(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 |
---|---|---|---|---|---|
2013/12/30 | 18,250 | 18,490 | 18,250 | 18,400 | 641 |
2013/12/27 | 18,220 | 18,220 | 18,000 | 18,200 | 643 |
2013/12/26 | 17,690 | 18,070 | 17,690 | 18,040 | 635 |
2013/12/25 | 17,440 | 17,620 | 17,440 | 17,600 | 1,241 |
2013/12/24 | 17,600 | 17,630 | 17,540 | 17,540 | 969 |
2013/12/20 | 17,480 | 17,570 | 17,480 | 17,560 | 731 |
2013/12/19 | 17,570 | 17,630 | 17,500 | 17,500 | 673 |
2013/12/18 | 17,290 | 17,400 | 17,250 | 17,400 | 1,363 |
2013/12/17 | 17,300 | 17,380 | 17,190 | 17,210 | 123 |
2013/12/16 | 17,430 | 17,430 | 17,300 | 17,300 | 305 |
2013/12/13 | 17,630 | 17,680 | 17,400 | 17,450 | 196 |
2013/12/12 | 17,590 | 17,600 | 17,400 | 17,400 | 287 |
2013/12/11 | 17,450 | 17,750 | 17,400 | 17,750 | 342 |
2013/12/10 | 17,500 | 17,520 | 17,470 | 17,500 | 312 |
2013/12/09 | 17,430 | 17,490 | 17,400 | 17,470 | 1,278 |
2013/12/06 | 17,130 | 17,300 | 17,100 | 17,220 | 178 |
2013/12/05 | 17,310 | 17,410 | 17,290 | 17,290 | 2,741 |
2013/12/04 | 17,650 | 17,680 | 17,480 | 17,480 | 418 |
2013/12/03 | 17,660 | 17,700 | 17,630 | 17,700 | 560 |
2013/12/02 | 17,560 | 17,610 | 17,540 | 17,610 | 2,263 |
2013/11/29 | 17,500 | 17,550 | 17,480 | 17,540 | 319 |
2013/11/28 | 17,470 | 17,500 | 17,420 | 17,490 | 2,450 |
2013/11/27 | 17,460 | 17,510 | 17,400 | 17,410 | 174 |
2013/11/26 | 17,430 | 17,540 | 17,430 | 17,510 | 247 |
2013/11/25 | 17,500 | 17,550 | 17,500 | 17,550 | 300 |
2013/11/22 | 17,560 | 17,590 | 17,470 | 17,490 | 185 |
2013/11/21 | 17,500 | 17,550 | 17,370 | 17,470 | 294 |
2013/11/20 | 17,630 | 17,630 | 17,430 | 17,440 | 108 |
2013/11/19 | 17,440 | 17,560 | 17,360 | 17,460 | 391 |
2013/11/18 | 17,500 | 17,650 | 17,400 | 17,440 | 716 |
2013/11/15 | 17,320 | 17,440 | 17,300 | 17,410 | 1,739 |
2013/11/14 | 17,100 | 17,350 | 17,100 | 17,180 | 1,099 |
2013/11/13 | 17,070 | 17,140 | 17,020 | 17,080 | 289 |
2013/11/12 | 16,920 | 17,190 | 16,920 | 17,140 | 598 |
2013/11/11 | 17,360 | 17,360 | 16,930 | 16,980 | 331 |
2013/11/08 | 16,770 | 17,110 | 16,750 | 16,960 | 793 |
2013/11/07 | 17,170 | 17,300 | 17,130 | 17,130 | 238 |
2013/11/06 | 17,120 | 17,370 | 17,060 | 17,370 | 1,498 |
2013/11/05 | 17,350 | 17,350 | 17,050 | 17,140 | 462 |
2013/11/01 | 17,400 | 17,440 | 17,010 | 17,140 | 476 |
2013/10/31 | 17,300 | 17,390 | 17,280 | 17,380 | 470 |
2013/10/30 | 17,280 | 17,330 | 17,180 | 17,260 | 466 |
2013/10/29 | 17,150 | 17,350 | 17,010 | 17,250 | 842 |
2013/10/28 | 16,950 | 17,150 | 16,890 | 17,150 | 588 |
2013/10/25 | 17,150 | 17,160 | 16,850 | 17,070 | 679 |
2013/10/24 | 16,840 | 17,140 | 16,810 | 17,140 | 372 |
2013/10/23 | 17,120 | 17,170 | 16,920 | 17,070 | 3,691 |
2013/10/22 | 16,900 | 17,050 | 16,900 | 17,050 | 912 |
