(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 |
---|---|---|---|---|---|
2018/12/28 | 20,390 | 20,430 | 20,390 | 20,430 | 52 |
2018/12/27 | 19,940 | 20,430 | 19,930 | 20,430 | 133 |
2018/12/26 | 19,210 | 19,570 | 19,130 | 19,320 | 45 |
2018/12/25 | 19,840 | 19,840 | 19,020 | 19,020 | 112 |
2018/12/21 | 20,280 | 20,460 | 19,850 | 19,940 | 78 |
2018/12/20 | 20,960 | 20,970 | 20,390 | 20,440 | 119 |
2018/12/19 | 20,910 | 21,000 | 20,910 | 20,940 | 4 |
2018/12/18 | 21,240 | 21,240 | 20,930 | 20,950 | 65 |
2018/12/17 | 21,110 | 21,250 | 21,110 | 21,200 | 47 |
2018/12/14 | 21,390 | 21,390 | 21,220 | 21,220 | 13 |
2018/12/13 | 21,280 | 21,630 | 21,280 | 21,580 | 25 |
2018/12/12 | 21,090 | 21,250 | 21,090 | 21,250 | 29 |
2018/12/11 | 20,910 | 20,910 | 20,780 | 20,800 | 70 |
2018/12/10 | 21,360 | 21,360 | 21,000 | 21,010 | 40 |
2018/12/07 | 21,380 | 21,380 | 21,240 | 21,370 | 38 |
2018/12/06 | 21,520 | 21,610 | 21,330 | 21,330 | 22 |
2018/12/05 | 21,360 | 21,630 | 21,360 | 21,630 | 116 |
2018/12/04 | 22,410 | 22,410 | 21,680 | 21,690 | 132 |
2018/12/03 | 22,430 | 22,460 | 22,360 | 22,430 | 57 |
2018/11/30 | 22,040 | 22,200 | 22,040 | 22,190 | 36 |
2018/11/29 | 22,070 | 22,190 | 22,070 | 22,150 | 183 |
2018/11/28 | 22,000 | 22,090 | 22,000 | 22,080 | 549 |
2018/11/27 | 21,930 | 21,970 | 21,930 | 21,970 | 15 |
2018/11/26 | 21,700 | 21,850 | 21,700 | 21,850 | 15 |
2018/11/22 | 21,550 | 21,730 | 21,550 | 21,730 | 218 |
2018/11/21 | 21,230 | 21,230 | 21,230 | 21,230 | 1 |
2018/11/20 | 21,300 | 21,630 | 21,300 | 21,630 | 110 |
2018/11/19 | 21,700 | 21,700 | 21,570 | 21,570 | 4 |
2018/11/16 | 21,620 | 21,650 | 21,620 | 21,650 | 55 |
2018/11/15 | 21,510 | 21,660 | 21,500 | 21,540 | 44 |
2018/11/14 | 21,690 | 21,700 | 21,690 | 21,700 | 3 |
2018/11/13 | 22,270 | 22,270 | 21,600 | 21,670 | 10 |
2018/11/12 | 22,020 | 22,270 | 22,020 | 22,270 | 108 |
2018/11/09 | 22,190 | 22,200 | 22,100 | 22,190 | 513 |
2018/11/08 | 22,140 | 22,150 | 22,070 | 22,110 | 170 |
2018/11/07 | 22,040 | 22,040 | 21,810 | 21,810 | 21 |
2018/11/06 | 22,000 | 22,000 | 21,950 | 22,000 | 13 |
2018/11/05 | 21,890 | 22,000 | 21,890 | 22,000 | 40 |
2018/11/02 | 21,700 | 21,900 | 21,620 | 21,900 | 53 |
2018/11/01 | 21,590 | 21,770 | 21,590 | 21,770 | 14 |
2018/10/31 | 21,510 | 21,590 | 21,510 | 21,590 | 3 |
2018/10/30 | 21,340 | 21,340 | 21,340 | 21,340 | 8 |
2018/10/29 | 21,140 | 21,500 | 21,140 | 21,250 | 88 |
2018/10/26 | 21,250 | 21,420 | 21,000 | 21,300 | 248 |
2018/10/25 | 21,500 | 21,500 | 21,200 | 21,230 | 113 |
2018/10/24 | 21,820 | 22,110 | 21,820 | 22,030 | 33 |
2018/10/23 | 22,500 | 22,500 | 21,890 | 21,890 | 144 |
