(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 |
---|---|---|---|---|---|
2019/12/30 | 22,350 | 22,350 | 22,310 | 22,310 | 24 |
2019/12/27 | 22,340 | 22,400 | 22,340 | 22,380 | 69 |
2019/12/26 | 22,070 | 22,280 | 22,070 | 22,280 | 54 |
2019/12/25 | 22,150 | 22,150 | 22,010 | 22,030 | 14 |
2019/12/24 | 22,190 | 22,230 | 22,170 | 22,230 | 30 |
2019/12/23 | 22,390 | 22,390 | 22,240 | 22,250 | 15 |
2019/12/20 | 22,400 | 22,400 | 22,300 | 22,390 | 6 |
2019/12/19 | 22,370 | 22,390 | 22,350 | 22,350 | 56 |
2019/12/18 | 22,440 | 22,440 | 22,410 | 22,410 | 17 |
2019/12/17 | 22,490 | 22,490 | 22,370 | 22,460 | 9 |
2019/12/16 | 22,570 | 22,570 | 22,460 | 22,490 | 16 |
2019/12/13 | 22,440 | 22,600 | 22,440 | 22,500 | 194 |
2019/12/12 | 22,400 | 22,430 | 22,330 | 22,350 | 35 |
2019/12/11 | 22,320 | 22,320 | 22,240 | 22,240 | 5 |
2019/12/10 | 22,400 | 22,400 | 22,360 | 22,360 | 34 |
2019/12/09 | 22,540 | 22,540 | 22,390 | 22,390 | 208 |
2019/12/06 | 22,120 | 22,310 | 22,120 | 22,250 | 59 |
2019/12/05 | 21,960 | 22,100 | 21,910 | 22,090 | 157 |
2019/12/04 | 21,560 | 21,800 | 21,560 | 21,710 | 16 |
2019/12/03 | 21,680 | 21,700 | 21,640 | 21,700 | 24 |
2019/12/02 | 21,640 | 21,830 | 21,640 | 21,830 | 219 |
2019/11/29 | 21,770 | 21,770 | 21,620 | 21,620 | 62 |
2019/11/28 | 21,890 | 21,890 | 21,890 | 21,890 | 1 |
2019/11/27 | 21,900 | 21,900 | 21,890 | 21,890 | 26 |
2019/11/26 | 21,940 | 21,940 | 21,820 | 21,820 | 8 |
2019/11/25 | 21,800 | 21,800 | 21,800 | 21,800 | 2 |
2019/11/22 | 21,620 | 21,690 | 21,620 | 21,650 | 13 |
2019/11/21 | 21,560 | 21,560 | 21,410 | 21,520 | 47 |
2019/11/20 | 21,600 | 21,740 | 21,510 | 21,530 | 48 |
2019/11/19 | 21,880 | 21,880 | 21,660 | 21,680 | 12 |
2019/11/18 | 21,800 | 21,800 | 21,800 | 21,800 | 2 |
2019/11/15 | 21,720 | 21,930 | 21,720 | 21,840 | 226 |
2019/11/14 | 22,100 | 22,100 | 21,960 | 21,960 | 19 |
2019/11/13 | 22,160 | 22,160 | 22,090 | 22,100 | 1,548 |
2019/11/12 | 22,120 | 22,250 | 22,080 | 22,250 | 38 |
2019/11/11 | 22,140 | 22,140 | 21,930 | 21,930 | 45 |
2019/11/08 | 21,680 | 22,270 | 21,680 | 22,150 | 44 |
2019/11/07 | 22,190 | 22,220 | 22,150 | 22,180 | 94 |
2019/11/06 | 22,130 | 22,210 | 22,130 | 22,210 | 192 |
2019/11/05 | 21,920 | 22,200 | 21,920 | 22,200 | 364 |
2019/11/01 | 21,700 | 21,750 | 21,690 | 21,730 | 24 |
2019/10/31 | 21,800 | 21,890 | 21,770 | 21,770 | 1,631 |
2019/10/30 | 21,720 | 21,780 | 21,590 | 21,780 | 328 |
2019/10/29 | 21,720 | 21,720 | 21,720 | 21,720 | 17 |
2019/10/28 | 21,760 | 21,760 | 21,580 | 21,600 | 333 |
