(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 |
---|---|---|---|---|---|
2014/12/30 | 17,270 | 17,280 | 17,110 | 17,200 | 68 |
2014/12/29 | 17,400 | 17,400 | 17,330 | 17,330 | 8 |
2014/12/26 | 17,140 | 17,310 | 17,140 | 17,300 | 15 |
2014/12/25 | 17,270 | 17,270 | 17,160 | 17,230 | 44 |
2014/12/24 | 17,240 | 17,240 | 17,120 | 17,120 | 3 |
2014/12/22 | 17,030 | 17,030 | 17,030 | 17,030 | 5 |
2014/12/19 | 16,880 | 16,890 | 16,880 | 16,880 | 31 |
2014/12/18 | 16,860 | 16,860 | 16,630 | 16,630 | 52 |
2014/12/17 | 16,300 | 16,460 | 16,300 | 16,460 | 85 |
2014/12/16 | 16,640 | 16,650 | 16,480 | 16,550 | 56 |
2014/12/15 | 16,940 | 17,010 | 16,850 | 16,860 | 61 |
2014/12/12 | 17,280 | 17,290 | 17,210 | 17,210 | 56 |
2014/12/11 | 17,060 | 17,060 | 16,950 | 17,040 | 70 |
2014/12/10 | 17,360 | 17,360 | 16,950 | 17,000 | 54 |
2014/12/09 | 17,480 | 17,630 | 17,480 | 17,570 | 48 |
2014/12/08 | 17,650 | 17,650 | 17,610 | 17,620 | 166 |
2014/12/05 | 17,390 | 17,400 | 17,390 | 17,400 | 6 |
2014/12/04 | 17,200 | 17,390 | 17,200 | 17,240 | 134 |
2014/12/03 | 17,050 | 17,260 | 17,050 | 17,050 | 16 |
2014/12/02 | 16,900 | 17,000 | 16,900 | 17,000 | 118 |
2014/12/01 | 16,850 | 16,850 | 16,850 | 16,850 | 10 |
2014/11/27 | 16,510 | 16,510 | 16,510 | 16,510 | 9 |
2014/11/26 | 16,710 | 16,710 | 16,620 | 16,620 | 54 |
2014/11/25 | 16,620 | 16,620 | 16,620 | 16,620 | 20 |
2014/11/20 | 16,370 | 16,370 | 16,370 | 16,370 | 1 |
2014/11/19 | 16,370 | 16,370 | 16,370 | 16,370 | 2 |
2014/11/18 | 16,240 | 16,240 | 16,240 | 16,240 | 4 |
2014/11/17 | 16,280 | 16,280 | 15,880 | 15,880 | 45 |
2014/11/14 | 16,240 | 16,270 | 16,240 | 16,270 | 9 |
2014/11/12 | 15,910 | 16,030 | 15,910 | 16,030 | 18 |
2014/11/11 | 15,820 | 15,820 | 15,820 | 15,820 | 3 |
2014/11/07 | 15,620 | 15,620 | 15,620 | 15,620 | 4 |
2014/11/05 | 15,520 | 15,550 | 15,520 | 15,550 | 3 |
2014/11/04 | 15,400 | 15,680 | 15,400 | 15,460 | 161 |
2014/10/31 | 14,910 | 15,330 | 14,910 | 15,330 | 54 |
2014/10/30 | 14,790 | 14,790 | 14,790 | 14,790 | 1 |
2014/10/29 | 14,700 | 14,700 | 14,700 | 14,700 | 3 |
2014/10/27 | 14,620 | 14,700 | 14,620 | 14,700 | 8 |
2014/10/24 | 14,570 | 14,570 | 14,570 | 14,570 | 8 |
2014/10/22 | 14,300 | 14,360 | 14,300 | 14,360 | 2 |
2014/10/21 | 14,440 | 14,440 | 14,090 | 14,090 | 12 |
2014/10/20 | 14,480 | 14,480 | 14,050 | 14,190 | 33 |
2014/10/17 | 14,060 | 14,060 | 13,880 | 13,880 | 50 |
2014/10/16 | 14,070 | 14,070 | 14,060 | 14,060 | 10 |
2014/10/15 | 14,270 | 14,270 | 14,200 | 14,200 | 5 |
2014/10/14 | 14,240 | 14,240 | 14,230 | 14,230 | 22 |
2014/10/10 | 14,520 | 14,530 | 14,500 | 14,500 | 21 |
