024/02/15 | 28,265 | 28,265 | 27,945 | 28,090 | 49 |
2024/02/14 | 28,390 | 28,390 | 28,090 | 28,215 | 157 |
2024/02/13 | 28,335 | 28,450 | 28,005 | 28,420 | 121 |
2024/02/09 | 28,185 | 28,420 | 28,185 | 28,245 | 189 |
2024/02/08 | 28,800 | 28,800 | 28,400 | 28,420 | 457 |
2024/02/07 | 28,515 | 28,830 | 28,515 | 28,765 | 262 |
2024/02/06 | 28,640 | 28,720 | 28,570 | 28,570 | 100 |
2024/02/05 | 28,580 | 28,705 | 28,445 | 28,670 | 118 |
2024/02/02 | 28,520 | 28,565 | 28,365 | 28,445 | 1,454 |
2024/02/01 | 28,270 | 28,420 | 28,260 | 28,365 | 92 |
2024/01/31 | 28,160 | 28,375 | 28,160 | 28,365 | 147 |
2024/01/30 | 28,350 | 28,360 | 28,240 | 28,300 | 40 |
2024/01/29 | 27,975 | 28,355 | 27,975 | 28,245 | 106 |
2024/01/26 | 28,065 | 28,155 | 28,000 | 28,075 | 195 |
2024/01/25 | 28,220 | 28,330 | 28,165 | 28,330 | 2,112 |
2024/01/24 | 28,405 | 28,475 | 28,100 | 28,190 | 220 |
2024/01/23 | 28,675 | 28,760 | 28,435 | 28,575 | 371 |
2024/01/22 | 28,330 | 28,600 | 28,330 | 28,600 | 126 |
2024/01/19 | 28,185 | 28,185 | 28,035 | 28,100 | 114 |
2024/01/18 | 27,835 | 27,975 | 27,820 | 27,820 | 97 |
2024/01/17 | 28,230 | 28,480 | 27,950 | 27,950 | 243 |
2024/01/16 | 28,440 | 28,440 | 28,015 | 28,015 | 345 |
2024/01/15 | 28,190 | 28,340 | 28,055 | 28,320 | 670 |
2024/01/12 | 28,075 | 28,140 | 27,845 | 27,900 | 448 |
2024/01/11 | 27,895 | 28,065 | 27,895 | 27,965 | 547 |
2024/01/10 | 27,520 | 27,745 | 27,480 | 27,715 | 128 |
2024/01/09 | 27,470 | 27,515 | 27,370 | 27,450 | 196 |
2024/01/05 | 27,205 | 27,285 | 27,140 | 27,215 | 580 |
2024/01/04 | 27,510 | 27,515 | 26,780 | 27,055 | 4,866 |
2023/12/29 | 26,445 | 26,570 | 26,430 | 26,510 | 231 |
2023/12/28 | 26,315 | 26,415 | 26,315 | 26,400 | 35 |
2023/12/27 | 26,275 | 26,395 | 26,260 | 26,395 | 36 |
2023/12/26 | 26,215 | 26,215 | 26,100 | 26,100 | 4 |
2023/12/25 | 26,170 | 26,210 | 26,025 | 26,025 | 46 |
2023/12/22 | 26,070 | 26,070 | 25,990 | 25,990 | 29 |
2023/12/21 | 25,930 | 25,930 | 25,780 | 25,830 | 27 |
2023/12/20 | 25,880 | 26,130 | 25,880 | 26,045 | 129 |
2023/12/19 | 25,815 | 25,955 | 25,665 | 25,900 | 174 |
2023/12/18 | 25,920 | 25,920 | 25,590 | 25,895 | 30 |
2023/12/15 | 26,010 | 26,180 | 26,010 | 26,135 | 39 |
2023/12/14 | 26,110 | 26,185 | 25,895 | 26,000 | 86 |
2023/12/13 | 26,160 | 26,160 | 26,010 | 26,125 | 179 |
2023/12/12 | 26,545 | 26,545 | 26,370 | 26,380 | 87 |
