(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 |
---|---|---|---|---|---|
2020/12/30 | 26,930 | 26,930 | 26,670 | 26,760 | 32 |
2020/12/29 | 26,550 | 26,950 | 26,550 | 26,950 | 23 |
2020/12/28 | 26,530 | 26,550 | 26,410 | 26,550 | 9 |
2020/12/25 | 26,410 | 26,410 | 26,410 | 26,410 | 1 |
2020/12/24 | 26,250 | 26,250 | 26,200 | 26,210 | 17 |
2020/12/23 | 25,990 | 25,990 | 25,970 | 25,970 | 6 |
2020/12/22 | 26,200 | 26,200 | 25,960 | 25,960 | 49 |
2020/12/21 | 26,380 | 26,530 | 26,310 | 26,310 | 42 |
2020/12/18 | 26,160 | 26,160 | 26,160 | 26,160 | 10 |
2020/12/17 | 26,280 | 26,280 | 26,230 | 26,230 | 503 |
2020/12/16 | 26,380 | 26,380 | 26,300 | 26,300 | 4 |
2020/12/15 | 26,440 | 26,440 | 26,380 | 26,410 | 10 |
2020/12/14 | 26,510 | 26,710 | 26,430 | 26,430 | 534 |
2020/12/11 | 26,120 | 26,240 | 26,100 | 26,100 | 6 |
2020/12/10 | 26,300 | 26,300 | 26,210 | 26,210 | 9 |
2020/12/09 | 26,150 | 26,350 | 26,150 | 26,350 | 62 |
2020/12/08 | 25,890 | 26,170 | 25,890 | 26,150 | 27 |
2020/12/07 | 26,610 | 26,610 | 26,260 | 26,260 | 12 |
2020/12/04 | 26,430 | 26,430 | 26,400 | 26,400 | 2 |
2020/12/03 | 26,280 | 26,290 | 26,280 | 26,290 | 2 |
2020/12/02 | 26,430 | 26,470 | 26,330 | 26,330 | 44 |
2020/12/01 | 25,700 | 26,210 | 25,700 | 26,210 | 43 |
2020/11/30 | 26,600 | 27,100 | 26,000 | 26,000 | 57 |
2020/11/27 | 26,530 | 26,530 | 26,370 | 26,370 | 73 |
2020/11/26 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
2020/11/25 | 26,290 | 26,390 | 26,100 | 26,100 | 28 |
2020/11/24 | 25,760 | 25,910 | 25,760 | 25,850 | 110 |
2020/11/20 | 25,350 | 25,350 | 25,100 | 25,260 | 6 |
2020/11/19 | 25,130 | 25,230 | 25,130 | 25,230 | 14 |
2020/11/18 | 25,190 | 25,240 | 25,040 | 25,180 | 21 |
2020/11/17 | 25,560 | 25,560 | 25,190 | 25,240 | 184 |
2020/11/16 | 25,230 | 25,240 | 25,060 | 25,060 | 4 |
2020/11/13 | 24,990 | 25,040 | 24,990 | 25,040 | 4 |
2020/11/12 | 25,270 | 25,270 | 25,260 | 25,260 | 7 |
2020/11/11 | 24,850 | 25,270 | 24,850 | 25,270 | 23 |
2020/11/10 | 24,990 | 25,020 | 24,400 | 24,850 | 546 |
2020/11/09 | 24,390 | 24,660 | 24,390 | 24,660 | 49 |
2020/11/06 | 24,080 | 24,320 | 24,000 | 24,320 | 22 |
2020/11/05 | 23,930 | 23,930 | 23,780 | 23,880 | 5 |
2020/11/04 | 23,950 | 24,000 | 23,760 | 23,930 | 51 |
2020/11/02 | 23,500 | 23,620 | 23,340 | 23,490 | 64 |
2020/10/30 | 23,570 | 23,570 | 23,120 | 23,150 | 284 |
2020/10/29 | 23,640 | 23,780 | 23,580 | 23,780 | 8 |
2020/10/28 | 23,800 | 23,940 | 23,800 | 23,800 | 3 |