2013/10/21 | 16,880 | 16,950 | 16,830 | 16,880 | 823 |
2013/10/18 | 16,700 | 16,800 | 16,700 | 16,800 | 541 |
2013/10/17 | 16,700 | 16,760 | 16,600 | 16,700 | 785 |
2013/10/16 | 16,550 | 16,560 | 16,530 | 16,550 | 138 |
2013/10/15 | 16,780 | 16,780 | 16,600 | 16,600 | 363 |
2013/10/11 | 16,400 | 16,610 | 16,300 | 16,540 | 376 |
2013/10/10 | 16,350 | 16,380 | 16,350 | 16,350 | 266 |
2013/10/09 | 15,760 | 16,300 | 15,690 | 16,300 | 276 |
2013/10/08 | 15,490 | 15,960 | 15,490 | 15,960 | 1,564 |
2013/10/07 | 16,020 | 16,090 | 15,650 | 15,700 | 790 |
2013/10/04 | 16,200 | 16,200 | 16,000 | 16,160 | 497 |
2013/10/03 | 16,390 | 16,390 | 16,250 | 16,340 | 366 |
2013/10/02 | 16,500 | 16,750 | 16,350 | 16,370 | 1,251 |
2013/10/01 | 16,560 | 16,780 | 16,540 | 16,700 | 863 |
2013/09/30 | 16,440 | 16,800 | 16,410 | 16,680 | 608 |
2013/09/27 | 16,890 | 16,890 | 16,700 | 16,770 | 446 |
2013/09/26 | 16,340 | 16,800 | 16,340 | 16,790 | 1,622 |
2013/09/25 | 16,700 | 16,700 | 16,400 | 16,420 | 878 |
2013/09/24 | 16,680 | 16,790 | 16,680 | 16,700 | 748 |
2013/09/20 | 16,710 | 16,940 | 16,670 | 16,940 | 962 |
2013/09/19 | 16,600 | 16,660 | 16,510 | 16,660 | 3,739 |
2013/09/18 | 16,600 | 16,660 | 16,530 | 16,550 | 880 |
2013/09/17 | 16,770 | 16,770 | 16,520 | 16,600 | 2,095 |
2013/09/13 | 16,350 | 16,660 | 16,300 | 16,600 | 2,443 |
2013/09/12 | 16,570 | 16,660 | 16,300 | 16,360 | 2,877 |
2013/09/11 | 17,130 | 17,130 | 16,500 | 16,570 | 10,558 |
2013/09/10 | 16,150 | 16,890 | 16,110 | 16,730 | 13,839 |
2013/09/09 | 16,830 | 19,340 | 15,990 | 16,010 | 24,114 |
2013/09/06 | 15,560 | 15,580 | 15,250 | 15,360 | 609 |
2013/09/05 | 15,580 | 15,590 | 15,420 | 15,430 | 339 |
2013/09/04 | 15,350 | 15,490 | 15,290 | 15,490 | 421 |
2013/09/03 | 15,340 | 15,390 | 15,340 | 15,380 | 1,030 |
2013/09/02 | 14,920 | 15,170 | 14,920 | 15,170 | 88 |
2013/08/30 | 15,000 | 15,000 | 14,810 | 14,820 | 45 |
2013/08/29 | 14,990 | 15,000 | 14,960 | 15,000 | 27 |
2013/08/28 | 14,810 | 14,940 | 14,810 | 14,900 | 190 |
2013/08/27 | 15,320 | 15,320 | 15,210 | 15,210 | 116 |
2013/08/26 | 15,300 | 15,350 | 15,260 | 15,260 | 68 |
2013/08/23 | 15,270 | 15,270 | 15,190 | 15,260 | 224 |
2013/08/22 | 14,930 | 14,970 | 14,860 | 14,970 | 256 |
2013/08/21 | 15,050 | 15,050 | 14,870 | 14,930 | 264 |
2013/08/20 | 15,230 | 15,230 | 15,030 | 15,030 | 189 |
2013/08/19 | 15,080 | 15,260 | 15,050 | 15,260 | 282 |
2013/08/16 | 15,020 | 15,110 | 14,950 | 15,110 | 428 |
2013/08/15 | 15,210 | 15,210 | 15,150 | 15,150 | 162 |
2013/08/14 | 15,400 | 15,400 | 15,170 | 15,400 | 23 |
2013/08/13 | 15,160 | 15,220 | 15,160 | 15,190 | 19 |
2013/08/12 | 15,030 | 15,030 | 15,000 | 15,000 | 123 |
2013/08/09 | 15,100 | 15,200 | 15,100 | 15,150 | 231 |
