(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 |
---|---|---|---|---|---|
2009/12/25 | 11,560 | 11,560 | 11,560 | 11,560 | 95 |
2009/12/24 | 11,640 | 11,640 | 11,500 | 11,550 | 17 |
2009/12/22 | 11,380 | 11,460 | 11,380 | 11,460 | 778 |
2009/12/18 | 11,160 | 11,230 | 11,160 | 11,230 | 289 |
2009/12/17 | 11,290 | 11,370 | 11,290 | 11,340 | 226 |
2009/12/16 | 11,270 | 11,280 | 11,270 | 11,280 | 866 |
2009/12/03 | 10,930 | 10,930 | 10,930 | 10,930 | 1 |
2009/11/30 | 10,400 | 10,400 | 10,400 | 10,400 | 1 |
2009/11/09 | 11,100 | 11,100 | 11,100 | 11,100 | 2 |
2009/11/04 | 11,170 | 11,170 | 11,160 | 11,160 | 8 |
2009/10/28 | 11,490 | 11,490 | 11,490 | 11,490 | 1 |
2009/10/27 | 11,540 | 11,540 | 11,540 | 11,540 | 31 |
2009/10/23 | 11,690 | 11,690 | 11,580 | 11,580 | 2 |
2009/10/16 | 11,560 | 11,560 | 11,560 | 11,560 | 2 |
2009/10/15 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
2009/10/13 | 11,520 | 11,520 | 11,520 | 11,520 | 1 |
2009/10/09 | 11,440 | 11,440 | 11,320 | 11,340 | 13 |
2009/10/08 | 11,240 | 11,240 | 11,240 | 11,240 | 1 |
2009/10/07 | 10,960 | 10,960 | 10,960 | 10,960 | 50 |
2009/10/06 | 11,000 | 11,000 | 10,920 | 10,920 | 80 |
2009/10/05 | 11,060 | 11,060 | 11,060 | 11,060 | 40 |
2009/10/01 | 11,460 | 11,460 | 11,460 | 11,460 | 5 |
2009/09/28 | 11,520 | 11,520 | 11,390 | 11,390 | 3 |
2009/09/25 | 11,940 | 11,940 | 11,910 | 11,910 | 70 |
2009/09/24 | 11,930 | 11,930 | 11,930 | 11,930 | 70 |
2009/09/18 | 11,790 | 11,790 | 11,790 | 11,790 | 50 |
2009/09/17 | 12,020 | 12,020 | 11,950 | 11,950 | 80 |
2009/09/16 | 12,090 | 12,090 | 12,090 | 12,090 | 21 |
2009/09/15 | 12,010 | 12,010 | 12,010 | 12,010 | 21 |
2009/09/09 | 12,090 | 12,090 | 12,090 | 12,090 | 3 |
2009/09/08 | 12,150 | 12,150 | 12,150 | 12,150 | 13 |
2009/09/07 | 12,040 | 12,140 | 12,040 | 12,140 | 14 |
2009/08/25 | 12,660 | 12,660 | 12,650 | 12,650 | 2 |
2009/08/24 | 12,590 | 12,590 | 12,590 | 12,590 | 1 |
2009/08/14 | 12,830 | 12,830 | 12,830 | 12,830 | 1 |
2009/08/11 | 12,520 | 12,580 | 12,520 | 12,580 | 4 |
2009/08/10 | 12,380 | 12,380 | 12,380 | 12,380 | 5 |
2009/08/04 | 12,500 | 12,500 | 12,500 | 12,500 | 18 |
2009/08/03 | 12,320 | 12,320 | 12,320 | 12,320 | 4 |
2009/07/30 | 12,040 | 12,040 | 12,040 | 12,040 | 7 |
2009/07/29 | 12,100 | 12,100 | 12,100 | 12,100 | 2 |
2009/07/27 | 12,260 | 12,260 | 12,260 | 12,260 | 6 |
2009/07/22 | 12,020 | 12,020 | 12,020 | 12,020 | 3 |
2009/07/21 | 11,780 | 11,780 | 11,780 | 11,780 | 2 |
2009/07/17 | 11,510 | 11,510 | 11,510 | 11,510 | 10 |
