(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 |
---|---|---|---|---|---|
2016/12/30 | 21,640 | 21,640 | 21,320 | 21,460 | 144 |
2016/12/29 | 21,600 | 21,600 | 21,400 | 21,490 | 161 |
2016/12/28 | 21,750 | 21,750 | 21,640 | 21,680 | 27 |
2016/12/27 | 21,860 | 21,860 | 21,580 | 21,640 | 62 |
2016/12/26 | 21,690 | 21,850 | 21,690 | 21,850 | 67 |
2016/12/22 | 21,660 | 21,740 | 21,580 | 21,740 | 286 |
2016/12/21 | 21,830 | 21,870 | 21,660 | 21,660 | 179 |
2016/12/20 | 21,890 | 21,890 | 21,820 | 21,820 | 41 |
2016/12/19 | 21,890 | 21,890 | 21,690 | 21,880 | 166 |
2016/12/16 | 21,650 | 21,830 | 21,650 | 21,830 | 383 |
2016/12/15 | 21,690 | 21,820 | 21,600 | 21,690 | 202 |
2016/12/14 | 21,700 | 21,710 | 21,630 | 21,650 | 315 |
2016/12/13 | 21,480 | 21,700 | 21,480 | 21,680 | 379 |
2016/12/12 | 21,580 | 21,820 | 21,440 | 21,510 | 153 |
2016/12/09 | 21,510 | 21,580 | 21,490 | 21,580 | 691 |
2016/12/08 | 21,300 | 21,500 | 21,300 | 21,480 | 291 |
2016/12/07 | 21,090 | 21,200 | 21,060 | 21,170 | 143 |
2016/12/06 | 21,290 | 21,350 | 21,010 | 21,040 | 489 |
2016/12/05 | 20,900 | 21,000 | 20,790 | 20,790 | 118 |
2016/12/02 | 21,080 | 21,200 | 21,030 | 21,040 | 239 |
2016/12/01 | 21,070 | 21,400 | 21,070 | 21,200 | 996 |
2016/11/30 | 20,980 | 21,020 | 20,930 | 21,020 | 2,029 |
2016/11/29 | 20,890 | 20,900 | 20,800 | 20,820 | 205 |
2016/11/28 | 20,650 | 20,890 | 20,650 | 20,860 | 121 |
2016/11/25 | 20,640 | 20,760 | 20,590 | 20,620 | 282 |
2016/11/24 | 20,580 | 20,700 | 20,580 | 20,660 | 381 |
2016/11/22 | 20,390 | 20,490 | 20,390 | 20,470 | 347 |
2016/11/21 | 20,350 | 20,400 | 20,330 | 20,380 | 491 |
2016/11/18 | 20,040 | 20,250 | 20,040 | 20,200 | 639 |
2016/11/17 | 19,900 | 20,020 | 19,900 | 19,990 | 400 |
2016/11/16 | 19,870 | 19,940 | 19,860 | 19,940 | 304 |
2016/11/15 | 19,870 | 19,870 | 19,710 | 19,810 | 234 |
2016/11/14 | 19,700 | 19,880 | 19,700 | 19,810 | 165 |
2016/11/11 | 19,570 | 19,930 | 19,570 | 19,660 | 435 |
2016/11/10 | 19,660 | 19,660 | 19,470 | 19,560 | 476 |
2016/11/09 | 19,570 | 19,570 | 18,500 | 18,500 | 62 |
2016/11/08 | 19,380 | 19,460 | 19,380 | 19,430 | 88 |
2016/11/07 | 19,250 | 19,440 | 19,230 | 19,440 | 133 |
2016/11/04 | 19,230 | 19,280 | 19,130 | 19,130 | 153 |
2016/11/02 | 19,700 | 19,700 | 19,320 | 19,410 | 59 |
2016/11/01 | 19,620 | 19,800 | 19,600 | 19,730 | 131 |
2016/10/31 | 19,500 | 19,640 | 19,500 | 19,620 | 126 |
2016/10/28 | 19,540 | 19,680 | 19,540 | 19,650 | 185 |
2016/10/27 | 19,500 | 19,630 | 19,500 | 19,630 | 84 |
2016/10/26 | 19,370 | 19,540 | 19,370 | 19,500 | 214 |
2016/10/25 | 19,240 | 19,350 | 19,240 | 19,310 | 327 |
2016/10/24 | 19,270 | 19,270 | 19,130 | 19,190 | 150 |
