(NEXT FUNDS)素材・化学上場投信(1620)の株価時系列情報
(NEXT FUNDS)素材・化学上場投信(1620)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 |
---|---|---|---|---|---|
2012/12/28 | 10,030 | 10,070 | 10,030 | 10,040 | 6,759 |
2012/12/27 | 9,980 | 10,010 | 9,960 | 9,970 | 7,532 |
2012/12/26 | 9,860 | 9,860 | 9,860 | 9,860 | 1 |
2012/12/25 | 9,960 | 9,960 | 9,790 | 9,790 | 13 |
2012/12/21 | 9,900 | 9,900 | 9,820 | 9,820 | 39 |
2012/12/20 | 9,810 | 9,860 | 9,810 | 9,850 | 25 |
2012/12/19 | 9,670 | 9,790 | 9,670 | 9,790 | 11 |
2012/12/18 | 9,590 | 9,620 | 9,590 | 9,600 | 20 |
2012/12/17 | 9,640 | 9,640 | 9,540 | 9,540 | 811 |
2012/12/13 | 9,550 | 9,550 | 9,540 | 9,540 | 36 |
2012/12/12 | 9,480 | 9,480 | 9,470 | 9,470 | 16 |
2012/12/11 | 9,450 | 9,450 | 9,450 | 9,450 | 1 |
2012/12/10 | 9,510 | 9,510 | 9,510 | 9,510 | 1 |
2012/12/06 | 9,420 | 9,450 | 9,420 | 9,450 | 8 |
2012/12/05 | 9,290 | 9,340 | 9,290 | 9,340 | 11 |
2012/12/04 | 9,290 | 9,310 | 9,290 | 9,310 | 9 |
2012/12/03 | 9,380 | 9,400 | 9,310 | 9,310 | 43 |
2012/11/30 | 9,380 | 9,380 | 9,310 | 9,330 | 147 |
2012/11/29 | 9,280 | 9,280 | 9,280 | 9,280 | 1 |
2012/11/28 | 9,280 | 9,280 | 9,230 | 9,230 | 38 |
2012/11/27 | 9,320 | 9,320 | 9,280 | 9,280 | 17 |
2012/11/26 | 9,320 | 9,390 | 9,300 | 9,300 | 16 |
2012/11/22 | 9,210 | 9,230 | 9,210 | 9,230 | 63 |
2012/11/21 | 9,050 | 9,100 | 9,050 | 9,070 | 62 |
2012/11/20 | 9,050 | 9,050 | 8,970 | 8,970 | 14 |
2012/11/19 | 9,000 | 9,000 | 9,000 | 9,000 | 7 |
2012/11/16 | 8,910 | 8,910 | 8,910 | 8,910 | 50 |
2012/11/15 | 8,680 | 8,680 | 8,680 | 8,680 | 2 |
2012/11/12 | 8,630 | 8,670 | 8,630 | 8,650 | 77 |
2012/11/09 | 8,690 | 8,690 | 8,660 | 8,660 | 70 |
2012/11/08 | 8,780 | 8,780 | 8,730 | 8,740 | 12 |
2012/11/07 | 8,910 | 8,910 | 8,910 | 8,910 | 2 |
2012/11/06 | 8,880 | 8,880 | 8,880 | 8,880 | 10 |
2012/11/05 | 8,940 | 8,940 | 8,910 | 8,910 | 11 |
2012/11/02 | 8,940 | 8,990 | 8,940 | 8,950 | 79 |
2012/11/01 | 8,790 | 8,790 | 8,790 | 8,790 | 800 |
2012/10/30 | 8,780 | 8,780 | 8,760 | 8,760 | 3 |
2012/10/29 | 8,740 | 8,740 | 8,740 | 8,740 | 220 |
2012/10/24 | 8,720 | 8,790 | 8,720 | 8,790 | 20 |
2012/10/23 | 8,830 | 8,840 | 8,800 | 8,840 | 31 |
2012/10/22 | 8,740 | 8,760 | 8,740 | 8,760 | 3 |
2012/10/19 | 8,830 | 8,830 | 8,800 | 8,810 | 3 |
2012/10/18 | 8,770 | 8,770 | 8,730 | 8,730 | 8 |