2014/10/09 | 14,950 | 14,950 | 14,800 | 14,800 | 6 |
2014/10/08 | 14,870 | 14,870 | 14,870 | 14,870 | 8 |
2014/10/07 | 15,100 | 15,100 | 15,100 | 15,100 | 1 |
2014/10/06 | 14,960 | 15,130 | 14,960 | 15,130 | 31 |
2014/10/03 | 14,660 | 14,660 | 14,660 | 14,660 | 21 |
2014/10/02 | 15,040 | 15,040 | 14,910 | 14,910 | 17 |
2014/10/01 | 15,200 | 15,200 | 15,200 | 15,200 | 1 |
2014/09/29 | 15,350 | 15,350 | 15,350 | 15,350 | 1 |
2014/09/26 | 15,480 | 15,480 | 15,250 | 15,250 | 36 |
2014/09/25 | 15,250 | 15,250 | 15,250 | 15,250 | 33 |
2014/09/24 | 15,100 | 15,100 | 15,100 | 15,100 | 17 |
2014/09/19 | 14,950 | 15,060 | 14,950 | 15,060 | 69 |
2014/09/18 | 15,000 | 15,000 | 14,910 | 14,910 | 14 |
2014/09/16 | 14,840 | 14,840 | 14,830 | 14,830 | 16 |
2014/09/12 | 14,970 | 14,970 | 14,880 | 14,880 | 39 |
2014/09/11 | 14,900 | 14,900 | 14,900 | 14,900 | 6 |
2014/09/08 | 14,910 | 14,910 | 14,800 | 14,800 | 9 |
2014/09/05 | 14,900 | 14,900 | 14,830 | 14,830 | 2 |
2014/09/03 | 14,910 | 14,960 | 14,910 | 14,960 | 12 |
2014/09/02 | 14,800 | 14,910 | 14,800 | 14,910 | 71 |
2014/08/22 | 14,770 | 14,770 | 14,680 | 14,680 | 24 |
2014/08/21 | 14,590 | 14,640 | 14,590 | 14,620 | 659 |
2014/08/20 | 14,590 | 14,590 | 14,590 | 14,590 | 5 |
2014/08/19 | 14,500 | 14,590 | 14,500 | 14,590 | 14 |
2014/08/18 | 14,400 | 14,400 | 14,400 | 14,400 | 1 |
2014/08/14 | 14,340 | 14,360 | 14,340 | 14,360 | 7 |
2014/08/12 | 14,200 | 14,200 | 14,200 | 14,200 | 1 |
2014/08/11 | 14,500 | 14,500 | 14,160 | 14,160 | 13 |
2014/08/08 | 14,030 | 14,030 | 13,900 | 13,900 | 6 |
2014/08/06 | 14,200 | 14,200 | 14,100 | 14,100 | 7 |
2014/08/05 | 14,390 | 14,390 | 14,390 | 14,390 | 8 |
2014/08/04 | 14,380 | 14,380 | 14,380 | 14,380 | 1 |
2014/08/01 | 14,260 | 14,300 | 14,200 | 14,300 | 31 |
2014/07/31 | 14,430 | 14,470 | 14,430 | 14,470 | 4 |
2014/07/30 | 14,370 | 14,440 | 14,370 | 14,440 | 480 |
2014/07/29 | 14,390 | 14,400 | 14,340 | 14,400 | 1,132 |
2014/07/28 | 14,290 | 14,330 | 14,290 | 14,330 | 256 |
2014/07/25 | 14,210 | 14,250 | 14,210 | 14,250 | 300 |
2014/07/24 | 14,170 | 14,200 | 14,160 | 14,200 | 901 |
2014/07/23 | 14,130 | 14,170 | 14,130 | 14,170 | 20 |
2014/07/22 | 14,020 | 14,100 | 14,020 | 14,100 | 34 |
2014/07/18 | 14,060 | 14,060 | 14,000 | 14,000 | 13 |
2014/07/16 | 14,190 | 14,190 | 14,140 | 14,140 | 917 |
2014/07/15 | 14,140 | 14,150 | 14,070 | 14,100 | 1,628 |
2014/07/14 | 13,900 | 14,000 | 13,900 | 13,990 | 959 |
2014/07/11 | 13,770 | 13,950 | 13,770 | 13,950 | 33 |
2014/07/10 | 14,430 | 14,500 | 14,430 | 14,440 | 37 |
2014/07/09 | 14,550 | 14,550 | 14,550 | 14,550 | 3 |
2014/07/08 | 14,550 | 14,550 | 14,490 | 14,500 | 22 |