2023/12/11 | 26,110 | 26,240 | 26,110 | 26,200 | 76 |
2023/12/08 | 26,140 | 26,140 | 25,810 | 26,110 | 68 |
2023/12/07 | 26,510 | 26,515 | 26,350 | 26,405 | 8 |
2023/12/06 | 26,170 | 26,610 | 26,170 | 26,610 | 38 |
2023/12/05 | 26,115 | 26,335 | 26,115 | 26,170 | 8 |
2023/12/04 | 26,350 | 26,435 | 26,245 | 26,350 | 16 |
2023/12/01 | 26,430 | 26,530 | 26,430 | 26,430 | 17 |
2023/11/30 | 26,085 | 26,320 | 26,085 | 26,320 | 57 |
2023/11/29 | 26,265 | 26,320 | 26,265 | 26,290 | 3 |
2023/11/28 | 26,365 | 26,365 | 26,365 | 26,365 | 1 |
2023/11/27 | 26,700 | 26,700 | 26,395 | 26,485 | 202 |
2023/11/24 | 26,595 | 26,645 | 26,490 | 26,620 | 70 |
2023/11/22 | 26,120 | 26,310 | 26,120 | 26,290 | 19 |
2023/11/21 | 26,150 | 26,170 | 26,055 | 26,165 | 228 |
2023/11/20 | 26,555 | 26,565 | 26,400 | 26,400 | 13 |
2023/11/17 | 26,280 | 26,545 | 26,280 | 26,545 | 2 |
2023/11/16 | 26,300 | 26,310 | 26,080 | 26,200 | 61 |
2023/11/15 | 26,355 | 26,390 | 26,160 | 26,360 | 37 |
2023/11/14 | 26,430 | 26,450 | 26,310 | 26,310 | 16 |
2023/11/13 | 26,610 | 26,610 | 26,255 | 26,295 | 56 |
2023/11/10 | 25,970 | 26,310 | 25,970 | 26,310 | 55 |
2023/11/09 | 25,870 | 26,180 | 25,870 | 26,180 | 68 |
2023/11/08 | 26,305 | 26,305 | 25,750 | 25,850 | 66 |
2023/11/07 | 26,630 | 26,800 | 26,295 | 26,325 | 89 |
2023/11/06 | 26,790 | 26,790 | 26,510 | 26,725 | 27 |
2023/11/02 | 26,840 | 26,870 | 26,365 | 26,365 | 115 |
2023/11/01 | 26,345 | 26,365 | 26,225 | 26,365 | 55 |
2023/10/31 | 26,005 | 26,005 | 25,690 | 25,895 | 288 |
2023/10/30 | 25,675 | 25,675 | 25,375 | 25,505 | 36 |
2023/10/27 | 25,445 | 25,760 | 25,445 | 25,760 | 60 |
2023/10/26 | 25,270 | 25,270 | 25,150 | 25,165 | 5 |
2023/10/25 | 25,415 | 25,555 | 25,330 | 25,330 | 166 |
2023/10/24 | 25,260 | 25,300 | 24,785 | 25,300 | 185 |
2023/10/23 | 25,340 | 25,340 | 25,185 | 25,185 | 22 |
2023/10/20 | 25,270 | 25,425 | 25,140 | 25,405 | 181 |
2023/10/19 | 25,305 | 25,400 | 25,260 | 25,385 | 105 |
2023/10/18 | 25,600 | 25,645 | 25,510 | 25,645 | 17 |
2023/10/17 | 25,565 | 25,645 | 25,445 | 25,445 | 24 |
2023/10/16 | 25,585 | 25,600 | 25,350 | 25,350 | 30 |
2023/10/13 | 25,960 | 25,960 | 25,775 | 25,775 | 3 |
2023/10/12 | 26,000 | 26,120 | 26,000 | 26,120 | 32 |
2023/10/11 | 26,030 | 26,030 | 25,900 | 26,010 | 33 |
2023/10/10 | 25,770 | 26,085 | 25,770 | 26,030 | 73 |