2020/10/27 | 23,940 | 23,940 | 23,910 | 23,940 | 5 |
2020/10/26 | 24,130 | 24,130 | 24,050 | 24,050 | 2 |
2020/10/23 | 23,700 | 24,190 | 23,700 | 24,190 | 7 |
2020/10/22 | 24,160 | 24,160 | 24,100 | 24,100 | 5 |
2020/10/21 | 23,950 | 24,300 | 23,950 | 24,300 | 2 |
2020/10/20 | 24,140 | 24,140 | 23,950 | 23,950 | 10 |
2020/10/19 | 23,980 | 24,200 | 23,980 | 24,200 | 5 |
2020/10/16 | 23,980 | 24,080 | 23,980 | 23,980 | 8 |
2020/10/15 | 24,100 | 24,100 | 24,100 | 24,100 | 1 |
2020/10/14 | 24,070 | 24,110 | 24,070 | 24,110 | 5 |
2020/10/13 | 24,070 | 24,070 | 24,070 | 24,070 | 4 |
2020/10/12 | 24,010 | 24,070 | 23,950 | 24,070 | 28 |
2020/10/09 | 24,090 | 24,090 | 23,950 | 23,950 | 18 |
2020/10/08 | 23,910 | 24,010 | 23,910 | 24,010 | 6 |
2020/10/07 | 23,620 | 23,740 | 23,620 | 23,740 | 2 |
2020/10/06 | 23,740 | 23,740 | 23,740 | 23,740 | 11 |
2020/10/05 | 23,590 | 23,710 | 23,590 | 23,710 | 25 |
2020/10/02 | 23,600 | 23,610 | 23,230 | 23,230 | 18 |
2020/09/30 | 23,910 | 23,940 | 23,660 | 23,660 | 42 |
2020/09/29 | 23,990 | 23,990 | 23,860 | 23,860 | 4 |
2020/09/28 | 23,850 | 23,990 | 23,770 | 23,990 | 7 |
2020/09/25 | 23,660 | 23,720 | 23,660 | 23,720 | 4 |
2020/09/24 | 23,720 | 23,730 | 23,570 | 23,570 | 25 |
2020/09/23 | 23,650 | 23,750 | 23,650 | 23,750 | 5 |
2020/09/18 | 23,660 | 23,660 | 23,650 | 23,650 | 3 |
2020/09/17 | 23,510 | 23,510 | 23,450 | 23,450 | 2 |
2020/09/16 | 23,650 | 23,650 | 23,590 | 23,650 | 4 |
2020/09/15 | 23,770 | 23,770 | 23,710 | 23,710 | 12 |
2020/09/14 | 23,620 | 23,880 | 23,620 | 23,790 | 4 |
2020/09/11 | 23,550 | 23,550 | 23,400 | 23,400 | 4 |
2020/09/10 | 23,320 | 23,340 | 23,240 | 23,340 | 28 |
2020/09/09 | 23,050 | 23,050 | 22,970 | 23,000 | 4 |
2020/09/08 | 23,120 | 23,120 | 23,120 | 23,120 | 1 |
2020/09/04 | 22,670 | 22,920 | 22,670 | 22,920 | 2 |
2020/09/03 | 23,140 | 23,200 | 23,140 | 23,170 | 3 |
2020/09/02 | 22,890 | 22,970 | 22,860 | 22,970 | 12 |
2020/09/01 | 22,910 | 22,910 | 22,720 | 22,790 | 8 |
2020/08/31 | 22,990 | 23,100 | 22,940 | 23,100 | 18 |
2020/08/28 | 22,980 | 22,980 | 22,870 | 22,980 | 7 |
2020/08/27 | 22,940 | 22,940 | 22,940 | 22,940 | 1 |
2020/08/26 | 22,950 | 22,950 | 22,950 | 22,950 | 1 |
2020/08/25 | 22,800 | 23,030 | 22,500 | 23,030 | 17 |
2020/08/24 | 22,470 | 22,500 | 22,470 | 22,500 | 11 |
2020/08/21 | 22,530 | 22,530 | 22,470 | 22,470 | 16 |
2020/08/20 | 22,400 | 22,400 | 22,400 | 22,400 | 1 |