2014/07/07 | 14,590 | 14,590 | 14,590 | 14,590 | 1 |
2014/07/04 | 14,570 | 14,650 | 14,570 | 14,650 | 15 |
2014/07/03 | 14,560 | 14,560 | 14,560 | 14,560 | 2 |
2014/07/02 | 14,680 | 14,680 | 14,680 | 14,680 | 1 |
2014/07/01 | 14,400 | 14,500 | 14,400 | 14,500 | 117 |
2014/06/30 | 14,300 | 14,300 | 14,300 | 14,300 | 10 |
2014/06/27 | 14,300 | 14,300 | 14,300 | 14,300 | 26 |
2014/06/26 | 14,290 | 14,290 | 14,290 | 14,290 | 100 |
2014/06/25 | 14,400 | 14,400 | 14,400 | 14,400 | 1 |
2014/06/24 | 14,400 | 14,400 | 14,400 | 14,400 | 100 |
2014/06/23 | 14,330 | 14,330 | 14,330 | 14,330 | 10 |
2014/06/20 | 14,450 | 14,450 | 14,380 | 14,380 | 28 |
2014/06/19 | 14,160 | 14,400 | 14,160 | 14,400 | 76 |
2014/06/18 | 14,150 | 14,150 | 14,150 | 14,150 | 4 |
2014/06/12 | 13,700 | 13,840 | 13,700 | 13,840 | 8 |
2014/06/10 | 14,000 | 14,000 | 14,000 | 14,000 | 15 |
2014/06/09 | 14,140 | 14,140 | 14,140 | 14,140 | 1 |
2014/06/06 | 14,140 | 14,140 | 14,140 | 14,140 | 5 |
2014/06/03 | 14,090 | 14,090 | 14,090 | 14,090 | 4 |
2014/06/02 | 13,980 | 13,980 | 13,980 | 13,980 | 9 |
2014/05/28 | 13,890 | 13,890 | 13,890 | 13,890 | 2 |
2014/05/27 | 13,750 | 13,840 | 13,750 | 13,840 | 41 |
2014/05/26 | 13,700 | 13,700 | 13,700 | 13,700 | 1 |
2014/05/23 | 13,620 | 13,620 | 13,620 | 13,620 | 1 |
2014/05/22 | 13,600 | 13,600 | 13,600 | 13,600 | 10 |
2014/05/21 | 13,280 | 13,280 | 13,280 | 13,280 | 1 |
2014/05/20 | 13,540 | 13,540 | 13,500 | 13,500 | 5 |
2014/05/13 | 13,520 | 13,520 | 13,520 | 13,520 | 15 |
2014/05/12 | 13,320 | 13,320 | 13,320 | 13,320 | 2 |
2014/05/09 | 13,370 | 13,370 | 13,370 | 13,370 | 3 |
2014/05/08 | 13,390 | 13,400 | 13,380 | 13,380 | 401 |
2014/05/07 | 13,500 | 13,500 | 13,330 | 13,330 | 504 |
2014/05/02 | 13,640 | 13,640 | 13,590 | 13,590 | 151 |
2014/05/01 | 13,630 | 13,630 | 13,630 | 13,630 | 50 |
2014/04/30 | 13,510 | 13,510 | 13,470 | 13,470 | 400 |
2014/04/28 | 13,440 | 13,480 | 13,430 | 13,480 | 302 |
2014/04/25 | 13,600 | 13,600 | 13,600 | 13,600 | 150 |
2014/04/24 | 13,610 | 13,610 | 13,610 | 13,610 | 200 |
2014/04/23 | 13,680 | 13,680 | 13,680 | 13,680 | 400 |
2014/04/22 | 13,750 | 13,750 | 13,700 | 13,700 | 1,000 |
2014/04/21 | 13,590 | 13,760 | 13,590 | 13,630 | 9 |
2014/04/18 | 13,690 | 13,690 | 13,690 | 13,690 | 44 |
2014/04/16 | 13,300 | 13,590 | 13,300 | 13,590 | 17 |
2014/04/15 | 13,310 | 13,310 | 13,280 | 13,290 | 710 |
2014/04/14 | 13,170 | 13,290 | 13,110 | 13,110 | 66 |
2014/04/11 | 13,030 | 13,120 | 13,030 | 13,100 | 1,070 |
2014/04/10 | 13,360 | 13,360 | 13,360 | 13,360 | 50 |
2014/04/09 | 13,310 | 13,310 | 13,310 | 13,310 | 800 |
