(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 |
---|---|---|---|---|---|
2017/12/29 | 27,550 | 27,550 | 27,360 | 27,420 | 62 |
2017/12/28 | 27,570 | 27,570 | 27,500 | 27,500 | 13 |
2017/12/27 | 27,540 | 27,560 | 27,410 | 27,430 | 44 |
2017/12/26 | 27,200 | 27,250 | 27,200 | 27,210 | 146 |
2017/12/25 | 27,090 | 27,200 | 27,090 | 27,200 | 176 |
2017/12/22 | 27,060 | 27,150 | 27,030 | 27,150 | 102 |
2017/12/21 | 27,080 | 27,080 | 27,080 | 27,080 | 2 |
2017/12/20 | 27,030 | 27,030 | 26,780 | 26,780 | 94 |
2017/12/19 | 27,230 | 27,230 | 27,000 | 27,120 | 136 |
2017/12/18 | 27,230 | 27,290 | 27,150 | 27,270 | 50 |
2017/12/15 | 27,200 | 27,290 | 27,200 | 27,290 | 4 |
2017/12/14 | 27,140 | 27,290 | 27,140 | 27,290 | 29 |
2017/12/13 | 27,270 | 27,300 | 27,270 | 27,270 | 28 |
2017/12/12 | 27,440 | 27,560 | 27,220 | 27,220 | 69 |
2017/12/11 | 27,260 | 27,260 | 27,000 | 27,000 | 44 |
2017/12/08 | 27,290 | 27,290 | 27,210 | 27,290 | 58 |
2017/12/07 | 26,590 | 27,060 | 26,590 | 27,060 | 44 |
2017/12/06 | 26,920 | 26,920 | 26,730 | 26,800 | 41 |
2017/12/05 | 26,930 | 26,930 | 26,720 | 26,910 | 36 |
2017/12/04 | 27,090 | 27,090 | 26,780 | 26,940 | 30 |
2017/12/01 | 27,090 | 27,090 | 27,090 | 27,090 | 20 |
2017/11/30 | 26,620 | 26,700 | 26,610 | 26,700 | 59 |
2017/11/29 | 26,570 | 26,600 | 26,510 | 26,600 | 89 |
2017/11/28 | 26,570 | 26,570 | 26,570 | 26,570 | 3 |
2017/11/27 | 26,530 | 26,570 | 26,530 | 26,570 | 46 |
2017/11/24 | 26,660 | 26,660 | 26,440 | 26,440 | 39 |
2017/11/22 | 26,700 | 26,790 | 26,600 | 26,600 | 15 |
2017/11/21 | 26,360 | 26,700 | 26,360 | 26,620 | 7 |
2017/11/20 | 26,320 | 26,320 | 26,310 | 26,310 | 12 |
2017/11/17 | 26,520 | 26,690 | 26,370 | 26,480 | 24 |
2017/11/16 | 25,800 | 26,080 | 25,800 | 26,050 | 161 |
2017/11/15 | 26,550 | 26,550 | 26,000 | 26,080 | 242 |
2017/11/14 | 26,590 | 26,620 | 26,570 | 26,610 | 75 |
2017/11/13 | 27,060 | 27,060 | 26,750 | 26,960 | 99 |
2017/11/10 | 27,280 | 27,280 | 27,100 | 27,100 | 45 |
2017/11/09 | 27,300 | 27,600 | 27,040 | 27,040 | 175 |
2017/11/08 | 27,220 | 27,380 | 27,220 | 27,270 | 96 |
2017/11/07 | 27,160 | 27,390 | 27,090 | 27,380 | 131 |
2017/11/06 | 27,300 | 27,450 | 27,300 | 27,310 | 219 |
2017/11/02 | 27,190 | 27,210 | 27,060 | 27,210 | 160 |
2017/11/01 | 26,730 | 26,910 | 26,670 | 26,910 | 234 |
2017/10/31 | 26,500 | 26,600 | 26,490 | 26,600 | 286 |
2017/10/30 | 26,380 | 26,490 | 26,320 | 26,460 | 80 |
2017/10/27 | 26,260 | 26,480 | 26,240 | 26,380 | 344 |
2017/10/26 | 26,100 | 26,240 | 26,100 | 26,240 | 43 |
2017/10/25 | 26,180 | 26,270 | 26,100 | 26,110 | 216 |
2017/10/24 | 25,850 | 26,070 | 25,850 | 26,070 | 113 |