2012/10/17 | 8,700 | 8,740 | 8,700 | 8,740 | 35 |
2012/10/16 | 8,540 | 8,630 | 8,530 | 8,630 | 80 |
2012/10/15 | 8,390 | 8,470 | 8,390 | 8,470 | 31 |
2012/10/12 | 8,430 | 8,470 | 8,430 | 8,470 | 3 |
2012/10/11 | 8,340 | 8,350 | 8,340 | 8,350 | 52 |
2012/10/10 | 8,420 | 8,420 | 8,350 | 8,380 | 82 |
2012/10/09 | 8,610 | 8,610 | 8,610 | 8,610 | 1 |
2012/10/03 | 8,550 | 8,550 | 8,450 | 8,450 | 10 |
2012/10/02 | 8,580 | 8,600 | 8,580 | 8,580 | 12 |
2012/10/01 | 8,600 | 8,600 | 8,550 | 8,580 | 271 |
2012/09/27 | 8,780 | 8,780 | 8,780 | 8,780 | 1 |
2012/09/26 | 8,850 | 8,850 | 8,850 | 8,850 | 110 |
2012/09/24 | 8,810 | 8,810 | 8,810 | 8,810 | 1 |
2012/09/20 | 8,910 | 8,910 | 8,790 | 8,790 | 23 |
2012/09/19 | 8,980 | 9,000 | 8,980 | 9,000 | 6 |
2012/09/18 | 8,900 | 8,900 | 8,900 | 8,900 | 21 |
2012/09/14 | 8,860 | 8,860 | 8,860 | 8,860 | 1 |
2012/09/13 | 8,660 | 8,700 | 8,660 | 8,700 | 10 |
2012/09/12 | 8,570 | 8,670 | 8,570 | 8,670 | 112 |
2012/09/11 | 8,590 | 8,590 | 8,530 | 8,530 | 17 |
2012/09/10 | 8,600 | 8,630 | 8,570 | 8,630 | 16 |
2012/09/07 | 8,580 | 8,590 | 8,580 | 8,590 | 2 |
2012/09/06 | 8,460 | 8,460 | 8,410 | 8,410 | 8 |
2012/09/05 | 8,580 | 8,580 | 8,460 | 8,460 | 13 |
2012/09/04 | 8,620 | 8,620 | 8,580 | 8,580 | 10 |
2012/09/03 | 8,630 | 8,630 | 8,630 | 8,630 | 1 |
2012/08/31 | 8,700 | 8,700 | 8,690 | 8,690 | 59 |
2012/08/30 | 8,760 | 8,760 | 8,760 | 8,760 | 1 |
2012/08/28 | 8,880 | 8,880 | 8,780 | 8,780 | 40 |
2012/08/27 | 8,970 | 8,970 | 8,970 | 8,970 | 2 |
2012/08/24 | 8,920 | 8,920 | 8,920 | 8,920 | 1 |
2012/08/23 | 9,040 | 9,040 | 9,040 | 9,040 | 1 |
2012/08/22 | 9,000 | 9,000 | 9,000 | 9,000 | 9 |
2012/08/21 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
2012/08/20 | 9,100 | 9,100 | 9,080 | 9,080 | 15 |
2012/08/17 | 9,000 | 9,020 | 9,000 | 9,020 | 11 |
2012/08/16 | 8,920 | 8,930 | 8,920 | 8,930 | 84 |
2012/08/15 | 8,760 | 8,760 | 8,760 | 8,760 | 1 |
2012/08/14 | 8,840 | 8,840 | 8,800 | 8,800 | 2 |
2012/08/13 | 8,780 | 8,780 | 8,780 | 8,780 | 1 |
2012/08/10 | 8,780 | 8,780 | 8,780 | 8,780 | 1 |
2012/08/09 | 8,800 | 8,800 | 8,780 | 8,780 | 3 |
2012/08/08 | 8,740 | 8,800 | 8,740 | 8,750 | 5 |
2012/08/07 | 8,590 | 8,590 | 8,590 | 8,590 | 13 |
2012/08/06 | 8,560 | 8,590 | 8,560 | 8,590 | 21 |
2012/08/03 | 8,460 | 8,460 | 8,420 | 8,420 | 19 |
2012/08/02 | 8,580 | 8,580 | 8,550 | 8,550 | 13 |