2014/04/07 | 13,740 | 13,740 | 13,740 | 13,740 | 159 |
2014/04/04 | 13,800 | 13,800 | 13,800 | 13,800 | 30 |
2014/04/03 | 13,840 | 13,840 | 13,740 | 13,760 | 308 |
2014/04/02 | 13,850 | 13,890 | 13,720 | 13,890 | 56 |
2014/04/01 | 13,660 | 13,660 | 13,660 | 13,660 | 52 |
2014/03/31 | 13,580 | 13,580 | 13,580 | 13,580 | 55 |
2014/03/27 | 13,420 | 13,540 | 13,390 | 13,490 | 17 |
2014/03/25 | 13,250 | 13,380 | 13,250 | 13,380 | 6 |
2014/03/20 | 13,030 | 13,030 | 12,920 | 12,920 | 13 |
2014/03/19 | 13,250 | 13,250 | 13,250 | 13,250 | 3 |
2014/03/18 | 13,220 | 13,220 | 13,130 | 13,130 | 7 |
2014/03/17 | 13,040 | 13,040 | 12,960 | 12,960 | 13 |
2014/03/13 | 13,470 | 13,470 | 13,470 | 13,470 | 1 |
2014/03/11 | 13,760 | 13,760 | 13,760 | 13,760 | 3 |
2014/03/10 | 13,840 | 13,840 | 13,670 | 13,670 | 4 |
2014/03/07 | 13,790 | 13,790 | 13,760 | 13,760 | 4 |
2014/03/05 | 13,800 | 13,800 | 13,710 | 13,710 | 6 |
2014/03/04 | 13,400 | 13,400 | 13,400 | 13,400 | 3 |
2014/03/03 | 13,400 | 13,400 | 13,310 | 13,310 | 44 |
2014/02/28 | 13,650 | 13,650 | 13,580 | 13,580 | 3 |
2014/02/27 | 13,700 | 13,700 | 13,700 | 13,700 | 1 |
2014/02/26 | 13,750 | 13,750 | 13,750 | 13,750 | 4 |
2014/02/19 | 13,470 | 13,580 | 13,470 | 13,520 | 17 |
2014/02/18 | 13,440 | 13,500 | 13,440 | 13,500 | 104 |
2014/02/17 | 13,290 | 13,290 | 13,150 | 13,150 | 6 |
2014/02/12 | 13,560 | 13,620 | 13,520 | 13,520 | 3 |
2014/02/10 | 13,510 | 13,510 | 13,510 | 13,510 | 25 |
2014/02/07 | 13,250 | 13,250 | 13,250 | 13,250 | 1 |
2014/02/06 | 12,930 | 12,930 | 12,900 | 12,900 | 101 |
2014/02/05 | 12,920 | 12,920 | 12,920 | 12,920 | 30 |
2014/02/04 | 13,260 | 13,260 | 12,750 | 12,750 | 62 |
2014/02/03 | 13,580 | 13,620 | 13,560 | 13,560 | 263 |
2014/01/31 | 13,640 | 13,640 | 13,640 | 13,640 | 200 |
2014/01/30 | 13,640 | 13,640 | 13,500 | 13,540 | 102 |
2014/01/28 | 13,460 | 13,460 | 13,460 | 13,460 | 1 |
2014/01/27 | 13,610 | 13,650 | 13,550 | 13,550 | 62 |
2014/01/24 | 13,800 | 14,020 | 13,800 | 13,910 | 193 |
2014/01/23 | 14,220 | 14,220 | 14,220 | 14,220 | 11 |
2014/01/21 | 14,130 | 14,160 | 14,130 | 14,160 | 22 |
2014/01/20 | 14,260 | 14,260 | 14,100 | 14,100 | 8 |
2014/01/17 | 14,070 | 14,070 | 14,070 | 14,070 | 10 |
2014/01/16 | 14,080 | 14,080 | 14,080 | 14,080 | 1 |
2014/01/15 | 13,970 | 13,970 | 13,930 | 13,930 | 3 |
2014/01/14 | 13,830 | 13,830 | 13,830 | 13,830 | 28 |
2014/01/10 | 14,050 | 14,050 | 14,050 | 14,050 | 20 |
2014/01/09 | 14,160 | 14,160 | 14,080 | 14,080 | 46 |
2014/01/08 | 14,030 | 14,150 | 14,030 | 14,150 | 72 |
2014/01/07 | 14,120 | 14,120 | 14,120 | 14,120 | 31 |
2014/01/06 | 14,150 | 14,200 | 14,140 | 14,180 | 718 |