2013/08/08 | 15,310 | 15,310 | 15,000 | 15,000 | 87 |
2013/08/07 | 15,570 | 15,570 | 15,280 | 15,280 | 122 |
2013/08/06 | 15,630 | 15,650 | 15,450 | 15,650 | 161 |
2013/08/05 | 15,760 | 15,770 | 15,650 | 15,650 | 300 |
2013/08/02 | 15,400 | 15,780 | 15,400 | 15,780 | 173 |
2013/08/01 | 15,010 | 15,270 | 15,010 | 15,270 | 110 |
2013/07/31 | 14,910 | 15,150 | 14,910 | 15,050 | 65 |
2013/07/30 | 14,720 | 15,140 | 14,700 | 15,140 | 287 |
2013/07/29 | 15,100 | 15,100 | 14,800 | 14,960 | 337 |
2013/07/26 | 15,500 | 15,500 | 15,310 | 15,320 | 2,241 |
2013/07/25 | 15,780 | 15,850 | 15,680 | 15,680 | 161 |
2013/07/24 | 15,800 | 15,830 | 15,700 | 15,720 | 103 |
2013/07/23 | 15,880 | 15,990 | 15,880 | 15,990 | 21 |
2013/07/22 | 16,080 | 16,080 | 15,800 | 15,990 | 402 |
2013/07/19 | 16,110 | 16,220 | 15,800 | 15,860 | 836 |
2013/07/18 | 15,930 | 16,110 | 15,930 | 16,080 | 248 |
2013/07/17 | 15,980 | 15,980 | 15,900 | 15,950 | 134 |
2013/07/16 | 16,280 | 16,280 | 15,980 | 16,020 | 461 |
2013/07/12 | 15,880 | 15,970 | 15,850 | 15,880 | 304 |
2013/07/11 | 15,510 | 15,830 | 15,510 | 15,830 | 152 |
2013/07/10 | 15,770 | 15,850 | 15,590 | 15,680 | 517 |
2013/07/09 | 16,180 | 16,250 | 16,070 | 16,230 | 796 |
2013/07/08 | 16,390 | 16,480 | 16,000 | 16,020 | 557 |
2013/07/05 | 16,290 | 16,300 | 16,200 | 16,300 | 71 |
2013/07/04 | 16,000 | 16,160 | 16,000 | 16,160 | 181 |
2013/07/03 | 16,030 | 16,100 | 15,970 | 16,020 | 260 |
2013/07/02 | 15,880 | 15,990 | 15,810 | 15,990 | 44 |
2013/07/01 | 15,770 | 15,770 | 15,570 | 15,700 | 78 |
2013/06/28 | 15,260 | 15,630 | 15,260 | 15,630 | 538 |
2013/06/27 | 14,790 | 15,000 | 14,700 | 14,960 | 68 |
2013/06/26 | 15,290 | 15,290 | 14,660 | 14,670 | 339 |
2013/06/25 | 15,170 | 15,170 | 14,880 | 14,990 | 52 |
2013/06/24 | 15,450 | 15,450 | 15,260 | 15,260 | 50 |
2013/06/21 | 14,860 | 15,020 | 14,760 | 15,020 | 236 |
2013/06/20 | 15,290 | 15,290 | 15,080 | 15,100 | 61 |
2013/06/19 | 15,320 | 15,320 | 15,230 | 15,290 | 37 |
2013/06/18 | 15,230 | 15,320 | 15,050 | 15,050 | 397 |
2013/06/17 | 14,700 | 15,140 | 14,690 | 15,140 | 39 |
2013/06/14 | 14,800 | 14,820 | 14,690 | 14,740 | 54 |
2013/06/13 | 14,540 | 14,660 | 14,380 | 14,640 | 165 |
2013/06/12 | 14,560 | 15,130 | 14,560 | 15,130 | 80 |
2013/06/11 | 15,290 | 15,450 | 15,250 | 15,280 | 146 |
2013/06/10 | 14,790 | 15,210 | 14,790 | 15,100 | 89 |
2013/06/07 | 14,300 | 14,590 | 14,070 | 14,490 | 256 |
2013/06/06 | 14,510 | 15,020 | 14,510 | 14,610 | 936 |
2013/06/05 | 15,360 | 15,650 | 14,970 | 14,970 | 644 |
2013/06/04 | 14,920 | 15,390 | 14,800 | 15,390 | 1,158 |
2013/06/03 | 15,170 | 15,470 | 15,130 | 15,130 | 65 |
2013/05/31 | 15,600 | 15,760 | 15,430 | 15,490 | 1,113 |