2012/08/01 | 8,560 | 8,560 | 8,560 | 8,560 | 40 |
2012/07/31 | 8,620 | 8,620 | 8,620 | 8,620 | 33 |
2012/07/30 | 8,600 | 8,600 | 8,600 | 8,600 | 1 |
2012/07/27 | 8,540 | 8,560 | 8,540 | 8,560 | 16 |
2012/07/26 | 8,450 | 8,450 | 8,430 | 8,430 | 20 |
2012/07/25 | 8,520 | 8,520 | 8,450 | 8,450 | 84 |
2012/07/24 | 8,610 | 8,610 | 8,550 | 8,580 | 49 |
2012/07/23 | 8,710 | 8,710 | 8,650 | 8,650 | 17 |
2012/07/20 | 8,860 | 8,860 | 8,800 | 8,810 | 73 |
2012/07/19 | 8,840 | 8,910 | 8,840 | 8,910 | 11 |
2012/07/18 | 8,890 | 8,890 | 8,840 | 8,840 | 6 |
2012/07/17 | 8,910 | 8,910 | 8,860 | 8,860 | 11 |
2012/07/12 | 9,020 | 9,020 | 8,900 | 8,900 | 13 |
2012/07/10 | 9,330 | 9,330 | 9,310 | 9,310 | 6 |
2012/07/05 | 9,450 | 9,450 | 9,450 | 9,450 | 5 |
2012/07/04 | 9,500 | 9,500 | 9,500 | 9,500 | 5 |
2012/07/03 | 9,430 | 9,430 | 9,430 | 9,430 | 1 |
2012/07/02 | 9,440 | 9,470 | 9,430 | 9,470 | 117 |
2012/06/28 | 9,260 | 9,260 | 9,220 | 9,250 | 65 |
2012/06/21 | 9,290 | 9,290 | 9,290 | 9,290 | 2 |
2012/06/20 | 9,210 | 9,210 | 9,170 | 9,170 | 2 |
2012/06/19 | 9,120 | 9,140 | 9,060 | 9,060 | 155 |
2012/06/18 | 9,150 | 9,150 | 9,120 | 9,130 | 57 |
2012/06/15 | 8,950 | 8,950 | 8,950 | 8,950 | 10 |
2012/06/14 | 8,920 | 8,920 | 8,910 | 8,910 | 58 |
2012/06/13 | 8,960 | 8,960 | 8,920 | 8,950 | 261 |
2012/06/12 | 8,850 | 8,910 | 8,850 | 8,910 | 2 |
2012/06/11 | 9,000 | 9,000 | 8,980 | 9,000 | 16 |
2012/06/08 | 8,900 | 8,900 | 8,830 | 8,840 | 208 |
2012/06/07 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
2012/06/06 | 8,800 | 8,920 | 8,800 | 8,920 | 23 |
2012/06/05 | 8,670 | 8,710 | 8,670 | 8,710 | 11 |
2012/06/04 | 8,640 | 8,660 | 8,620 | 8,660 | 308 |
2012/06/01 | 8,880 | 8,900 | 8,790 | 8,790 | 464 |
2012/05/31 | 8,860 | 8,910 | 8,860 | 8,910 | 113 |
2012/05/30 | 8,970 | 8,970 | 8,920 | 8,970 | 209 |
2012/05/29 | 8,960 | 9,010 | 8,930 | 9,010 | 261 |
2012/05/28 | 8,980 | 8,980 | 8,960 | 8,960 | 15 |
2012/05/25 | 9,010 | 9,010 | 8,990 | 8,990 | 2 |
2012/05/24 | 9,100 | 9,100 | 8,970 | 9,030 | 175 |
2012/05/23 | 9,140 | 9,140 | 9,070 | 9,080 | 307 |
2012/05/22 | 9,230 | 9,230 | 9,230 | 9,230 | 1 |
2012/05/21 | 9,150 | 9,170 | 9,140 | 9,140 | 108 |
2012/05/18 | 9,240 | 9,240 | 9,190 | 9,190 | 7 |
2012/05/17 | 9,280 | 9,280 | 9,280 | 9,280 | 1 |
2012/05/16 | 9,360 | 9,360 | 9,300 | 9,300 | 12 |