2018/10/19 | 22,600 | 22,680 | 22,570 | 22,620 | 47 |
2018/10/18 | 23,180 | 23,180 | 22,900 | 22,910 | 34 |
2018/10/17 | 22,750 | 23,090 | 22,750 | 23,090 | 126 |
2018/10/16 | 22,460 | 22,600 | 22,460 | 22,600 | 8 |
2018/10/15 | 22,530 | 22,570 | 22,400 | 22,550 | 31 |
2018/10/12 | 22,420 | 22,420 | 22,420 | 22,420 | 53 |
2018/10/11 | 22,710 | 22,800 | 22,620 | 22,740 | 321 |
2018/10/10 | 23,330 | 23,330 | 23,280 | 23,330 | 106 |
2018/10/09 | 23,500 | 23,500 | 23,290 | 23,370 | 186 |
2018/10/05 | 23,540 | 23,710 | 23,540 | 23,580 | 71 |
2018/10/04 | 23,800 | 23,870 | 23,700 | 23,870 | 5 |
2018/10/03 | 23,880 | 24,060 | 23,800 | 23,800 | 157 |
2018/10/02 | 23,930 | 24,210 | 23,900 | 23,900 | 30 |
2018/10/01 | 24,010 | 24,020 | 23,920 | 23,920 | 26 |
2018/09/28 | 24,430 | 24,430 | 23,880 | 23,880 | 37 |
2018/09/27 | 23,990 | 23,990 | 23,760 | 23,760 | 65 |
2018/09/26 | 23,960 | 24,100 | 23,920 | 24,100 | 67 |
2018/09/25 | 23,690 | 23,910 | 23,690 | 23,910 | 84 |
2018/09/21 | 23,500 | 23,630 | 23,500 | 23,630 | 47 |
2018/09/20 | 23,370 | 23,370 | 23,300 | 23,360 | 18 |
2018/09/19 | 23,300 | 23,410 | 23,280 | 23,360 | 79 |
2018/09/18 | 22,600 | 23,120 | 22,600 | 23,120 | 87 |
2018/09/14 | 22,590 | 22,660 | 22,540 | 22,610 | 451 |
2018/09/13 | 22,050 | 22,380 | 22,050 | 22,340 | 33 |
2018/09/12 | 22,160 | 22,190 | 22,030 | 22,170 | 135 |
2018/09/11 | 22,290 | 22,410 | 22,290 | 22,340 | 13 |
2018/09/10 | 22,350 | 22,390 | 22,270 | 22,390 | 54 |
2018/09/07 | 22,520 | 22,520 | 22,130 | 22,350 | 142 |
2018/09/06 | 22,650 | 22,680 | 22,600 | 22,640 | 36 |
2018/09/05 | 22,750 | 22,750 | 22,620 | 22,650 | 118 |
2018/09/04 | 22,780 | 22,780 | 22,700 | 22,750 | 7 |
2018/09/03 | 23,220 | 23,220 | 22,620 | 22,760 | 114 |
2018/08/31 | 23,030 | 23,260 | 23,030 | 23,260 | 7 |
2018/08/30 | 23,350 | 23,350 | 23,250 | 23,280 | 19 |
2018/08/29 | 23,250 | 23,330 | 23,250 | 23,250 | 519 |
2018/08/28 | 23,330 | 23,370 | 23,240 | 23,240 | 11 |
2018/08/27 | 23,070 | 23,230 | 23,070 | 23,210 | 51 |
2018/08/24 | 22,950 | 23,030 | 22,950 | 23,010 | 181 |
2018/08/23 | 22,950 | 22,950 | 22,950 | 22,950 | 3 |
2018/08/22 | 22,720 | 22,910 | 22,720 | 22,910 | 5 |
2018/08/21 | 22,750 | 22,750 | 22,710 | 22,710 | 4 |
2018/08/20 | 22,890 | 22,890 | 22,800 | 22,870 | 7 |
2018/08/17 | 22,700 | 22,750 | 22,670 | 22,750 | 104 |
2018/08/16 | 22,510 | 22,760 | 22,500 | 22,700 | 8 |
2018/08/15 | 23,230 | 23,230 | 22,780 | 22,890 | 84 |
2018/08/14 | 23,000 | 23,080 | 22,920 | 23,080 | 41 |
2018/08/13 | 23,290 | 23,290 | 22,850 | 22,880 | 36 |
2018/08/10 | 23,630 | 23,630 | 23,430 | 23,430 | 67 |
2018/08/09 | 23,950 | 23,950 | 23,290 | 23,740 | 471 |