2009/07/14 | 11,320 | 11,320 | 11,320 | 11,320 | 2 |
2009/07/13 | 11,420 | 11,420 | 11,110 | 11,120 | 23 |
2009/07/10 | 11,640 | 11,640 | 11,610 | 11,610 | 4 |
2009/07/09 | 11,830 | 11,830 | 11,830 | 11,830 | 1 |
2009/07/08 | 12,030 | 12,030 | 11,900 | 11,900 | 140 |
2009/07/07 | 12,230 | 12,230 | 12,230 | 12,230 | 3 |
2009/07/06 | 12,340 | 12,410 | 12,300 | 12,300 | 6 |
2009/07/03 | 12,430 | 12,500 | 12,420 | 12,500 | 1,022 |
2009/06/26 | 12,690 | 12,690 | 12,600 | 12,600 | 20 |
2009/06/25 | 12,220 | 12,500 | 12,220 | 12,500 | 40 |
2009/06/23 | 12,300 | 12,300 | 12,180 | 12,180 | 2 |
2009/06/17 | 12,280 | 12,400 | 12,280 | 12,400 | 2 |
2009/06/16 | 12,670 | 12,670 | 12,530 | 12,530 | 10 |
2009/06/15 | 12,710 | 12,710 | 12,680 | 12,680 | 51 |
2009/06/12 | 12,330 | 12,330 | 12,330 | 12,330 | 2 |
2009/06/11 | 12,350 | 12,350 | 12,310 | 12,330 | 17 |
2009/06/10 | 12,080 | 12,150 | 12,080 | 12,150 | 11 |
2009/06/09 | 12,090 | 12,090 | 12,090 | 12,090 | 5 |
2009/06/08 | 12,100 | 12,150 | 12,100 | 12,150 | 2 |
2009/06/05 | 12,090 | 12,090 | 12,030 | 12,030 | 21 |
2009/06/04 | 12,050 | 12,050 | 12,030 | 12,030 | 2 |
2009/05/25 | 11,590 | 11,590 | 11,590 | 11,590 | 50 |
2009/05/21 | 11,470 | 11,470 | 11,470 | 11,470 | 4 |
2009/05/08 | 11,420 | 11,420 | 11,420 | 11,420 | 4 |
2009/04/30 | 10,930 | 10,930 | 10,900 | 10,900 | 4 |
2009/04/23 | 10,750 | 10,750 | 10,750 | 10,750 | 21 |
2009/04/15 | 10,840 | 10,840 | 10,840 | 10,840 | 20 |
2009/04/13 | 11,010 | 11,110 | 11,010 | 11,070 | 43 |
2009/04/10 | 11,360 | 11,360 | 11,010 | 11,010 | 100 |
2009/04/09 | 10,790 | 10,790 | 10,790 | 10,790 | 5 |
2009/04/08 | 10,690 | 10,690 | 10,690 | 10,690 | 1 |
2009/04/07 | 10,800 | 10,800 | 10,800 | 10,800 | 3 |
2009/03/27 | 10,590 | 10,590 | 10,590 | 10,590 | 1 |
2009/03/25 | 10,290 | 10,290 | 10,280 | 10,280 | 200 |
2009/03/17 | 9,540 | 9,540 | 9,540 | 9,540 | 10 |
2009/03/03 | 8,530 | 8,600 | 8,530 | 8,600 | 15 |
2009/03/02 | 8,820 | 8,830 | 8,820 | 8,830 | 31 |
2009/02/18 | 9,240 | 9,240 | 9,240 | 9,240 | 2 |
2009/02/17 | 9,300 | 9,300 | 9,300 | 9,300 | 10 |
2009/01/23 | 9,680 | 9,700 | 9,680 | 9,700 | 1,002 |
2009/01/22 | 9,890 | 9,890 | 9,710 | 9,710 | 2 |
2009/01/21 | 9,750 | 9,830 | 9,750 | 9,830 | 40 |
2009/01/15 | 9,800 | 9,800 | 9,730 | 9,750 | 35 |
2009/01/14 | 10,000 | 10,000 | 10,000 | 10,000 | 20 |
2009/01/13 | 9,930 | 9,930 | 9,930 | 9,930 | 1 |
2009/01/07 | 11,020 | 11,090 | 11,020 | 11,090 | 11 |
2009/01/05 | 10,510 | 10,800 | 10,510 | 10,790 | 40 |