2013/05/30 | 15,740 | 15,740 | 15,500 | 15,500 | 232 |
2013/05/29 | 16,070 | 16,100 | 15,860 | 16,000 | 31 |
2013/05/28 | 15,230 | 15,860 | 15,230 | 15,720 | 178 |
2013/05/27 | 15,620 | 15,820 | 15,520 | 15,820 | 1,358 |
2013/05/24 | 16,450 | 16,790 | 15,820 | 16,290 | 1,534 |
2013/05/23 | 17,350 | 17,390 | 16,270 | 16,450 | 701 |
2013/05/22 | 17,120 | 17,360 | 17,120 | 17,300 | 183 |
2013/05/21 | 17,170 | 17,200 | 17,070 | 17,180 | 327 |
2013/05/20 | 17,130 | 17,230 | 17,110 | 17,230 | 180 |
2013/05/17 | 16,490 | 17,000 | 16,490 | 16,970 | 1,893 |
2013/05/16 | 16,860 | 16,860 | 16,320 | 16,500 | 352 |
2013/05/15 | 17,000 | 17,000 | 16,660 | 16,660 | 407 |
2013/05/14 | 16,620 | 16,870 | 16,600 | 16,750 | 349 |
2013/05/13 | 16,600 | 16,680 | 16,490 | 16,670 | 772 |
2013/05/10 | 16,520 | 16,570 | 16,440 | 16,450 | 216 |
2013/05/09 | 16,380 | 16,500 | 16,170 | 16,290 | 426 |
2013/05/08 | 16,080 | 16,450 | 16,080 | 16,380 | 328 |
2013/05/07 | 15,800 | 16,030 | 15,800 | 15,960 | 287 |
2013/05/02 | 15,590 | 15,600 | 15,500 | 15,500 | 711 |
2013/05/01 | 15,690 | 15,690 | 15,530 | 15,620 | 699 |
2013/04/30 | 15,500 | 15,690 | 15,500 | 15,600 | 71 |
2013/04/26 | 15,700 | 15,700 | 15,500 | 15,550 | 112 |
2013/04/25 | 15,550 | 15,710 | 15,500 | 15,600 | 216 |
2013/04/24 | 15,520 | 15,540 | 15,350 | 15,530 | 721 |
2013/04/23 | 15,170 | 15,450 | 15,170 | 15,350 | 409 |
2013/04/22 | 14,840 | 15,200 | 14,840 | 15,200 | 830 |
2013/04/19 | 14,360 | 14,470 | 14,280 | 14,470 | 2,256 |
2013/04/18 | 14,350 | 14,450 | 14,320 | 14,450 | 294 |
2013/04/17 | 14,500 | 14,500 | 14,390 | 14,400 | 101 |
2013/04/16 | 14,200 | 14,450 | 13,800 | 14,440 | 203 |
2013/04/15 | 14,610 | 14,610 | 14,420 | 14,470 | 122 |
2013/04/12 | 14,970 | 14,970 | 14,570 | 14,660 | 958 |
2013/04/11 | 14,660 | 14,800 | 14,510 | 14,670 | 469 |
2013/04/10 | 14,320 | 14,610 | 14,320 | 14,610 | 1,511 |
2013/04/09 | 14,370 | 14,370 | 14,200 | 14,350 | 291 |
2013/04/08 | 13,900 | 14,160 | 13,900 | 14,160 | 479 |
2013/04/05 | 13,860 | 14,000 | 13,500 | 13,750 | 334 |
2013/04/04 | 13,180 | 13,560 | 12,990 | 13,560 | 88 |
2013/04/03 | 13,160 | 13,290 | 13,090 | 13,290 | 101 |
2013/04/02 | 13,040 | 13,140 | 12,840 | 13,100 | 179 |
2013/04/01 | 13,500 | 13,500 | 13,130 | 13,130 | 154 |
2013/03/29 | 13,560 | 13,560 | 13,480 | 13,480 | 162 |
2013/03/28 | 13,700 | 13,700 | 13,570 | 13,570 | 75 |
2013/03/27 | 13,680 | 13,750 | 13,680 | 13,700 | 50 |
2013/03/26 | 13,620 | 13,660 | 13,610 | 13,610 | 19 |
2013/03/25 | 13,730 | 13,730 | 13,620 | 13,680 | 149 |
2013/03/22 | 13,710 | 13,710 | 13,600 | 13,600 | 130 |
2013/03/21 | 13,750 | 13,770 | 13,740 | 13,770 | 93 |
2013/03/19 | 13,600 | 13,660 | 13,570 | 13,660 | 207 |
2013/03/18 | 13,600 | 13,640 | 13,540 | 13,550 | 250 |