2023/10/06 | 25,405 | 25,665 | 25,405 | 25,545 | 7 |
2023/10/05 | 25,045 | 25,405 | 24,945 | 25,405 | 84 |
2023/10/04 | 25,125 | 25,210 | 24,785 | 24,785 | 96 |
2023/10/03 | 26,145 | 26,145 | 25,425 | 25,510 | 207 |
2023/10/02 | 26,355 | 26,585 | 26,300 | 26,300 | 64 |
2023/09/29 | 26,315 | 26,315 | 26,125 | 26,200 | 30 |
2023/09/28 | 26,450 | 26,685 | 26,255 | 26,255 | 115 |
2023/09/27 | 26,285 | 26,480 | 26,130 | 26,480 | 177 |
2023/09/26 | 26,415 | 26,520 | 26,415 | 26,475 | 17 |
2023/09/25 | 26,690 | 26,690 | 26,520 | 26,600 | 112 |
2023/09/22 | 26,460 | 26,580 | 26,380 | 26,545 | 158 |
2023/09/21 | 26,775 | 26,970 | 26,710 | 26,710 | 131 |
2023/09/20 | 27,170 | 27,170 | 26,900 | 26,900 | 133 |
2023/09/19 | 26,955 | 27,045 | 26,910 | 26,910 | 53 |
2023/09/15 | 26,955 | 27,170 | 26,940 | 27,145 | 104 |
2023/09/14 | 26,315 | 26,710 | 26,315 | 26,655 | 165 |
2023/09/13 | 26,520 | 26,520 | 26,210 | 26,270 | 47 |
2023/09/12 | 26,400 | 26,465 | 26,325 | 26,325 | 25 |
2023/09/11 | 26,390 | 26,390 | 26,265 | 26,265 | 265 |
2023/09/08 | 26,660 | 26,660 | 26,325 | 26,360 | 446 |
2023/09/07 | 26,665 | 26,705 | 26,590 | 26,590 | 70 |
2023/09/06 | 26,385 | 26,510 | 26,385 | 26,465 | 428 |
2023/09/05 | 26,390 | 26,450 | 26,240 | 26,340 | 74 |
2023/09/04 | 26,185 | 26,415 | 26,185 | 26,415 | 152 |
2023/09/01 | 25,835 | 26,230 | 25,835 | 26,185 | 142 |
2023/08/31 | 25,800 | 25,970 | 25,800 | 25,915 | 402 |
2023/08/30 | 25,700 | 25,840 | 25,700 | 25,735 | 19 |
2023/08/29 | 25,690 | 25,745 | 25,690 | 25,700 | 13 |
2023/08/28 | 25,555 | 25,650 | 25,500 | 25,650 | 71 |
2023/08/25 | 25,355 | 25,355 | 25,235 | 25,285 | 74 |
2023/08/24 | 25,230 | 25,505 | 25,205 | 25,495 | 40 |
2023/08/23 | 25,010 | 25,290 | 25,010 | 25,290 | 8 |
2023/08/22 | 24,940 | 25,035 | 24,900 | 25,035 | 30 |
2023/08/21 | 24,920 | 24,960 | 24,920 | 24,960 | 64 |
2023/08/18 | 24,920 | 24,920 | 24,715 | 24,770 | 211 |
2023/08/17 | 25,040 | 25,100 | 24,850 | 25,080 | 123 |
2023/08/16 | 25,090 | 25,240 | 25,090 | 25,180 | 109 |
2023/08/15 | 25,430 | 25,430 | 25,245 | 25,245 | 11 |
2023/08/14 | 25,470 | 25,490 | 25,185 | 25,275 | 148 |
2023/08/10 | 25,055 | 25,330 | 25,055 | 25,330 | 46 |
2023/08/09 | 24,835 | 25,010 | 24,825 | 25,010 | 9 |
2023/08/08 | 24,770 | 24,900 | 24,770 | 24,890 | 14 |
2023/08/07 | 24,750 | 24,970 | 24,625 | 24,725 | 44 |
