(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 |
---|---|---|---|---|---|
2010/12/30 | 11,530 | 11,530 | 11,460 | 11,490 | 775 |
2010/12/29 | 0 | 0 | 0 | 11,510 | 0 |
2010/12/28 | 0 | 0 | 0 | 11,510 | 0 |
2010/12/27 | 0 | 0 | 0 | 11,510 | 0 |
2010/12/24 | 11,490 | 11,520 | 11,490 | 11,510 | 124 |
2010/12/22 | 11,630 | 11,660 | 11,620 | 11,620 | 887 |
2010/12/21 | 11,630 | 11,630 | 11,630 | 11,630 | 62 |
2010/12/20 | 0 | 0 | 0 | 11,490 | 0 |
2010/12/17 | 0 | 0 | 0 | 11,490 | 0 |
2010/12/16 | 0 | 0 | 0 | 11,490 | 0 |
2010/12/15 | 0 | 0 | 0 | 11,490 | 0 |
2010/12/14 | 11,450 | 11,490 | 11,450 | 11,490 | 4 |
2010/12/13 | 11,350 | 11,350 | 11,350 | 11,350 | 3 |
2010/12/10 | 11,350 | 11,350 | 11,350 | 11,350 | 1 |
2010/12/09 | 11,460 | 11,460 | 11,380 | 11,380 | 13 |
2010/12/08 | 11,350 | 11,350 | 11,350 | 11,350 | 62 |
2010/12/07 | 11,230 | 11,230 | 11,230 | 11,230 | 62 |
2010/12/06 | 0 | 0 | 0 | 11,150 | 0 |
2010/12/03 | 0 | 0 | 0 | 11,150 | 0 |
2010/12/02 | 11,150 | 11,150 | 11,150 | 11,150 | 2 |
2010/12/01 | 10,940 | 10,940 | 10,940 | 10,940 | 1 |
2010/11/30 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/29 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/26 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/25 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/24 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/22 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/19 | 0 | 0 | 0 | 10,850 | 0 |
2010/11/18 | 10,850 | 10,850 | 10,850 | 10,850 | 2 |
2010/11/17 | 0 | 0 | 0 | 10,770 | 0 |
2010/11/16 | 0 | 0 | 0 | 10,770 | 0 |
2010/11/15 | 10,770 | 10,770 | 10,770 | 10,770 | 2 |
2010/11/12 | 0 | 0 | 0 | 10,590 | 0 |
2010/11/11 | 0 | 0 | 0 | 10,590 | 0 |
2010/11/10 | 0 | 0 | 0 | 10,590 | 0 |
2010/11/09 | 0 | 0 | 0 | 10,590 | 0 |
2010/11/08 | 0 | 0 | 0 | 10,590 | 0 |
2010/11/05 | 10,590 | 10,590 | 10,590 | 10,590 | 10 |
2010/11/04 | 0 | 0 | 0 | 10,070 | 0 |
2010/11/02 | 10,070 | 10,070 | 10,070 | 10,070 | 1 |
2010/11/01 | 10,020 | 10,070 | 10,020 | 10,070 | 104 |
2010/10/29 | 10,200 | 10,200 | 10,200 | 10,200 | 20 |
2010/10/28 | 0 | 0 | 0 | 10,480 | 0 |
2010/10/27 | 0 | 0 | 0 | 10,480 | 0 |
2010/10/26 | 10,480 | 10,480 | 10,480 | 10,480 | 10 |
2010/10/25 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/22 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/21 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/20 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/19 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/18 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/15 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/14 | 0 | 0 | 0 | 10,600 | 0 |
2010/10/13 | 10,600 | 10,600 | 10,600 | 10,600 | 1 |
2010/10/12 | 0 | 0 | 0 | 10,460 | 0 |
2010/10/08 | 0 | 0 | 0 | 10,460 | 0 |
2010/10/07 | 0 | 0 | 0 | 10,460 | 0 |