2016/10/21 | 19,210 | 19,240 | 19,110 | 19,130 | 199 |
2016/10/20 | 18,960 | 19,350 | 18,960 | 19,190 | 291 |
2016/10/19 | 18,850 | 18,960 | 18,850 | 18,950 | 128 |
2016/10/18 | 18,670 | 18,870 | 18,670 | 18,870 | 178 |
2016/10/17 | 18,750 | 18,750 | 18,750 | 18,750 | 1 |
2016/10/14 | 18,600 | 18,750 | 18,600 | 18,750 | 5 |
2016/10/13 | 18,750 | 18,750 | 18,750 | 18,750 | 4 |
2016/10/12 | 18,770 | 18,770 | 18,740 | 18,740 | 13 |
2016/10/11 | 18,590 | 18,720 | 18,590 | 18,650 | 107 |
2016/10/07 | 18,560 | 18,560 | 18,530 | 18,560 | 24 |
2016/10/06 | 18,740 | 18,780 | 18,710 | 18,720 | 92 |
2016/10/05 | 18,790 | 18,790 | 18,640 | 18,640 | 124 |
2016/10/04 | 18,900 | 18,900 | 18,680 | 18,790 | 122 |
2016/10/03 | 18,890 | 18,890 | 18,650 | 18,650 | 44 |
2016/09/30 | 18,550 | 18,550 | 18,550 | 18,550 | 2 |
2016/09/29 | 18,760 | 18,890 | 18,760 | 18,860 | 165 |
2016/09/28 | 18,740 | 18,790 | 18,610 | 18,610 | 38 |
2016/09/27 | 18,570 | 18,700 | 18,340 | 18,700 | 36 |
2016/09/26 | 18,700 | 18,750 | 18,620 | 18,720 | 30 |
2016/09/23 | 18,600 | 18,760 | 18,570 | 18,710 | 124 |
2016/09/21 | 18,420 | 18,620 | 18,170 | 18,620 | 139 |
2016/09/20 | 18,370 | 18,400 | 18,200 | 18,390 | 32 |
2016/09/16 | 18,270 | 18,490 | 18,210 | 18,220 | 29 |
2016/09/15 | 18,510 | 18,510 | 18,250 | 18,460 | 27 |
2016/09/14 | 18,440 | 18,590 | 18,440 | 18,450 | 39 |
2016/09/12 | 18,720 | 18,720 | 18,720 | 18,720 | 1 |
2016/09/09 | 18,760 | 18,760 | 18,680 | 18,730 | 33 |
2016/09/08 | 18,780 | 18,780 | 18,680 | 18,680 | 80 |
2016/09/07 | 18,610 | 18,790 | 18,610 | 18,770 | 472 |
2016/09/06 | 18,550 | 18,690 | 18,550 | 18,690 | 138 |
2016/09/05 | 18,520 | 18,670 | 18,450 | 18,560 | 556 |
2016/09/02 | 18,420 | 18,500 | 18,340 | 18,420 | 155 |
2016/09/01 | 18,350 | 18,410 | 18,350 | 18,410 | 61 |
2016/08/31 | 18,230 | 18,370 | 18,230 | 18,370 | 102 |
2016/08/30 | 18,370 | 18,370 | 18,250 | 18,350 | 87 |
2016/08/29 | 18,360 | 18,360 | 18,300 | 18,350 | 404 |
2016/08/26 | 18,140 | 18,210 | 17,900 | 18,210 | 149 |
2016/08/25 | 18,220 | 18,340 | 18,220 | 18,290 | 6 |
2016/08/24 | 18,310 | 18,310 | 18,190 | 18,220 | 38 |
2016/08/23 | 18,290 | 18,290 | 18,200 | 18,200 | 3 |
2016/08/22 | 17,980 | 18,200 | 17,920 | 18,200 | 141 |
2016/08/19 | 18,000 | 18,110 | 17,850 | 17,980 | 186 |
2016/08/18 | 18,250 | 18,250 | 17,950 | 18,020 | 68 |
2016/08/17 | 18,200 | 18,340 | 17,980 | 18,080 | 870 |
2016/08/16 | 18,650 | 18,680 | 18,230 | 18,320 | 151 |
2016/08/15 | 18,800 | 18,800 | 18,600 | 18,630 | 148 |
2016/08/12 | 18,890 | 18,890 | 18,700 | 18,790 | 14 |
2016/08/10 | 18,600 | 18,710 | 18,600 | 18,710 | 68 |
2016/08/09 | 18,470 | 18,660 | 18,400 | 18,640 | 384 |
2016/08/08 | 18,300 | 18,520 | 18,300 | 18,430 | 232 |