2023/08/04 | 24,715 | 24,995 | 24,715 | 24,820 | 101 |
2023/08/03 | 25,085 | 25,085 | 24,895 | 24,920 | 75 |
2023/08/02 | 25,390 | 25,510 | 25,230 | 25,230 | 51 |
2023/08/01 | 25,380 | 25,430 | 25,285 | 25,390 | 175 |
2023/07/31 | 25,230 | 25,345 | 25,155 | 25,345 | 293 |
2023/07/28 | 24,745 | 24,940 | 24,705 | 24,890 | 72 |
2023/07/27 | 25,055 | 25,055 | 24,945 | 25,050 | 93 |
2023/07/26 | 25,125 | 25,125 | 24,940 | 25,110 | 25 |
2023/07/25 | 25,020 | 25,100 | 24,940 | 25,100 | 286 |
2023/07/24 | 24,755 | 24,910 | 24,740 | 24,910 | 63 |
2023/07/21 | 24,560 | 24,700 | 24,560 | 24,630 | 14 |
2023/07/20 | 24,555 | 24,730 | 24,555 | 24,565 | 32 |
2023/07/19 | 24,575 | 24,620 | 24,495 | 24,620 | 32 |
2023/07/18 | 24,245 | 24,425 | 24,245 | 24,390 | 27 |
2023/07/14 | 24,295 | 24,295 | 24,000 | 24,200 | 45 |
2023/07/13 | 24,215 | 24,215 | 24,015 | 24,160 | 87 |
2023/07/12 | 25,205 | 25,205 | 24,860 | 24,950 | 1,520 |
2023/07/11 | 25,295 | 25,295 | 25,030 | 25,035 | 1,658 |
2023/07/10 | 25,150 | 25,230 | 25,035 | 25,145 | 813 |
2023/07/07 | 24,950 | 25,235 | 24,950 | 25,125 | 11,605 |
2023/07/06 | 25,420 | 25,420 | 25,235 | 25,250 | 45 |
2023/07/05 | 25,470 | 25,530 | 25,400 | 25,530 | 183 |
2023/07/04 | 25,745 | 25,745 | 25,550 | 25,595 | 612 |
2023/07/03 | 25,630 | 25,820 | 25,630 | 25,820 | 78 |
2023/06/30 | 25,540 | 25,540 | 25,425 | 25,425 | 30 |
2023/06/29 | 25,650 | 25,770 | 25,500 | 25,565 | 144 |
2023/06/28 | 25,195 | 25,535 | 25,195 | 25,535 | 31 |
2023/06/27 | 25,200 | 25,200 | 24,915 | 24,950 | 29 |
2023/06/26 | 25,085 | 25,165 | 24,975 | 25,135 | 27 |
2023/06/23 | 25,485 | 25,505 | 24,955 | 25,095 | 238 |
2023/06/22 | 25,200 | 25,365 | 25,200 | 25,335 | 169 |
2023/06/21 | 24,780 | 25,145 | 24,780 | 25,145 | 84 |
2023/06/20 | 24,795 | 24,875 | 24,780 | 24,875 | 30 |
2023/06/19 | 25,030 | 25,030 | 24,835 | 24,890 | 62 |
2023/06/16 | 24,890 | 24,920 | 24,830 | 24,920 | 26 |
2023/06/15 | 24,910 | 25,075 | 24,880 | 24,980 | 41 |
2023/06/14 | 24,920 | 24,920 | 24,745 | 24,875 | 39 |
2023/06/13 | 24,670 | 24,755 | 24,650 | 24,755 | 199 |
2023/06/12 | 24,645 | 24,645 | 24,540 | 24,590 | 43 |
2023/06/09 | 24,425 | 24,600 | 24,425 | 24,600 | 28 |
2023/06/08 | 24,445 | 24,560 | 24,300 | 24,375 | 42 |
2023/06/07 | 24,750 | 24,810 | 24,445 | 24,490 | 58 |
2023/06/06 | 24,465 | 24,645 | 24,355 | 24,625 | 109 |