2019/10/25 | 21,560 | 21,670 | 21,490 | 21,670 | 167 |
2019/10/24 | 21,480 | 21,530 | 21,440 | 21,530 | 134 |
2019/10/23 | 21,390 | 21,470 | 21,260 | 21,470 | 147 |
2019/10/21 | 21,230 | 21,370 | 21,230 | 21,360 | 194 |
2019/10/18 | 21,170 | 21,190 | 21,130 | 21,130 | 71 |
2019/10/17 | 21,000 | 21,100 | 21,000 | 21,030 | 208 |
2019/10/16 | 21,050 | 21,250 | 20,880 | 21,090 | 422 |
2019/10/15 | 20,650 | 20,970 | 20,650 | 20,940 | 270 |
2019/10/11 | 20,270 | 20,500 | 20,270 | 20,500 | 192 |
2019/10/10 | 20,260 | 20,260 | 20,260 | 20,260 | 7 |
2019/10/09 | 20,100 | 20,220 | 20,100 | 20,220 | 17 |
2019/10/08 | 20,220 | 20,280 | 20,210 | 20,280 | 40 |
2019/10/07 | 20,120 | 20,120 | 20,120 | 20,120 | 10 |
2019/10/04 | 20,030 | 20,030 | 20,030 | 20,030 | 29 |
2019/10/03 | 20,220 | 20,220 | 20,010 | 20,130 | 22 |
2019/10/02 | 20,450 | 20,500 | 20,450 | 20,500 | 15 |
2019/10/01 | 20,440 | 20,540 | 20,440 | 20,520 | 21 |
2019/09/30 | 20,410 | 20,410 | 20,220 | 20,220 | 19 |
2019/09/27 | 20,650 | 20,650 | 20,350 | 20,410 | 57 |
2019/09/26 | 20,590 | 20,720 | 20,590 | 20,610 | 163 |
2019/09/25 | 20,370 | 20,370 | 20,360 | 20,360 | 3 |
2019/09/24 | 20,240 | 20,500 | 20,240 | 20,360 | 120 |
2019/09/20 | 20,290 | 20,340 | 20,270 | 20,270 | 142 |
2019/09/19 | 20,090 | 20,380 | 20,090 | 20,370 | 109 |
2019/09/18 | 20,210 | 20,210 | 20,040 | 20,040 | 29 |
2019/09/17 | 20,130 | 20,300 | 20,130 | 20,240 | 168 |
2019/09/13 | 20,050 | 20,130 | 19,970 | 20,130 | 151 |
2019/09/12 | 19,850 | 20,030 | 19,850 | 19,950 | 110 |
2019/09/11 | 19,410 | 19,770 | 19,410 | 19,770 | 139 |
2019/09/10 | 19,330 | 19,410 | 19,330 | 19,410 | 88 |
2019/09/09 | 19,030 | 19,270 | 19,000 | 19,270 | 45 |
2019/09/06 | 19,080 | 19,080 | 19,010 | 19,030 | 59 |
2019/09/05 | 18,550 | 18,920 | 18,550 | 18,920 | 116 |
2019/09/04 | 18,650 | 18,650 | 18,500 | 18,590 | 22 |
2019/09/03 | 18,650 | 18,720 | 18,650 | 18,720 | 6 |
2019/09/02 | 18,640 | 18,640 | 18,640 | 18,640 | 9 |
2019/08/30 | 18,690 | 18,690 | 18,690 | 18,690 | 21 |
2019/08/29 | 18,410 | 18,530 | 18,340 | 18,530 | 738 |
2019/08/28 | 18,490 | 18,490 | 18,490 | 18,490 | 1 |
2019/08/27 | 18,490 | 18,490 | 18,400 | 18,400 | 28 |
2019/08/26 | 18,210 | 18,340 | 18,200 | 18,340 | 20 |
2019/08/23 | 18,590 | 18,590 | 18,530 | 18,580 | 122 |
2019/08/22 | 18,530 | 18,530 | 18,460 | 18,460 | 18 |
2019/08/21 | 18,510 | 18,510 | 18,510 | 18,510 | 13 |
2019/08/20 | 18,500 | 18,900 | 18,500 | 18,550 | 21 |
2019/08/19 | 18,250 | 18,410 | 18,250 | 18,380 | 32 |