2016/08/05 | 18,350 | 18,510 | 18,140 | 18,310 | 612 |
2016/08/04 | 18,670 | 18,670 | 18,300 | 18,430 | 54 |
2016/08/03 | 18,900 | 18,900 | 18,440 | 18,510 | 187 |
2016/08/02 | 19,300 | 19,300 | 18,900 | 19,030 | 168 |
2016/08/01 | 19,030 | 19,310 | 19,030 | 19,310 | 142 |
2016/07/29 | 19,560 | 19,640 | 19,040 | 19,550 | 430 |
2016/07/28 | 19,330 | 19,380 | 19,330 | 19,350 | 166 |
2016/07/27 | 19,300 | 19,580 | 19,270 | 19,490 | 714 |
2016/07/26 | 19,310 | 19,310 | 19,010 | 19,140 | 690 |
2016/07/25 | 19,480 | 19,480 | 19,230 | 19,310 | 77 |
2016/07/22 | 19,330 | 19,350 | 19,250 | 19,270 | 90 |
2016/07/21 | 19,330 | 19,620 | 19,330 | 19,620 | 1,399 |
2016/07/20 | 18,960 | 19,200 | 18,950 | 19,190 | 893 |
2016/07/19 | 18,750 | 18,910 | 18,730 | 18,910 | 427 |
2016/07/15 | 18,960 | 18,980 | 18,750 | 18,750 | 270 |
2016/07/14 | 18,740 | 18,900 | 18,680 | 18,800 | 344 |
2016/07/13 | 18,790 | 18,810 | 18,550 | 18,550 | 1,543 |
2016/07/12 | 19,110 | 19,220 | 18,980 | 19,020 | 1,539 |
2016/07/11 | 18,370 | 18,780 | 18,360 | 18,780 | 548 |
2016/07/08 | 18,200 | 18,330 | 17,780 | 17,990 | 919 |
2016/07/07 | 18,430 | 18,430 | 18,070 | 18,110 | 988 |
2016/07/06 | 18,510 | 18,510 | 18,100 | 18,340 | 1,672 |
2016/07/05 | 18,590 | 18,670 | 18,500 | 18,590 | 614 |
2016/07/04 | 18,630 | 18,760 | 18,530 | 18,560 | 1,974 |
2016/07/01 | 18,790 | 18,790 | 18,500 | 18,570 | 277 |
2016/06/30 | 18,860 | 18,870 | 18,510 | 18,510 | 260 |
2016/06/29 | 18,830 | 18,830 | 18,080 | 18,310 | 131 |
2016/06/28 | 17,860 | 18,100 | 17,800 | 18,030 | 29 |
2016/06/27 | 17,910 | 18,090 | 17,720 | 17,900 | 177 |
2016/06/24 | 18,760 | 18,840 | 17,070 | 17,650 | 284 |
2016/06/23 | 18,690 | 18,700 | 18,690 | 18,700 | 34 |
2016/06/22 | 18,600 | 18,820 | 18,480 | 18,690 | 98 |
2016/06/21 | 18,740 | 18,740 | 18,440 | 18,620 | 55 |
2016/06/20 | 18,580 | 18,760 | 18,580 | 18,650 | 59 |
2016/06/17 | 18,350 | 18,400 | 18,150 | 18,170 | 50 |
2016/06/16 | 18,320 | 18,400 | 17,860 | 17,950 | 503 |
2016/06/15 | 18,320 | 18,600 | 18,320 | 18,460 | 139 |
2016/06/14 | 18,820 | 18,820 | 18,310 | 18,500 | 295 |
2016/06/13 | 19,390 | 19,390 | 18,630 | 18,630 | 232 |
2016/06/10 | 19,740 | 19,740 | 19,460 | 19,460 | 12 |
2016/06/09 | 19,460 | 19,460 | 19,450 | 19,450 | 7 |
2016/06/08 | 19,510 | 19,640 | 19,450 | 19,640 | 15 |
2016/06/07 | 19,460 | 19,610 | 19,460 | 19,510 | 5 |
2016/06/06 | 19,500 | 19,510 | 19,350 | 19,460 | 149 |
2016/06/03 | 19,420 | 19,660 | 19,420 | 19,450 | 38 |
2016/06/02 | 19,770 | 19,830 | 19,410 | 19,810 | 138 |
2016/06/01 | 20,100 | 20,250 | 19,820 | 19,870 | 151 |
2016/05/31 | 20,000 | 20,350 | 19,940 | 20,070 | 113 |