2017/10/23 | 25,980 | 25,980 | 25,850 | 25,850 | 11 |
2017/10/20 | 25,780 | 25,780 | 25,750 | 25,750 | 12 |
2017/10/19 | 25,800 | 25,800 | 25,630 | 25,660 | 42 |
2017/10/18 | 25,930 | 25,930 | 25,800 | 25,800 | 13 |
2017/10/17 | 25,980 | 25,980 | 25,890 | 25,890 | 12 |
2017/10/16 | 25,910 | 26,000 | 25,910 | 25,980 | 195 |
2017/10/13 | 25,590 | 25,850 | 25,500 | 25,850 | 318 |
2017/10/12 | 25,500 | 25,540 | 25,500 | 25,530 | 134 |
2017/10/11 | 25,350 | 25,480 | 25,350 | 25,470 | 127 |
2017/10/10 | 25,040 | 25,400 | 25,040 | 25,400 | 380 |
2017/10/06 | 25,000 | 25,150 | 25,000 | 25,030 | 125 |
2017/10/05 | 25,030 | 25,030 | 24,980 | 24,980 | 23 |
2017/10/04 | 25,040 | 25,080 | 24,970 | 25,080 | 148 |
2017/10/03 | 25,000 | 25,190 | 25,000 | 25,150 | 122 |
2017/10/02 | 25,020 | 25,190 | 25,020 | 25,190 | 145 |
2017/09/29 | 24,900 | 24,950 | 24,900 | 24,950 | 102 |
2017/09/28 | 24,800 | 25,000 | 24,800 | 24,960 | 250 |
2017/09/27 | 24,740 | 24,740 | 24,700 | 24,700 | 43 |
2017/09/26 | 24,700 | 24,780 | 24,600 | 24,600 | 168 |
2017/09/25 | 24,400 | 24,800 | 24,400 | 24,480 | 68 |
2017/09/22 | 24,380 | 24,500 | 24,360 | 24,360 | 187 |
2017/09/21 | 24,240 | 24,450 | 24,240 | 24,370 | 256 |
2017/09/20 | 24,070 | 24,300 | 24,070 | 24,240 | 208 |
2017/09/19 | 23,820 | 24,240 | 23,820 | 24,070 | 275 |
2017/09/15 | 23,750 | 23,800 | 23,750 | 23,800 | 61 |
2017/09/14 | 23,790 | 23,790 | 23,790 | 23,790 | 3 |
2017/09/13 | 23,640 | 23,800 | 23,640 | 23,730 | 20 |
2017/09/12 | 23,790 | 23,800 | 23,640 | 23,640 | 10 |
2017/09/07 | 23,550 | 23,550 | 23,530 | 23,530 | 13 |
2017/09/06 | 23,100 | 23,430 | 23,100 | 23,430 | 13 |
2017/09/04 | 23,650 | 23,650 | 23,600 | 23,600 | 8 |
2017/08/31 | 23,610 | 23,620 | 23,610 | 23,620 | 20 |
2017/08/30 | 23,490 | 23,690 | 23,410 | 23,410 | 41 |
2017/08/29 | 23,240 | 23,300 | 23,240 | 23,300 | 50 |
2017/08/28 | 23,250 | 23,320 | 23,240 | 23,320 | 34 |
2017/08/25 | 23,450 | 23,450 | 23,290 | 23,290 | 10 |
2017/08/23 | 23,590 | 23,590 | 23,590 | 23,590 | 5 |
2017/08/22 | 23,330 | 23,440 | 23,330 | 23,440 | 15 |
2017/08/21 | 23,280 | 23,450 | 23,280 | 23,330 | 31 |
2017/08/18 | 23,640 | 23,640 | 23,260 | 23,350 | 34 |
2017/08/17 | 23,600 | 23,680 | 23,600 | 23,660 | 23 |
2017/08/16 | 23,820 | 23,820 | 23,820 | 23,820 | 1 |
2017/08/15 | 23,850 | 23,850 | 23,850 | 23,850 | 10 |
2017/08/14 | 23,880 | 23,880 | 23,360 | 23,360 | 45 |
2017/08/10 | 23,700 | 23,700 | 23,700 | 23,700 | 7 |
2017/08/08 | 24,290 | 24,290 | 24,220 | 24,240 | 34 |
2017/08/07 | 24,110 | 24,280 | 24,070 | 24,280 | 104 |
2017/08/04 | 23,900 | 24,000 | 23,900 | 23,950 | 34 |