2019/08/16 | 18,110 | 18,170 | 18,110 | 18,170 | 11 |
2019/08/15 | 17,900 | 18,080 | 17,830 | 18,070 | 151 |
2019/08/14 | 18,270 | 18,270 | 18,270 | 18,270 | 7 |
2019/08/13 | 18,240 | 18,240 | 18,000 | 18,060 | 48 |
2019/08/09 | 18,290 | 18,350 | 18,290 | 18,350 | 18 |
2019/08/08 | 18,280 | 18,310 | 18,280 | 18,290 | 22 |
2019/08/07 | 18,320 | 18,320 | 18,140 | 18,140 | 71 |
2019/08/06 | 18,220 | 18,380 | 17,950 | 18,340 | 1,592 |
2019/08/05 | 18,810 | 18,810 | 18,320 | 18,510 | 122 |
2019/08/02 | 19,080 | 19,090 | 18,750 | 18,900 | 202 |
2019/08/01 | 19,330 | 19,330 | 19,320 | 19,320 | 17 |
2019/07/31 | 19,390 | 19,390 | 19,300 | 19,320 | 55 |
2019/07/30 | 19,430 | 19,430 | 19,430 | 19,430 | 110 |
2019/07/29 | 19,430 | 19,430 | 19,430 | 19,430 | 2 |
2019/07/25 | 19,700 | 19,700 | 19,600 | 19,660 | 8 |
2019/07/24 | 19,690 | 19,690 | 19,510 | 19,510 | 5 |
2019/07/23 | 19,450 | 19,610 | 19,450 | 19,610 | 3 |
2019/07/22 | 19,540 | 19,640 | 19,450 | 19,450 | 32 |
2019/07/19 | 19,140 | 19,440 | 19,140 | 19,440 | 67 |
2019/07/18 | 19,560 | 19,560 | 19,140 | 19,140 | 131 |
2019/07/17 | 19,520 | 19,590 | 19,500 | 19,590 | 70 |
2019/07/16 | 19,650 | 19,690 | 19,540 | 19,560 | 45 |
2019/07/12 | 19,700 | 19,700 | 19,650 | 19,650 | 21 |
2019/07/11 | 19,540 | 19,670 | 19,540 | 19,670 | 12 |
2019/07/10 | 19,580 | 19,650 | 19,510 | 19,640 | 191 |
2019/07/09 | 20,550 | 20,550 | 20,360 | 20,430 | 176 |
2019/07/08 | 20,730 | 20,730 | 20,550 | 20,550 | 63 |
2019/07/05 | 20,680 | 20,870 | 20,680 | 20,790 | 50 |
2019/07/04 | 20,530 | 20,530 | 20,530 | 20,530 | 2 |
2019/07/03 | 20,510 | 20,580 | 20,430 | 20,580 | 19 |
2019/07/02 | 20,580 | 20,690 | 20,580 | 20,690 | 62 |
2019/07/01 | 20,200 | 20,580 | 20,200 | 20,580 | 67 |
2019/06/28 | 20,150 | 20,150 | 20,150 | 20,150 | 20 |
2019/06/27 | 19,910 | 20,100 | 19,910 | 20,100 | 17 |
2019/06/26 | 19,800 | 19,800 | 19,800 | 19,800 | 4 |
2019/06/25 | 19,850 | 19,850 | 19,850 | 19,850 | 1 |
2019/06/24 | 19,880 | 19,880 | 19,880 | 19,880 | 17 |
2019/06/21 | 20,210 | 20,210 | 19,940 | 19,940 | 27 |
2019/06/19 | 19,820 | 20,120 | 19,820 | 20,120 | 102 |
2019/06/18 | 20,120 | 20,120 | 19,980 | 19,980 | 54 |
2019/06/17 | 20,150 | 20,150 | 20,150 | 20,150 | 8 |
2019/06/14 | 20,120 | 20,120 | 20,120 | 20,120 | 5 |
2019/06/13 | 20,310 | 20,310 | 20,120 | 20,210 | 4 |
2019/06/11 | 20,460 | 20,550 | 20,460 | 20,550 | 49 |
2019/06/10 | 20,340 | 20,400 | 20,310 | 20,400 | 45 |
2019/06/07 | 19,990 | 19,990 | 19,990 | 19,990 | 20 |
2019/06/06 | 20,060 | 20,060 | 20,060 | 20,060 | 2 |