2016/05/30 | 20,000 | 20,150 | 19,910 | 19,950 | 149 |
2016/05/27 | 19,840 | 19,970 | 19,840 | 19,920 | 74 |
2016/05/26 | 19,810 | 19,860 | 19,780 | 19,860 | 78 |
2016/05/25 | 19,530 | 19,980 | 19,530 | 19,630 | 175 |
2016/05/24 | 19,960 | 19,960 | 19,900 | 19,900 | 15 |
2016/05/23 | 19,890 | 19,910 | 19,890 | 19,900 | 79 |
2016/05/20 | 19,620 | 19,860 | 19,620 | 19,800 | 20 |
2016/05/19 | 19,880 | 19,880 | 19,630 | 19,840 | 92 |
2016/05/18 | 19,460 | 19,700 | 19,460 | 19,620 | 104 |
2016/05/17 | 19,820 | 19,820 | 19,370 | 19,470 | 102 |
2016/05/16 | 19,180 | 19,480 | 19,180 | 19,360 | 186 |
2016/05/13 | 19,700 | 19,700 | 19,170 | 19,580 | 138 |
2016/05/12 | 19,300 | 19,700 | 19,200 | 19,700 | 82 |
2016/05/11 | 19,400 | 19,600 | 19,360 | 19,500 | 74 |
2016/05/10 | 19,020 | 19,300 | 19,020 | 19,300 | 31 |
2016/05/09 | 19,060 | 19,170 | 19,000 | 19,160 | 19 |
2016/05/06 | 19,150 | 19,150 | 18,790 | 18,900 | 288 |
2016/05/02 | 19,020 | 19,020 | 18,910 | 18,940 | 164 |
2016/04/28 | 19,800 | 19,900 | 18,600 | 19,570 | 174 |
2016/04/27 | 19,950 | 19,950 | 19,690 | 19,780 | 73 |
2016/04/26 | 20,000 | 20,120 | 19,800 | 19,910 | 83 |
2016/04/25 | 20,150 | 20,320 | 19,780 | 20,210 | 393 |
2016/04/22 | 19,750 | 19,990 | 19,730 | 19,930 | 640 |
2016/04/21 | 19,990 | 20,000 | 19,770 | 19,970 | 81 |
2016/04/20 | 19,990 | 19,990 | 19,750 | 19,850 | 185 |
2016/04/19 | 19,840 | 19,840 | 19,750 | 19,790 | 212 |
2016/04/18 | 19,660 | 19,750 | 19,430 | 19,580 | 1,640 |
2016/04/15 | 19,640 | 19,750 | 19,270 | 19,320 | 623 |
2016/04/14 | 19,470 | 19,470 | 19,130 | 19,250 | 159 |
2016/04/13 | 18,470 | 18,740 | 18,470 | 18,740 | 63 |
2016/04/12 | 18,410 | 18,430 | 18,410 | 18,420 | 19 |
2016/04/11 | 18,780 | 18,780 | 18,470 | 18,470 | 45 |
2016/04/08 | 18,250 | 18,550 | 18,150 | 18,430 | 26 |
2016/04/07 | 18,510 | 18,530 | 18,250 | 18,250 | 73 |
2016/04/06 | 18,430 | 18,570 | 18,310 | 18,570 | 57 |
2016/04/05 | 18,700 | 18,700 | 18,300 | 18,310 | 88 |
2016/04/04 | 18,950 | 19,020 | 18,800 | 18,800 | 96 |
2016/04/01 | 19,210 | 19,210 | 18,890 | 18,910 | 100 |
2016/03/31 | 19,590 | 19,590 | 19,590 | 19,590 | 1 |
2016/03/30 | 19,460 | 19,500 | 19,270 | 19,300 | 363 |
2016/03/29 | 19,600 | 19,850 | 19,460 | 19,490 | 29 |
2016/03/28 | 19,550 | 19,550 | 19,240 | 19,300 | 27 |
2016/03/25 | 19,400 | 19,550 | 19,250 | 19,550 | 33 |
2016/03/24 | 19,700 | 19,790 | 19,500 | 19,780 | 31 |
2016/03/23 | 19,710 | 19,710 | 19,540 | 19,700 | 53 |
2016/03/22 | 19,470 | 19,550 | 19,410 | 19,550 | 82 |
2016/03/18 | 19,330 | 19,470 | 19,000 | 19,110 | 52 |
2016/03/17 | 19,120 | 19,470 | 19,120 | 19,460 | 48 |
2016/03/16 | 19,000 | 19,200 | 18,960 | 19,010 | 54 |
2016/03/15 | 19,480 | 19,480 | 19,190 | 19,460 | 60 |