2017/08/03 | 23,880 | 24,000 | 23,870 | 23,940 | 83 |
2017/08/02 | 24,010 | 24,010 | 23,990 | 23,990 | 12 |
2017/08/01 | 23,810 | 24,000 | 23,810 | 23,910 | 79 |
2017/07/31 | 23,640 | 23,840 | 23,610 | 23,840 | 30 |
2017/07/28 | 23,640 | 23,640 | 23,640 | 23,640 | 2 |
2017/07/26 | 23,670 | 23,880 | 23,650 | 23,850 | 47 |
2017/07/25 | 23,700 | 23,880 | 23,700 | 23,880 | 24 |
2017/07/24 | 23,830 | 23,880 | 23,650 | 23,880 | 49 |
2017/07/21 | 23,860 | 23,990 | 23,830 | 23,830 | 77 |
2017/07/20 | 23,970 | 24,190 | 23,970 | 24,110 | 66 |
2017/07/19 | 23,880 | 23,890 | 23,880 | 23,890 | 5 |
2017/07/18 | 23,750 | 23,750 | 23,740 | 23,750 | 87 |
2017/07/14 | 23,760 | 23,850 | 23,760 | 23,850 | 36 |
2017/07/13 | 23,750 | 23,800 | 23,750 | 23,790 | 62 |
2017/07/12 | 24,050 | 24,050 | 23,670 | 23,930 | 154 |
2017/07/11 | 24,360 | 24,450 | 24,260 | 24,450 | 224 |
2017/07/10 | 24,290 | 24,300 | 24,130 | 24,130 | 15 |
2017/07/07 | 24,250 | 24,250 | 24,150 | 24,150 | 13 |
2017/07/06 | 24,280 | 24,280 | 24,150 | 24,250 | 35 |
2017/07/05 | 23,860 | 24,110 | 23,860 | 24,000 | 32 |
2017/07/04 | 24,290 | 24,290 | 23,970 | 23,980 | 317 |
2017/07/03 | 24,060 | 24,270 | 23,980 | 24,130 | 293 |
2017/06/30 | 24,250 | 24,250 | 24,020 | 24,120 | 297 |
2017/06/29 | 24,200 | 24,280 | 24,200 | 24,200 | 22 |
2017/06/28 | 24,200 | 24,210 | 24,180 | 24,180 | 252 |
2017/06/27 | 24,280 | 24,280 | 24,150 | 24,150 | 238 |
2017/06/26 | 24,280 | 24,300 | 24,020 | 24,030 | 62 |
2017/06/23 | 24,200 | 24,200 | 24,000 | 24,200 | 102 |
2017/06/22 | 24,200 | 24,200 | 24,200 | 24,200 | 111 |
2017/06/21 | 24,200 | 24,200 | 24,050 | 24,070 | 100 |
2017/06/20 | 23,920 | 24,100 | 23,920 | 24,080 | 266 |
2017/06/19 | 23,790 | 23,920 | 23,650 | 23,920 | 211 |
2017/06/16 | 23,720 | 23,770 | 23,720 | 23,770 | 45 |
2017/06/15 | 23,680 | 23,720 | 23,530 | 23,620 | 244 |
2017/06/14 | 23,610 | 23,740 | 23,500 | 23,720 | 145 |
2017/06/13 | 23,220 | 23,600 | 23,220 | 23,460 | 45 |
2017/06/12 | 23,330 | 23,350 | 23,330 | 23,350 | 5 |
2017/06/09 | 23,360 | 23,360 | 23,010 | 23,010 | 24 |
2017/06/08 | 23,420 | 23,420 | 23,370 | 23,370 | 20 |
2017/06/07 | 23,540 | 23,540 | 23,380 | 23,380 | 23 |
2017/06/06 | 23,600 | 23,600 | 23,400 | 23,590 | 50 |
2017/06/05 | 23,440 | 23,610 | 23,380 | 23,600 | 122 |
2017/06/02 | 23,400 | 23,450 | 23,400 | 23,430 | 235 |
2017/06/01 | 23,060 | 23,200 | 23,060 | 23,170 | 300 |
2017/05/31 | 23,130 | 23,130 | 22,900 | 22,900 | 69 |
2017/05/30 | 23,140 | 23,140 | 22,930 | 22,930 | 22 |
2017/05/29 | 23,120 | 23,150 | 23,000 | 23,000 | 54 |
2017/05/26 | 23,140 | 23,140 | 23,100 | 23,100 | 51 |