2019/06/05 | 20,000 | 20,000 | 20,000 | 20,000 | 24 |
2019/06/04 | 19,650 | 19,690 | 19,600 | 19,690 | 56 |
2019/06/03 | 19,690 | 19,690 | 19,430 | 19,460 | 62 |
2019/05/31 | 19,880 | 19,880 | 19,690 | 19,690 | 14 |
2019/05/30 | 19,710 | 19,880 | 19,710 | 19,880 | 23 |
2019/05/29 | 19,830 | 19,830 | 19,700 | 19,700 | 17 |
2019/05/28 | 19,980 | 19,990 | 19,980 | 19,990 | 13 |
2019/05/27 | 20,000 | 20,030 | 20,000 | 20,030 | 2 |
2019/05/24 | 19,810 | 19,810 | 19,810 | 19,810 | 11 |
2019/05/23 | 20,000 | 20,000 | 19,900 | 19,990 | 91 |
2019/05/22 | 20,200 | 20,200 | 20,200 | 20,200 | 1 |
2019/05/21 | 20,100 | 20,200 | 20,100 | 20,200 | 14 |
2019/05/20 | 20,310 | 20,310 | 20,280 | 20,300 | 24 |
2019/05/17 | 20,290 | 20,290 | 20,290 | 20,290 | 15 |
2019/05/16 | 20,070 | 20,070 | 20,070 | 20,070 | 14 |
2019/05/15 | 20,190 | 20,190 | 20,190 | 20,190 | 1 |
2019/05/14 | 19,510 | 19,800 | 19,510 | 19,800 | 14 |
2019/05/13 | 20,230 | 20,250 | 20,120 | 20,140 | 13 |
2019/05/10 | 20,120 | 20,350 | 20,100 | 20,180 | 153 |
2019/05/09 | 20,610 | 20,610 | 20,120 | 20,120 | 8 |
2019/05/08 | 21,110 | 21,110 | 20,610 | 20,610 | 8 |
2019/05/07 | 21,400 | 21,400 | 21,240 | 21,240 | 19 |
2019/04/26 | 21,330 | 21,330 | 21,330 | 21,330 | 3 |
2019/04/24 | 21,540 | 21,540 | 21,270 | 21,270 | 66 |
2019/04/23 | 21,500 | 21,500 | 21,500 | 21,500 | 134 |
2019/04/22 | 21,010 | 21,420 | 20,490 | 21,390 | 30 |
2019/04/19 | 21,380 | 21,380 | 21,300 | 21,300 | 4 |
2019/04/18 | 21,790 | 21,790 | 21,650 | 21,650 | 3 |
2019/04/17 | 21,790 | 21,810 | 21,790 | 21,800 | 11 |
2019/04/15 | 21,830 | 21,830 | 21,830 | 21,830 | 1 |
2019/04/11 | 21,590 | 21,660 | 21,590 | 21,660 | 152 |
2019/04/10 | 21,630 | 21,780 | 21,630 | 21,780 | 58 |
2019/04/09 | 21,900 | 21,900 | 21,900 | 21,900 | 4 |
2019/04/08 | 22,210 | 22,210 | 22,210 | 22,210 | 3 |
2019/04/05 | 22,200 | 22,210 | 22,200 | 22,210 | 4 |
2019/04/04 | 22,130 | 22,130 | 22,130 | 22,130 | 50 |
2019/04/03 | 22,050 | 22,120 | 22,050 | 22,120 | 19 |
2019/04/02 | 22,320 | 22,410 | 22,030 | 22,030 | 146 |
2019/04/01 | 22,100 | 22,170 | 22,100 | 22,110 | 178 |
2019/03/29 | 21,610 | 21,720 | 21,610 | 21,720 | 13 |
2019/03/28 | 21,690 | 21,690 | 21,540 | 21,570 | 7 |
2019/03/26 | 21,670 | 21,840 | 21,670 | 21,840 | 159 |
2019/03/25 | 21,410 | 21,410 | 21,200 | 21,200 | 64 |
2019/03/22 | 21,610 | 21,700 | 21,610 | 21,700 | 33 |
2019/03/20 | 21,570 | 21,590 | 21,570 | 21,590 | 19 |
2019/03/19 | 21,500 | 21,570 | 21,470 | 21,570 | 4 |