2016/03/14 | 19,300 | 19,300 | 19,030 | 19,210 | 209 |
2016/03/11 | 18,700 | 18,900 | 18,660 | 18,900 | 57 |
2016/03/10 | 18,700 | 18,720 | 18,700 | 18,720 | 9 |
2016/03/09 | 18,810 | 18,810 | 18,630 | 18,700 | 54 |
2016/03/08 | 19,090 | 19,090 | 18,710 | 18,950 | 58 |
2016/03/07 | 19,000 | 19,000 | 18,910 | 18,920 | 32 |
2016/03/04 | 19,000 | 19,020 | 18,720 | 18,920 | 43 |
2016/03/03 | 18,690 | 18,780 | 18,620 | 18,710 | 81 |
2016/03/02 | 19,000 | 19,000 | 18,750 | 18,780 | 45 |
2016/03/01 | 18,340 | 18,490 | 18,100 | 18,110 | 38 |
2016/02/29 | 18,720 | 18,740 | 18,270 | 18,410 | 51 |
2016/02/26 | 18,730 | 18,730 | 18,520 | 18,600 | 9 |
2016/02/25 | 18,190 | 18,550 | 18,070 | 18,540 | 57 |
2016/02/24 | 17,980 | 18,070 | 17,800 | 18,000 | 191 |
2016/02/23 | 18,300 | 18,300 | 18,000 | 18,060 | 10 |
2016/02/22 | 18,000 | 18,330 | 17,980 | 18,300 | 97 |
2016/02/19 | 18,130 | 18,180 | 17,980 | 18,180 | 58 |
2016/02/18 | 18,230 | 18,460 | 18,230 | 18,410 | 26 |
2016/02/17 | 18,110 | 18,550 | 17,900 | 17,900 | 257 |
2016/02/16 | 18,480 | 18,710 | 18,320 | 18,440 | 280 |
2016/02/15 | 18,600 | 18,600 | 17,840 | 18,360 | 268 |
2016/02/12 | 16,900 | 17,660 | 16,900 | 17,250 | 563 |
2016/02/10 | 18,990 | 19,030 | 17,800 | 18,100 | 774 |
2016/02/09 | 18,960 | 18,970 | 18,690 | 18,690 | 121 |
2016/02/08 | 19,180 | 19,890 | 19,180 | 19,820 | 29 |
2016/02/05 | 19,700 | 19,700 | 19,370 | 19,390 | 130 |
2016/02/04 | 20,230 | 20,230 | 20,000 | 20,000 | 38 |
2016/02/03 | 20,070 | 20,360 | 20,000 | 20,000 | 49 |
2016/02/02 | 20,890 | 20,920 | 20,420 | 20,420 | 128 |
2016/02/01 | 20,700 | 20,870 | 20,650 | 20,850 | 305 |
2016/01/29 | 19,200 | 19,900 | 19,190 | 19,850 | 124 |
2016/01/28 | 19,300 | 19,300 | 19,000 | 19,290 | 83 |
2016/01/27 | 19,000 | 19,350 | 19,000 | 19,060 | 11 |
2016/01/26 | 18,690 | 19,110 | 18,670 | 18,990 | 56 |
2016/01/25 | 19,310 | 19,310 | 19,000 | 19,190 | 128 |
2016/01/22 | 18,160 | 18,630 | 18,160 | 18,620 | 110 |
2016/01/21 | 18,100 | 18,780 | 17,990 | 17,990 | 290 |
2016/01/20 | 19,310 | 19,310 | 18,310 | 18,490 | 337 |
2016/01/19 | 19,170 | 19,340 | 18,930 | 19,300 | 66 |
2016/01/18 | 19,400 | 19,400 | 19,020 | 19,170 | 203 |
2016/01/15 | 19,900 | 19,900 | 19,500 | 19,630 | 35 |
2016/01/14 | 19,660 | 19,690 | 19,350 | 19,690 | 119 |
2016/01/13 | 19,240 | 20,040 | 19,240 | 19,950 | 105 |
2016/01/12 | 19,700 | 19,990 | 19,400 | 19,480 | 297 |
2016/01/08 | 20,200 | 20,250 | 20,000 | 20,150 | 299 |
2016/01/07 | 20,500 | 20,810 | 20,380 | 20,380 | 91 |
2016/01/06 | 20,700 | 20,900 | 20,500 | 20,500 | 128 |
2016/01/05 | 20,970 | 20,970 | 20,690 | 20,700 | 56 |
2016/01/04 | 20,960 | 21,270 | 20,400 | 20,600 | 183 |