2017/05/25 | 23,000 | 23,130 | 22,960 | 23,070 | 158 |
2017/05/24 | 23,050 | 23,050 | 22,920 | 22,920 | 33 |
2017/05/22 | 23,000 | 23,050 | 23,000 | 23,050 | 26 |
2017/05/19 | 22,960 | 22,960 | 22,800 | 22,920 | 54 |
2017/05/18 | 22,820 | 22,960 | 22,320 | 22,960 | 62 |
2017/05/17 | 22,960 | 22,960 | 22,890 | 22,960 | 57 |
2017/05/16 | 23,050 | 23,060 | 22,970 | 23,000 | 358 |
2017/05/15 | 22,860 | 22,980 | 22,860 | 22,960 | 68 |
2017/05/12 | 22,880 | 22,880 | 22,780 | 22,820 | 33 |
2017/05/11 | 22,990 | 22,990 | 22,840 | 22,880 | 93 |
2017/05/10 | 22,990 | 23,000 | 22,890 | 22,890 | 150 |
2017/05/09 | 22,850 | 22,970 | 22,850 | 22,950 | 391 |
2017/05/08 | 22,610 | 22,900 | 22,610 | 22,900 | 559 |
2017/05/02 | 22,220 | 22,420 | 22,220 | 22,310 | 271 |
2017/05/01 | 21,990 | 22,190 | 21,990 | 22,160 | 154 |
2017/04/28 | 22,050 | 22,090 | 22,020 | 22,070 | 104 |
2017/04/27 | 21,950 | 22,020 | 21,950 | 21,960 | 39 |
2017/04/26 | 21,990 | 22,050 | 21,980 | 22,050 | 200 |
2017/04/25 | 21,650 | 21,900 | 21,650 | 21,900 | 39 |
2017/04/24 | 21,610 | 21,650 | 21,550 | 21,640 | 136 |
2017/04/21 | 21,360 | 21,410 | 21,310 | 21,410 | 21 |
2017/04/20 | 21,200 | 21,200 | 21,160 | 21,190 | 41 |
2017/04/19 | 21,150 | 21,200 | 21,150 | 21,200 | 23 |
2017/04/18 | 21,360 | 21,360 | 21,220 | 21,290 | 51 |
2017/04/17 | 21,040 | 21,040 | 21,040 | 21,040 | 2 |
2017/04/14 | 21,090 | 21,100 | 20,940 | 20,940 | 116 |
2017/04/13 | 21,050 | 21,050 | 20,990 | 21,050 | 34 |
2017/04/12 | 21,290 | 21,290 | 21,100 | 21,100 | 6 |
2017/04/11 | 21,440 | 21,440 | 21,230 | 21,230 | 18 |
2017/04/10 | 21,250 | 21,250 | 21,250 | 21,250 | 4 |
2017/04/07 | 21,100 | 21,250 | 21,070 | 21,250 | 72 |
2017/04/06 | 21,450 | 21,450 | 21,100 | 21,150 | 32 |
2017/04/05 | 21,570 | 21,570 | 21,540 | 21,550 | 8 |
2017/04/04 | 21,730 | 21,730 | 21,270 | 21,320 | 51 |
2017/04/03 | 21,440 | 21,710 | 21,440 | 21,710 | 42 |
2017/03/31 | 21,600 | 21,830 | 21,600 | 21,630 | 77 |
2017/03/30 | 21,940 | 21,940 | 21,930 | 21,930 | 11 |
2017/03/29 | 21,850 | 22,000 | 21,850 | 21,930 | 28 |
2017/03/28 | 21,720 | 21,750 | 21,720 | 21,750 | 32 |
2017/03/27 | 21,980 | 21,980 | 21,670 | 21,670 | 26 |
2017/03/24 | 21,570 | 21,750 | 21,570 | 21,750 | 17 |
2017/03/23 | 21,810 | 21,810 | 21,750 | 21,750 | 13 |
2017/03/22 | 21,590 | 21,720 | 21,590 | 21,700 | 47 |
2017/03/21 | 22,050 | 22,050 | 22,050 | 22,050 | 2 |
2017/03/17 | 22,030 | 22,060 | 21,910 | 21,950 | 26 |
2017/03/16 | 21,950 | 22,050 | 21,950 | 22,030 | 33 |
2017/03/15 | 21,940 | 21,950 | 21,940 | 21,950 | 12 |
2017/03/14 | 22,000 | 22,070 | 21,980 | 22,050 | 131 |