2018/08/08 | 24,150 | 24,270 | 24,100 | 24,270 | 129 |
2018/08/07 | 23,980 | 23,980 | 23,980 | 23,980 | 5 |
2018/08/06 | 24,410 | 24,410 | 23,980 | 23,980 | 243 |
2018/08/03 | 24,560 | 24,620 | 24,410 | 24,410 | 11 |
2018/08/02 | 24,950 | 24,950 | 24,840 | 24,840 | 4 |
2018/08/01 | 25,000 | 25,000 | 24,940 | 24,940 | 4 |
2018/07/31 | 25,120 | 25,160 | 25,060 | 25,130 | 10 |
2018/07/30 | 25,220 | 25,400 | 25,220 | 25,400 | 2 |
2018/07/27 | 25,490 | 25,490 | 25,370 | 25,370 | 233 |
2018/07/26 | 24,930 | 25,310 | 24,930 | 25,270 | 362 |
2018/07/25 | 24,900 | 24,910 | 24,900 | 24,910 | 11 |
2018/07/24 | 24,650 | 24,650 | 24,650 | 24,650 | 1 |
2018/07/23 | 24,700 | 24,700 | 24,410 | 24,410 | 22 |
2018/07/20 | 24,840 | 24,840 | 24,630 | 24,630 | 328 |
2018/07/19 | 24,900 | 24,900 | 24,880 | 24,880 | 2 |
2018/07/18 | 25,090 | 25,130 | 24,920 | 24,920 | 202 |
2018/07/17 | 24,700 | 24,870 | 24,700 | 24,780 | 82 |
2018/07/13 | 24,680 | 24,680 | 24,680 | 24,680 | 1 |
2018/07/12 | 24,530 | 24,600 | 24,440 | 24,440 | 98 |
2018/07/11 | 24,540 | 24,580 | 24,320 | 24,530 | 68 |
2018/07/10 | 25,070 | 25,250 | 25,070 | 25,150 | 146 |
2018/07/09 | 24,840 | 25,030 | 24,840 | 25,020 | 102 |
2018/07/06 | 24,360 | 24,660 | 24,360 | 24,550 | 118 |
2018/07/05 | 24,630 | 24,630 | 24,630 | 24,630 | 4 |
2018/07/04 | 24,370 | 24,370 | 24,370 | 24,370 | 1 |
2018/07/03 | 24,670 | 24,670 | 24,370 | 24,370 | 10 |
2018/07/02 | 24,940 | 25,150 | 24,600 | 24,600 | 495 |
2018/06/29 | 25,070 | 25,140 | 24,680 | 24,680 | 2,630 |
2018/06/28 | 25,050 | 25,060 | 25,050 | 25,060 | 7 |
2018/06/27 | 25,050 | 25,050 | 25,050 | 25,050 | 1 |
2018/06/26 | 24,580 | 24,800 | 24,570 | 24,800 | 52 |
2018/06/25 | 24,910 | 24,910 | 24,850 | 24,850 | 12 |
2018/06/22 | 24,940 | 24,940 | 24,860 | 24,870 | 34 |
2018/06/21 | 25,240 | 25,240 | 24,920 | 24,920 | 11 |
2018/06/20 | 25,150 | 25,150 | 24,990 | 25,000 | 23 |
2018/06/19 | 25,610 | 25,610 | 25,100 | 25,150 | 96 |
2018/06/18 | 25,720 | 25,720 | 25,290 | 25,580 | 119 |
2018/06/15 | 25,770 | 25,770 | 25,770 | 25,770 | 10 |
2018/06/14 | 25,540 | 25,540 | 25,540 | 25,540 | 15 |
2018/06/13 | 25,760 | 25,800 | 25,760 | 25,800 | 6 |
2018/06/12 | 25,950 | 25,950 | 25,950 | 25,950 | 7 |
2018/06/11 | 25,710 | 25,720 | 25,700 | 25,720 | 15 |
2018/06/08 | 25,880 | 25,880 | 25,850 | 25,850 | 27 |
2018/06/07 | 26,060 | 26,060 | 25,870 | 25,880 | 48 |
2018/06/06 | 25,720 | 25,720 | 25,670 | 25,670 | 4 |
2018/06/05 | 25,810 | 25,810 | 25,560 | 25,560 | 11 |
2018/06/04 | 25,640 | 25,990 | 25,640 | 25,730 | 31 |
2018/06/01 | 25,450 | 25,720 | 25,450 | 25,720 | 5 |
2018/05/31 | 25,420 | 25,430 | 25,420 | 25,430 | 3 |