2010/10/06 | 0 | 0 | 0 | 10,460 | 0 |
2010/10/05 | 10,460 | 10,460 | 10,460 | 10,460 | 20 |
2010/10/04 | 10,580 | 10,600 | 10,490 | 10,490 | 18 |
2010/10/01 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/30 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/29 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/28 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/27 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/24 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/22 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/21 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/17 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/16 | 0 | 0 | 0 | 10,710 | 0 |
2010/09/15 | 10,700 | 10,710 | 10,700 | 10,710 | 20 |
2010/09/14 | 0 | 0 | 0 | 10,680 | 0 |
2010/09/13 | 10,680 | 10,680 | 10,680 | 10,680 | 1 |
2010/09/10 | 0 | 0 | 0 | 10,640 | 0 |
2010/09/09 | 0 | 0 | 0 | 10,640 | 0 |
2010/09/08 | 0 | 0 | 0 | 10,640 | 0 |
2010/09/07 | 10,690 | 10,690 | 10,630 | 10,640 | 282 |
2010/09/06 | 10,780 | 10,780 | 10,580 | 10,660 | 127 |
2010/09/03 | 10,470 | 10,500 | 10,470 | 10,500 | 189 |
2010/09/02 | 10,380 | 10,390 | 10,310 | 10,390 | 570 |
2010/09/01 | 10,210 | 10,210 | 10,210 | 10,210 | 95 |
2010/08/31 | 10,270 | 10,270 | 10,150 | 10,160 | 287 |
2010/08/30 | 0 | 0 | 0 | 10,280 | 0 |
2010/08/27 | 10,050 | 10,280 | 10,050 | 10,280 | 194 |
2010/08/26 | 10,130 | 10,130 | 10,130 | 10,130 | 32 |
2010/08/25 | 0 | 0 | 0 | 10,330 | 0 |
2010/08/24 | 0 | 0 | 0 | 10,330 | 0 |
2010/08/23 | 10,330 | 10,330 | 10,330 | 10,330 | 10 |
2010/08/20 | 10,430 | 10,430 | 10,430 | 10,430 | 96 |
2010/08/19 | 0 | 0 | 0 | 10,440 | 0 |
2010/08/18 | 10,440 | 10,440 | 10,440 | 10,440 | 95 |
2010/08/17 | 10,470 | 10,470 | 10,470 | 10,470 | 20 |
2010/08/16 | 0 | 0 | 0 | 11,050 | 0 |
2010/08/13 | 0 | 0 | 0 | 11,050 | 0 |
2010/08/12 | 0 | 0 | 0 | 11,050 | 0 |
2010/08/11 | 0 | 0 | 0 | 11,050 | 0 |
2010/08/10 | 11,050 | 11,050 | 11,050 | 11,050 | 20 |
2010/08/09 | 10,980 | 10,980 | 10,980 | 10,980 | 10 |
2010/08/06 | 0 | 0 | 0 | 10,950 | 0 |
2010/08/05 | 0 | 0 | 0 | 10,950 | 0 |
2010/08/04 | 0 | 0 | 0 | 10,950 | 0 |
2010/08/03 | 0 | 0 | 0 | 10,950 | 0 |
2010/08/02 | 0 | 0 | 0 | 10,950 | 0 |
2010/07/30 | 10,950 | 10,950 | 10,950 | 10,950 | 1 |
2010/07/29 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/28 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/27 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/26 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/23 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/22 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/21 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/20 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/16 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/15 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/14 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/13 | 0 | 0 | 0 | 11,340 | 0 |