2012/05/15 | 9,380 | 9,380 | 9,370 | 9,370 | 56 |
2012/05/14 | 9,670 | 9,670 | 9,580 | 9,580 | 34 |
2012/05/11 | 9,720 | 9,720 | 9,700 | 9,700 | 202 |
2012/05/10 | 9,800 | 9,800 | 9,800 | 9,800 | 1 |
2012/05/09 | 9,820 | 9,820 | 9,740 | 9,760 | 412 |
2012/05/08 | 9,870 | 9,880 | 9,870 | 9,880 | 3 |
2012/05/07 | 9,840 | 9,880 | 9,840 | 9,880 | 204 |
2012/05/02 | 10,090 | 10,100 | 10,090 | 10,100 | 503 |
2012/05/01 | 10,130 | 10,130 | 10,100 | 10,100 | 400 |
2012/04/27 | 10,220 | 10,220 | 10,220 | 10,220 | 1 |
2012/04/26 | 10,200 | 10,200 | 10,190 | 10,190 | 301 |
2012/04/24 | 10,130 | 10,130 | 10,130 | 10,130 | 500 |
2012/04/23 | 10,110 | 10,110 | 10,110 | 10,110 | 1 |
2012/04/20 | 10,160 | 10,160 | 10,160 | 10,160 | 19 |
2012/04/19 | 10,270 | 10,270 | 10,270 | 10,270 | 1 |
2012/04/18 | 10,190 | 10,260 | 10,190 | 10,260 | 3 |
2012/04/17 | 10,060 | 10,060 | 10,060 | 10,060 | 1 |
2012/04/16 | 10,080 | 10,080 | 10,080 | 10,080 | 1 |
2012/04/13 | 10,140 | 10,140 | 10,140 | 10,140 | 1 |
2012/04/12 | 10,080 | 10,080 | 10,080 | 10,080 | 5 |
2012/04/11 | 9,970 | 9,970 | 9,970 | 9,970 | 1 |
2012/04/10 | 10,120 | 10,120 | 10,120 | 10,120 | 1 |
2012/04/09 | 10,240 | 10,240 | 10,090 | 10,120 | 17 |
2012/04/06 | 10,250 | 10,250 | 10,240 | 10,240 | 2 |
2012/04/05 | 10,250 | 10,250 | 10,250 | 10,250 | 15 |
2012/04/04 | 10,490 | 10,490 | 10,330 | 10,330 | 35 |
2012/04/03 | 10,510 | 10,510 | 10,510 | 10,510 | 3 |
2012/04/02 | 10,570 | 10,570 | 10,490 | 10,490 | 3 |
2012/03/30 | 10,560 | 10,560 | 10,560 | 10,560 | 1 |
2012/03/29 | 10,630 | 10,630 | 10,600 | 10,600 | 11 |
2012/03/28 | 10,640 | 10,640 | 10,620 | 10,620 | 6 |
2012/03/27 | 10,590 | 10,590 | 10,590 | 10,590 | 1 |
2012/03/26 | 10,400 | 10,420 | 10,400 | 10,420 | 15 |
2012/03/23 | 10,430 | 10,430 | 10,430 | 10,430 | 1 |
2012/03/22 | 10,510 | 10,510 | 10,450 | 10,450 | 78 |
2012/03/21 | 10,560 | 10,560 | 10,520 | 10,520 | 25 |
2012/03/19 | 10,560 | 10,560 | 10,560 | 10,560 | 9 |
2012/03/16 | 10,490 | 10,540 | 10,490 | 10,520 | 6 |
2012/03/15 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2012/03/14 | 10,500 | 10,500 | 10,500 | 10,500 | 10 |
2012/03/13 | 10,460 | 10,460 | 10,410 | 10,410 | 9 |
2012/03/12 | 10,410 | 10,480 | 10,400 | 10,480 | 50 |
2012/03/09 | 10,350 | 10,400 | 10,350 | 10,400 | 19 |
2012/03/08 | 10,260 | 10,260 | 10,260 | 10,260 | 1 |