2018/05/30 | 25,410 | 25,410 | 25,410 | 25,410 | 2 |
2018/05/29 | 25,700 | 25,700 | 25,700 | 25,700 | 2 |
2018/05/28 | 25,930 | 25,930 | 25,930 | 25,930 | 20 |
2018/05/25 | 25,930 | 25,930 | 25,930 | 25,930 | 3 |
2018/05/24 | 25,940 | 26,060 | 25,930 | 25,930 | 5 |
2018/05/23 | 26,360 | 26,360 | 26,250 | 26,250 | 15 |
2018/05/22 | 26,590 | 26,590 | 26,360 | 26,490 | 6 |
2018/05/21 | 26,620 | 26,620 | 26,390 | 26,390 | 4 |
2018/05/18 | 26,710 | 26,710 | 26,360 | 26,650 | 55 |
2018/05/17 | 26,400 | 26,400 | 26,400 | 26,400 | 19 |
2018/05/16 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
2018/05/15 | 26,490 | 26,600 | 26,490 | 26,600 | 10 |
2018/05/14 | 26,690 | 26,690 | 26,420 | 26,420 | 107 |
2018/05/11 | 26,130 | 26,400 | 26,130 | 26,400 | 83 |
2018/05/10 | 26,100 | 26,120 | 26,100 | 26,120 | 41 |
2018/05/09 | 26,120 | 26,120 | 26,120 | 26,120 | 1 |
2018/05/08 | 26,060 | 26,060 | 25,960 | 25,960 | 11 |
2018/05/07 | 25,780 | 25,780 | 25,780 | 25,780 | 3 |
2018/05/02 | 26,120 | 26,120 | 25,780 | 25,780 | 13 |
2018/05/01 | 25,980 | 26,000 | 25,800 | 26,000 | 8 |
2018/04/27 | 25,710 | 25,980 | 25,710 | 25,980 | 118 |
2018/04/26 | 25,670 | 25,700 | 25,630 | 25,700 | 26 |
2018/04/25 | 25,450 | 25,600 | 25,450 | 25,600 | 56 |
2018/04/24 | 25,450 | 25,450 | 25,450 | 25,450 | 1 |
2018/04/23 | 25,590 | 25,590 | 25,440 | 25,440 | 23 |
2018/04/20 | 25,690 | 25,690 | 25,690 | 25,690 | 5 |
2018/04/19 | 25,500 | 25,560 | 25,500 | 25,550 | 34 |
2018/04/18 | 25,180 | 25,530 | 25,180 | 25,530 | 72 |
2018/04/17 | 25,190 | 25,190 | 25,190 | 25,190 | 1 |
2018/04/16 | 24,920 | 25,140 | 24,920 | 25,140 | 55 |
2018/04/13 | 25,030 | 25,030 | 25,030 | 25,030 | 40 |
2018/04/11 | 25,090 | 25,290 | 25,090 | 25,290 | 12 |
2018/04/10 | 24,970 | 25,240 | 24,970 | 25,240 | 20 |
2018/04/09 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
2018/04/06 | 24,910 | 25,000 | 24,910 | 25,000 | 28 |
2018/04/05 | 25,000 | 25,000 | 25,000 | 25,000 | 10 |
2018/04/04 | 24,770 | 24,770 | 24,620 | 24,620 | 2 |
2018/04/03 | 24,390 | 24,390 | 24,390 | 24,390 | 10 |
2018/03/30 | 24,800 | 24,860 | 24,720 | 24,860 | 12 |
2018/03/29 | 24,980 | 24,980 | 24,520 | 24,520 | 19 |
2018/03/28 | 24,290 | 24,290 | 24,290 | 24,290 | 3 |
2018/03/27 | 23,980 | 24,540 | 23,980 | 24,390 | 44 |
2018/03/26 | 23,520 | 23,790 | 23,280 | 23,790 | 139 |
2018/03/23 | 24,110 | 24,110 | 23,750 | 23,750 | 110 |
2018/03/22 | 24,500 | 24,540 | 24,500 | 24,540 | 41 |
2018/03/20 | 24,630 | 24,630 | 24,340 | 24,570 | 53 |
2018/03/19 | 24,490 | 24,690 | 24,410 | 24,690 | 19 |
2018/03/16 | 24,610 | 24,610 | 24,610 | 24,610 | 5 |