2010/07/12 | 11,340 | 11,340 | 11,340 | 11,340 | 1 |
2010/07/09 | 11,250 | 11,340 | 11,250 | 11,340 | 3 |
2010/07/08 | 0 | 0 | 0 | 10,870 | 0 |
2010/07/07 | 0 | 0 | 0 | 10,870 | 0 |
2010/07/06 | 0 | 0 | 0 | 10,870 | 0 |
2010/07/05 | 0 | 0 | 0 | 10,870 | 0 |
2010/07/02 | 0 | 0 | 0 | 10,870 | 0 |
2010/07/01 | 11,000 | 11,000 | 10,870 | 10,870 | 12 |
2010/06/30 | 0 | 0 | 0 | 11,330 | 0 |
2010/06/29 | 11,400 | 11,400 | 11,330 | 11,330 | 11 |
2010/06/28 | 11,470 | 11,470 | 11,470 | 11,470 | 2 |
2010/06/25 | 0 | 0 | 0 | 11,590 | 0 |
2010/06/24 | 11,590 | 11,590 | 11,590 | 11,590 | 3 |
2010/06/23 | 11,680 | 11,760 | 11,680 | 11,760 | 11 |
2010/06/22 | 0 | 0 | 0 | 11,910 | 0 |
2010/06/21 | 11,900 | 11,910 | 11,900 | 11,910 | 29 |
2010/06/18 | 0 | 0 | 0 | 11,850 | 0 |
2010/06/17 | 0 | 0 | 0 | 11,850 | 0 |
2010/06/16 | 11,850 | 11,850 | 11,850 | 11,850 | 50 |
2010/06/15 | 0 | 0 | 0 | 11,300 | 0 |
2010/06/14 | 0 | 0 | 0 | 11,300 | 0 |
2010/06/11 | 0 | 0 | 0 | 11,300 | 0 |
2010/06/10 | 0 | 0 | 0 | 11,300 | 0 |
2010/06/09 | 11,370 | 11,370 | 11,300 | 11,300 | 31 |
2010/06/08 | 11,470 | 11,470 | 11,470 | 11,470 | 3 |
2010/06/07 | 0 | 0 | 0 | 11,770 | 0 |
2010/06/04 | 0 | 0 | 0 | 11,770 | 0 |
2010/06/03 | 11,790 | 11,790 | 11,770 | 11,770 | 180 |
2010/06/02 | 11,730 | 11,730 | 11,580 | 11,580 | 270 |
2010/06/01 | 11,690 | 11,690 | 11,690 | 11,690 | 26 |
2010/05/31 | 11,750 | 11,750 | 11,750 | 11,750 | 26 |
2010/05/28 | 0 | 0 | 0 | 11,280 | 0 |
2010/05/27 | 11,280 | 11,280 | 11,280 | 11,280 | 2 |
2010/05/26 | 0 | 0 | 0 | 11,880 | 0 |
2010/05/25 | 0 | 0 | 0 | 11,880 | 0 |
2010/05/24 | 0 | 0 | 0 | 11,880 | 0 |
2010/05/21 | 0 | 0 | 0 | 11,880 | 0 |
2010/05/20 | 0 | 0 | 0 | 11,880 | 0 |
2010/05/19 | 11,880 | 11,880 | 11,880 | 11,880 | 3 |
2010/05/18 | 12,300 | 12,300 | 12,180 | 12,180 | 6 |
2010/05/17 | 0 | 0 | 0 | 12,760 | 0 |
2010/05/14 | 0 | 0 | 0 | 12,760 | 0 |
2010/05/13 | 12,760 | 12,760 | 12,760 | 12,760 | 32 |
2010/05/12 | 0 | 0 | 0 | 12,670 | 0 |
2010/05/11 | 0 | 0 | 0 | 12,670 | 0 |
2010/05/10 | 12,570 | 12,670 | 12,570 | 12,670 | 185 |
2010/05/07 | 12,470 | 12,490 | 12,470 | 12,470 | 56 |
2010/05/06 | 12,870 | 12,870 | 12,870 | 12,870 | 50 |
2010/04/30 | 0 | 0 | 0 | 13,070 | 0 |
2010/04/28 | 13,070 | 13,070 | 13,070 | 13,070 | 90 |
2010/04/27 | 0 | 0 | 0 | 12,970 | 0 |
2010/04/26 | 0 | 0 | 0 | 12,970 | 0 |
2010/04/23 | 0 | 0 | 0 | 12,970 | 0 |
2010/04/22 | 12,970 | 12,970 | 12,970 | 12,970 | 18 |
2010/04/21 | 0 | 0 | 0 | 12,800 | 0 |
2010/04/20 | 12,870 | 12,920 | 12,800 | 12,800 | 280 |
2010/04/19 | 12,740 | 12,740 | 12,740 | 12,740 | 13 |
2010/04/16 | 0 | 0 | 0 | 13,170 | 0 |
2010/04/15 | 0 | 0 | 0 | 13,170 | 0 |
2010/04/14 | 13,100 | 13,190 | 13,100 | 13,170 | 368 |