2019/03/18 | 21,460 | 21,460 | 21,460 | 21,460 | 5 |
2019/03/14 | 21,440 | 21,440 | 21,350 | 21,350 | 13 |
2019/03/13 | 21,320 | 21,330 | 21,320 | 21,330 | 8 |
2019/03/12 | 21,500 | 21,550 | 21,500 | 21,540 | 25 |
2019/03/11 | 21,140 | 21,150 | 21,140 | 21,150 | 11 |
2019/03/08 | 21,240 | 21,340 | 21,100 | 21,100 | 14 |
2019/03/07 | 21,680 | 21,680 | 21,680 | 21,680 | 1 |
2019/03/06 | 21,700 | 21,700 | 21,650 | 21,650 | 2 |
2019/03/04 | 21,730 | 21,890 | 21,730 | 21,770 | 12 |
2019/03/01 | 21,660 | 21,820 | 21,660 | 21,820 | 17 |
2019/02/28 | 21,710 | 21,750 | 21,680 | 21,680 | 9 |
2019/02/27 | 21,700 | 21,820 | 21,700 | 21,820 | 75 |
2019/02/26 | 21,700 | 21,700 | 21,700 | 21,700 | 8 |
2019/02/25 | 21,500 | 21,690 | 21,500 | 21,690 | 126 |
2019/02/22 | 21,450 | 21,450 | 21,450 | 21,450 | 1 |
2019/02/21 | 21,220 | 21,410 | 21,220 | 21,390 | 54 |
2019/02/20 | 21,420 | 21,590 | 21,420 | 21,520 | 100 |
2019/02/19 | 21,430 | 21,430 | 21,360 | 21,400 | 55 |
2019/02/18 | 21,350 | 21,430 | 21,330 | 21,430 | 85 |
2019/02/15 | 21,330 | 21,330 | 20,970 | 20,970 | 5 |
2019/02/14 | 21,300 | 21,320 | 21,300 | 21,320 | 8 |
2019/02/13 | 20,970 | 21,180 | 20,970 | 21,160 | 67 |
2019/02/12 | 20,920 | 20,930 | 20,920 | 20,930 | 31 |
2019/02/08 | 21,130 | 21,130 | 20,750 | 20,750 | 53 |
2019/02/07 | 21,310 | 21,310 | 21,310 | 21,310 | 11 |
2019/02/05 | 21,340 | 21,430 | 21,340 | 21,360 | 102 |
2019/02/04 | 21,110 | 21,330 | 21,110 | 21,330 | 8 |
2019/02/01 | 21,160 | 21,160 | 21,010 | 21,010 | 21 |
2019/01/31 | 21,260 | 21,260 | 21,260 | 21,260 | 7 |
2019/01/30 | 21,010 | 21,050 | 21,010 | 21,050 | 110 |
2019/01/29 | 20,820 | 21,020 | 20,820 | 21,020 | 147 |
2019/01/28 | 21,200 | 21,200 | 20,960 | 21,000 | 6 |
2019/01/25 | 21,170 | 21,170 | 21,170 | 21,170 | 2 |
2019/01/24 | 20,830 | 21,020 | 20,800 | 20,940 | 85 |
2019/01/23 | 20,170 | 20,750 | 20,170 | 20,660 | 52 |
2019/01/22 | 21,170 | 21,170 | 21,170 | 21,170 | 1 |
2019/01/21 | 21,110 | 21,310 | 21,110 | 21,310 | 61 |
2019/01/18 | 20,880 | 21,100 | 20,880 | 21,100 | 91 |
2019/01/17 | 20,850 | 20,850 | 20,780 | 20,780 | 14 |
2019/01/16 | 20,930 | 20,930 | 20,920 | 20,920 | 5 |
2019/01/15 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
2019/01/11 | 20,460 | 20,700 | 20,020 | 20,650 | 189 |
2019/01/10 | 20,450 | 20,510 | 20,450 | 20,510 | 10 |
2019/01/09 | 20,710 | 20,770 | 20,710 | 20,710 | 126 |
2019/01/08 | 20,650 | 20,710 | 20,650 | 20,710 | 3 |
2019/01/07 | 20,640 | 20,720 | 20,630 | 20,630 | 30 |
2019/01/04 | 19,840 | 19,980 | 19,780 | 19,980 | 34 |