2018/03/15 | 24,760 | 24,760 | 24,760 | 24,760 | 51 |
2018/03/14 | 24,760 | 24,790 | 24,760 | 24,780 | 17 |
2018/03/13 | 24,750 | 24,760 | 24,750 | 24,760 | 12 |
2018/03/12 | 25,150 | 25,150 | 24,750 | 24,760 | 73 |
2018/03/09 | 24,650 | 24,840 | 24,650 | 24,650 | 25 |
2018/03/08 | 24,280 | 24,410 | 24,280 | 24,410 | 4 |
2018/03/07 | 24,350 | 24,350 | 24,110 | 24,350 | 14 |
2018/03/06 | 24,530 | 24,610 | 24,360 | 24,360 | 22 |
2018/03/05 | 24,300 | 24,300 | 24,000 | 24,170 | 29 |
2018/03/02 | 24,300 | 24,300 | 24,300 | 24,300 | 19 |
2018/03/01 | 24,800 | 24,800 | 24,640 | 24,650 | 39 |
2018/02/28 | 25,320 | 25,410 | 25,300 | 25,300 | 62 |
2018/02/27 | 25,390 | 25,750 | 25,390 | 25,490 | 358 |
2018/02/26 | 25,290 | 25,390 | 25,290 | 25,390 | 11 |
2018/02/23 | 25,010 | 25,030 | 24,990 | 24,990 | 12 |
2018/02/22 | 24,900 | 25,010 | 24,660 | 24,830 | 39 |
2018/02/21 | 25,090 | 25,400 | 25,090 | 25,250 | 188 |
2018/02/20 | 25,430 | 25,430 | 25,160 | 25,160 | 8 |
2018/02/19 | 24,770 | 25,250 | 24,770 | 25,250 | 67 |
2018/02/16 | 24,600 | 24,770 | 24,600 | 24,770 | 14 |
2018/02/15 | 24,290 | 24,440 | 24,290 | 24,350 | 33 |
2018/02/14 | 24,510 | 24,510 | 24,270 | 24,270 | 13 |
2018/02/13 | 24,460 | 24,550 | 24,430 | 24,430 | 34 |
2018/02/09 | 23,530 | 24,450 | 23,520 | 24,400 | 247 |
2018/02/08 | 24,920 | 25,250 | 24,920 | 24,930 | 43 |
2018/02/07 | 25,310 | 25,750 | 24,720 | 24,970 | 186 |
2018/02/06 | 26,000 | 26,000 | 24,500 | 24,710 | 296 |
2018/02/05 | 26,900 | 26,900 | 26,210 | 26,430 | 198 |
2018/02/02 | 27,220 | 27,220 | 27,080 | 27,180 | 32 |
2018/02/01 | 27,090 | 27,220 | 27,050 | 27,220 | 6 |
2018/01/31 | 27,200 | 27,240 | 27,030 | 27,030 | 57 |
2018/01/30 | 27,780 | 27,780 | 27,200 | 27,320 | 89 |
2018/01/29 | 27,950 | 27,950 | 27,780 | 27,780 | 14 |
2018/01/26 | 27,950 | 27,950 | 27,870 | 27,870 | 7 |
2018/01/25 | 28,130 | 28,130 | 27,970 | 27,970 | 11 |
2018/01/24 | 28,130 | 28,130 | 28,000 | 28,000 | 6 |
2018/01/23 | 27,910 | 28,150 | 27,860 | 28,150 | 77 |
2018/01/22 | 28,000 | 28,000 | 27,690 | 27,990 | 17 |
2018/01/19 | 27,690 | 27,990 | 27,690 | 27,970 | 15 |
2018/01/18 | 28,000 | 28,000 | 27,690 | 27,690 | 40 |
2018/01/17 | 27,660 | 27,690 | 27,660 | 27,690 | 10 |
2018/01/16 | 27,840 | 27,900 | 27,700 | 27,900 | 71 |
2018/01/15 | 28,000 | 28,000 | 27,890 | 27,890 | 11 |
2018/01/12 | 28,070 | 28,070 | 27,870 | 27,870 | 133 |
2018/01/11 | 28,110 | 28,110 | 27,900 | 27,910 | 27 |
2018/01/10 | 28,400 | 28,400 | 27,910 | 28,090 | 54 |
2018/01/09 | 28,540 | 28,540 | 28,070 | 28,240 | 206 |
2018/01/05 | 27,710 | 27,990 | 27,710 | 27,920 | 232 |
2018/01/04 | 27,500 | 27,690 | 27,500 | 27,690 | 87 |