2010/04/13 | 13,150 | 13,150 | 13,030 | 13,030 | 291 |
2010/04/12 | 13,220 | 13,250 | 13,220 | 13,250 | 180 |
2010/04/09 | 13,060 | 13,060 | 13,060 | 13,060 | 30 |
2010/04/08 | 0 | 0 | 0 | 13,210 | 0 |
2010/04/07 | 13,160 | 13,210 | 13,160 | 13,210 | 120 |
2010/04/06 | 13,140 | 13,150 | 13,140 | 13,150 | 180 |
2010/04/05 | 0 | 0 | 0 | 13,000 | 0 |
2010/04/02 | 0 | 0 | 0 | 13,000 | 0 |
2010/04/01 | 13,050 | 13,050 | 12,590 | 13,000 | 363 |
2010/03/31 | 13,010 | 13,010 | 13,010 | 13,010 | 13 |
2010/03/30 | 12,800 | 12,800 | 12,800 | 12,800 | 10 |
2010/03/29 | 12,740 | 12,740 | 12,740 | 12,740 | 1 |
2010/03/26 | 12,550 | 12,610 | 12,550 | 12,610 | 273 |
2010/03/25 | 12,480 | 12,480 | 12,430 | 12,430 | 396 |
2010/03/24 | 12,530 | 12,560 | 12,460 | 12,490 | 816 |
2010/03/23 | 12,470 | 12,500 | 12,450 | 12,500 | 1,053 |
2010/03/19 | 12,540 | 12,540 | 12,520 | 12,520 | 120 |
2010/03/18 | 12,570 | 12,580 | 12,500 | 12,500 | 540 |
2010/03/15 | 12,440 | 12,440 | 12,440 | 12,440 | 90 |
2010/03/12 | 12,330 | 12,370 | 12,330 | 12,370 | 2 |
2010/03/11 | 12,250 | 12,250 | 12,120 | 12,120 | 2 |
2010/03/05 | 11,800 | 11,800 | 11,800 | 11,800 | 2 |
2010/03/01 | 11,630 | 11,680 | 11,630 | 11,640 | 899 |
2010/02/23 | 11,820 | 11,830 | 11,820 | 11,830 | 276 |
2010/02/22 | 11,930 | 12,000 | 11,880 | 11,960 | 2,249 |
2010/02/19 | 11,720 | 11,740 | 11,720 | 11,720 | 213 |
2010/02/18 | 11,930 | 11,930 | 11,930 | 11,930 | 1 |
2010/02/17 | 11,840 | 11,840 | 11,840 | 11,840 | 23 |
2010/02/12 | 11,670 | 11,670 | 11,670 | 11,670 | 92 |
2010/02/10 | 11,400 | 11,430 | 11,400 | 11,420 | 19 |
2010/02/09 | 11,390 | 11,460 | 11,390 | 11,460 | 189 |
2010/02/08 | 11,520 | 11,540 | 11,410 | 11,410 | 341 |
2010/02/05 | 11,520 | 11,570 | 11,520 | 11,570 | 186 |
2010/02/04 | 11,740 | 11,750 | 11,740 | 11,750 | 155 |
2010/02/03 | 11,800 | 11,800 | 11,750 | 11,750 | 125 |
2010/02/02 | 11,560 | 11,560 | 11,560 | 11,560 | 94 |
2010/02/01 | 11,350 | 11,410 | 11,350 | 11,390 | 96 |
2010/01/29 | 11,570 | 11,570 | 11,550 | 11,550 | 95 |
2010/01/28 | 11,630 | 11,710 | 11,620 | 11,680 | 514 |
2010/01/27 | 11,580 | 11,590 | 11,460 | 11,530 | 118 |
2010/01/26 | 11,880 | 11,880 | 11,700 | 11,700 | 182 |
2010/01/21 | 11,760 | 12,180 | 11,760 | 12,180 | 1,643 |
2010/01/20 | 12,210 | 12,210 | 12,060 | 12,060 | 376 |
2010/01/19 | 12,170 | 12,170 | 12,080 | 12,080 | 204 |
2010/01/18 | 12,120 | 12,140 | 12,120 | 12,140 | 190 |
2010/01/15 | 11,780 | 12,220 | 11,780 | 12,220 | 970 |
2010/01/14 | 12,080 | 12,080 | 12,080 | 12,080 | 1 |
2010/01/13 | 12,160 | 12,260 | 12,120 | 12,120 | 104 |
2010/01/12 | 12,050 | 12,180 | 12,050 | 12,180 | 196 |
2010/01/08 | 12,120 | 12,120 | 12,030 | 12,090 | 560 |
2010/01/07 | 11,960 | 11,980 | 11,960 | 11,980 | 186 |
2010/01/06 | 11,960 | 11,970 | 11,910 | 11,910 | 375 |
2010/01/05 | 11,880 | 11,890 | 11,880 | 11,890 | 188 |