2013/03/15 | 13,640 | 13,770 | 13,620 | 13,770 | 351 |
2013/03/14 | 13,580 | 13,580 | 13,520 | 13,580 | 38 |
2013/03/13 | 13,490 | 13,560 | 13,490 | 13,530 | 118 |
2013/03/12 | 13,620 | 13,620 | 13,490 | 13,540 | 233 |
2013/03/11 | 13,500 | 13,690 | 13,500 | 13,580 | 1,302 |
2013/03/08 | 13,290 | 13,490 | 13,290 | 13,490 | 221 |
2013/03/07 | 13,400 | 13,400 | 13,280 | 13,290 | 125 |
2013/03/06 | 13,450 | 13,450 | 13,310 | 13,310 | 3,264 |
2013/03/05 | 13,470 | 13,470 | 13,270 | 13,270 | 138 |
2013/03/04 | 13,390 | 13,420 | 13,360 | 13,400 | 592 |
2013/03/01 | 13,220 | 13,280 | 13,200 | 13,280 | 759 |
2013/02/28 | 13,100 | 13,180 | 13,100 | 13,140 | 895 |
2013/02/27 | 12,980 | 13,020 | 12,930 | 12,940 | 94 |
2013/02/26 | 12,860 | 13,000 | 12,860 | 12,990 | 88 |
2013/02/25 | 13,070 | 13,120 | 13,070 | 13,120 | 362 |
2013/02/22 | 12,910 | 12,960 | 12,830 | 12,950 | 67 |
2013/02/21 | 12,960 | 13,000 | 12,950 | 12,950 | 108 |
2013/02/20 | 13,040 | 13,060 | 12,990 | 12,990 | 153 |
2013/02/19 | 12,850 | 12,990 | 12,840 | 12,930 | 157 |
2013/02/18 | 12,640 | 12,830 | 12,640 | 12,790 | 170 |
2013/02/15 | 12,700 | 12,710 | 12,420 | 12,490 | 256 |
2013/02/14 | 12,860 | 12,860 | 12,740 | 12,800 | 102 |
2013/02/13 | 13,020 | 13,020 | 12,880 | 12,880 | 35 |
2013/02/12 | 13,140 | 13,140 | 13,050 | 13,050 | 265 |
2013/02/08 | 13,000 | 13,010 | 12,900 | 12,920 | 382 |
2013/02/07 | 13,060 | 13,200 | 13,020 | 13,200 | 249 |
2013/02/06 | 13,030 | 13,150 | 13,030 | 13,090 | 757 |
2013/02/05 | 12,910 | 12,980 | 12,850 | 12,890 | 239 |
2013/02/04 | 13,170 | 13,170 | 12,990 | 13,040 | 513 |
2013/02/01 | 13,180 | 13,230 | 13,080 | 13,120 | 398 |
2013/01/31 | 13,130 | 13,180 | 13,060 | 13,180 | 419 |
2013/01/30 | 12,980 | 13,200 | 12,960 | 13,180 | 822 |
2013/01/29 | 12,870 | 12,990 | 12,870 | 12,940 | 149 |
2013/01/28 | 13,070 | 13,070 | 12,900 | 12,900 | 376 |
2013/01/25 | 12,930 | 13,000 | 12,870 | 12,910 | 168 |
2013/01/24 | 12,590 | 12,790 | 12,590 | 12,740 | 379 |
2013/01/23 | 12,860 | 12,860 | 12,650 | 12,680 | 240 |
2013/01/22 | 13,010 | 13,060 | 12,850 | 12,940 | 307 |
2013/01/21 | 13,040 | 13,060 | 12,860 | 13,030 | 521 |
2013/01/18 | 13,040 | 13,080 | 12,950 | 13,000 | 2,965 |
2013/01/17 | 13,040 | 13,040 | 12,690 | 12,830 | 1,418 |
2013/01/16 | 13,240 | 13,260 | 12,930 | 13,000 | 965 |
2013/01/15 | 13,260 | 13,330 | 13,130 | 13,260 | 668 |
2013/01/11 | 13,300 | 13,300 | 13,100 | 13,110 | 856 |
2013/01/10 | 13,020 | 13,160 | 13,020 | 13,110 | 259 |
2013/01/09 | 12,630 | 12,990 | 12,630 | 12,990 | 644 |
2013/01/08 | 12,890 | 12,900 | 12,700 | 12,790 | 469 |
2013/01/07 | 13,000 | 13,060 | 12,840 | 12,840 | 5,588 |
2013/01/04 | 12,950 | 12,950 | 12,800 | 12,930 | 788 |