2012/03/07 | 10,050 | 10,120 | 10,050 | 10,120 | 11 |
2012/03/06 | 10,240 | 10,240 | 10,140 | 10,160 | 34 |
2012/03/05 | 10,280 | 10,280 | 10,280 | 10,280 | 1 |
2012/03/02 | 10,320 | 10,320 | 10,270 | 10,270 | 4 |
2012/03/01 | 10,340 | 10,340 | 10,190 | 10,190 | 30 |
2012/02/29 | 10,380 | 10,380 | 10,340 | 10,340 | 8 |
2012/02/28 | 10,230 | 10,230 | 10,200 | 10,200 | 26 |
2012/02/27 | 10,300 | 10,350 | 10,300 | 10,320 | 54 |
2012/02/24 | 10,250 | 10,260 | 10,230 | 10,250 | 37 |
2012/02/23 | 10,200 | 10,230 | 10,200 | 10,230 | 21 |
2012/02/22 | 10,150 | 10,190 | 10,150 | 10,190 | 126 |
2012/02/21 | 10,070 | 10,090 | 10,060 | 10,060 | 10 |
2012/02/20 | 10,180 | 10,180 | 10,100 | 10,100 | 91 |
2012/02/17 | 10,020 | 10,030 | 10,020 | 10,030 | 12 |
2012/02/16 | 9,910 | 9,910 | 9,910 | 9,910 | 1 |
2012/02/15 | 9,880 | 10,000 | 9,880 | 9,950 | 115 |
2012/02/14 | 9,730 | 9,730 | 9,690 | 9,690 | 2 |
2012/02/13 | 9,750 | 9,750 | 9,750 | 9,750 | 1 |
2012/02/10 | 9,780 | 9,780 | 9,750 | 9,750 | 12 |
2012/02/09 | 9,800 | 9,800 | 9,790 | 9,790 | 8 |
2012/02/08 | 9,700 | 9,750 | 9,700 | 9,750 | 3 |
2012/02/07 | 9,640 | 9,640 | 9,640 | 9,640 | 1 |
2012/02/06 | 9,620 | 9,620 | 9,620 | 9,620 | 1 |
2012/02/03 | 9,580 | 9,580 | 9,580 | 9,580 | 1 |
2012/02/02 | 9,680 | 9,680 | 9,640 | 9,660 | 68 |
2012/02/01 | 9,570 | 9,570 | 9,570 | 9,570 | 1 |
2012/01/31 | 9,560 | 9,560 | 9,560 | 9,560 | 15 |
2012/01/30 | 9,610 | 9,610 | 9,610 | 9,610 | 15 |
2012/01/27 | 9,720 | 9,720 | 9,720 | 9,720 | 1 |
2012/01/26 | 9,730 | 9,750 | 9,730 | 9,750 | 6 |
2012/01/25 | 9,650 | 9,710 | 9,650 | 9,710 | 39 |
2012/01/24 | 9,580 | 9,580 | 9,580 | 9,580 | 1 |
2012/01/23 | 9,670 | 9,670 | 9,640 | 9,640 | 14 |
2012/01/20 | 9,640 | 9,640 | 9,640 | 9,640 | 40 |
2012/01/19 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
2012/01/18 | 9,350 | 9,460 | 9,350 | 9,400 | 61 |
2012/01/17 | 9,270 | 9,270 | 9,240 | 9,240 | 11 |
2012/01/16 | 9,220 | 9,220 | 9,200 | 9,200 | 56 |
2012/01/13 | 9,360 | 9,360 | 9,360 | 9,360 | 2 |
2012/01/12 | 9,280 | 9,280 | 9,240 | 9,240 | 2 |
2012/01/11 | 9,310 | 9,310 | 9,310 | 9,310 | 1 |
2012/01/10 | 9,270 | 9,270 | 9,270 | 9,270 | 1 |
2012/01/06 | 9,370 | 9,370 | 9,270 | 9,270 | 34 |
2012/01/05 | 9,480 | 9,480 | 9,480 | 9,480 | 4 |
2012/01/04 | 9,440 | 9,540 | 9,440 | 9,540 | 324 |