2017/03/13 | 21,930 | 21,990 | 21,900 | 21,990 | 211 |
2017/03/10 | 21,900 | 21,940 | 21,870 | 21,930 | 379 |
2017/03/09 | 21,750 | 21,770 | 21,700 | 21,760 | 44 |
2017/03/08 | 21,460 | 21,550 | 21,460 | 21,550 | 3 |
2017/03/07 | 21,460 | 21,500 | 21,460 | 21,470 | 42 |
2017/03/06 | 21,450 | 21,480 | 21,450 | 21,470 | 17 |
2017/03/03 | 21,670 | 21,700 | 21,560 | 21,620 | 18 |
2017/03/02 | 21,600 | 21,800 | 21,600 | 21,740 | 101 |
2017/03/01 | 21,320 | 21,520 | 21,320 | 21,520 | 181 |
2017/02/28 | 21,220 | 21,530 | 21,220 | 21,530 | 16 |
2017/02/27 | 21,450 | 21,450 | 21,400 | 21,400 | 32 |
2017/02/24 | 21,550 | 21,560 | 21,550 | 21,550 | 24 |
2017/02/23 | 21,580 | 21,580 | 21,570 | 21,570 | 2 |
2017/02/22 | 21,520 | 21,520 | 21,510 | 21,510 | 22 |
2017/02/21 | 21,430 | 21,570 | 21,430 | 21,570 | 6 |
2017/02/20 | 21,600 | 21,600 | 21,600 | 21,600 | 115 |
2017/02/17 | 21,510 | 21,510 | 21,420 | 21,420 | 30 |
2017/02/16 | 21,580 | 21,580 | 21,580 | 21,580 | 18 |
2017/02/15 | 21,560 | 21,580 | 21,560 | 21,580 | 3 |
2017/02/14 | 21,550 | 21,550 | 21,550 | 21,550 | 6 |
2017/02/13 | 21,450 | 21,590 | 21,450 | 21,590 | 28 |
2017/02/10 | 21,300 | 21,500 | 21,300 | 21,430 | 259 |
2017/02/09 | 21,180 | 21,180 | 21,040 | 21,040 | 15 |
2017/02/08 | 21,140 | 21,190 | 21,140 | 21,190 | 32 |
2017/02/07 | 21,000 | 21,050 | 21,000 | 21,050 | 95 |
2017/02/06 | 21,190 | 21,190 | 21,020 | 21,100 | 97 |
2017/02/03 | 21,020 | 21,190 | 21,000 | 21,090 | 25 |
2017/02/02 | 21,530 | 21,530 | 21,020 | 21,020 | 24 |
2017/02/01 | 21,360 | 21,360 | 21,190 | 21,190 | 9 |
2017/01/31 | 21,480 | 21,480 | 21,250 | 21,290 | 28 |
2017/01/30 | 21,540 | 21,540 | 21,540 | 21,540 | 1 |
2017/01/27 | 21,590 | 21,590 | 21,540 | 21,580 | 37 |
2017/01/26 | 21,380 | 21,500 | 21,380 | 21,500 | 178 |
2017/01/25 | 21,260 | 21,260 | 21,230 | 21,230 | 40 |
2017/01/24 | 21,230 | 21,230 | 21,230 | 21,230 | 2 |
2017/01/23 | 21,450 | 21,450 | 21,190 | 21,390 | 52 |
2017/01/20 | 21,290 | 21,290 | 21,290 | 21,290 | 25 |
2017/01/19 | 21,210 | 21,410 | 21,210 | 21,350 | 54 |
2017/01/18 | 21,050 | 21,300 | 21,030 | 21,200 | 145 |
2017/01/17 | 21,610 | 21,610 | 21,150 | 21,150 | 223 |
2017/01/16 | 21,660 | 21,660 | 21,660 | 21,660 | 31 |
2017/01/13 | 21,680 | 21,710 | 21,680 | 21,690 | 113 |
2017/01/12 | 21,820 | 21,840 | 21,710 | 21,710 | 102 |
2017/01/11 | 21,980 | 21,980 | 21,880 | 21,880 | 15 |
2017/01/10 | 22,080 | 22,080 | 21,880 | 21,880 | 74 |
2017/01/06 | 21,990 | 22,090 | 21,990 | 22,000 | 89 |
2017/01/05 | 22,040 | 22,190 | 21,900 | 21,920 | 133 |
2017/01/04 | 21,530 | 22,010 | 21,530 | 22,010 | 547 |