2020/08/19 | 22,510 | 22,600 | 22,510 | 22,600 | 2 |
2020/08/18 | 22,530 | 22,630 | 22,530 | 22,630 | 3 |
2020/08/17 | 22,600 | 22,670 | 22,600 | 22,670 | 4 |
2020/08/14 | 22,520 | 22,880 | 22,520 | 22,880 | 3 |
2020/08/13 | 22,740 | 22,890 | 22,740 | 22,890 | 58 |
2020/08/12 | 22,350 | 22,440 | 22,350 | 22,440 | 5 |
2020/08/11 | 22,010 | 22,250 | 22,010 | 22,250 | 2 |
2020/08/07 | 21,850 | 21,850 | 21,850 | 21,850 | 2 |
2020/08/06 | 22,140 | 22,140 | 22,110 | 22,110 | 27 |
2020/08/05 | 22,050 | 22,080 | 22,050 | 22,080 | 9 |
2020/08/04 | 21,880 | 21,880 | 21,880 | 21,880 | 4 |
2020/07/31 | 21,870 | 21,870 | 21,580 | 21,580 | 3 |
2020/07/30 | 22,300 | 22,300 | 22,030 | 22,030 | 7 |
2020/07/29 | 22,330 | 22,330 | 22,330 | 22,330 | 1 |
2020/07/28 | 22,920 | 22,920 | 22,920 | 22,920 | 2 |
2020/07/27 | 22,760 | 22,760 | 22,760 | 22,760 | 1 |
2020/07/21 | 22,730 | 22,920 | 22,730 | 22,920 | 53 |
2020/07/20 | 22,760 | 22,760 | 22,660 | 22,660 | 52 |
2020/07/15 | 22,820 | 22,970 | 22,820 | 22,970 | 6 |
2020/07/13 | 22,850 | 23,050 | 22,850 | 23,020 | 50 |
2020/07/10 | 22,750 | 22,750 | 22,740 | 22,740 | 2 |
2020/07/08 | 23,100 | 23,100 | 23,050 | 23,050 | 8 |
2020/07/06 | 23,100 | 23,250 | 23,100 | 23,250 | 37 |
2020/07/03 | 22,890 | 22,890 | 22,830 | 22,830 | 4 |
2020/07/02 | 23,130 | 23,130 | 22,700 | 22,730 | 10 |
2020/06/30 | 23,160 | 23,160 | 23,160 | 23,160 | 1 |
2020/06/26 | 23,100 | 23,100 | 23,100 | 23,100 | 3 |
2020/06/25 | 22,980 | 22,980 | 22,980 | 22,980 | 24 |
2020/06/23 | 23,300 | 23,400 | 23,300 | 23,400 | 7 |
2020/06/22 | 23,290 | 23,400 | 23,290 | 23,400 | 2 |
2020/06/19 | 23,390 | 23,390 | 23,310 | 23,310 | 71 |
2020/06/18 | 23,350 | 23,350 | 23,250 | 23,310 | 10 |
2020/06/16 | 23,240 | 23,400 | 23,240 | 23,400 | 41 |
2020/06/15 | 22,740 | 22,740 | 22,740 | 22,740 | 1 |
2020/06/12 | 23,230 | 23,230 | 23,030 | 23,060 | 75 |
2020/06/10 | 23,860 | 23,900 | 23,860 | 23,900 | 77 |
2020/06/09 | 23,620 | 23,620 | 23,620 | 23,620 | 25 |
2020/06/08 | 23,920 | 23,920 | 23,920 | 23,920 | 1 |
2020/06/04 | 23,800 | 23,800 | 23,540 | 23,540 | 559 |
2020/06/03 | 23,810 | 23,810 | 23,690 | 23,690 | 11 |
2020/06/02 | 23,300 | 23,570 | 23,300 | 23,570 | 39 |
2020/06/01 | 23,030 | 23,030 | 23,030 | 23,030 | 1 |
2020/05/28 | 23,150 | 23,360 | 22,990 | 22,990 | 31 |
2020/05/27 | 23,150 | 23,150 | 23,150 | 23,150 | 2 |
2020/05/22 | 22,080 | 22,080 | 22,050 | 22,050 | 25 |
2020/05/20 | 22,070 | 22,570 | 22,070 | 22,570 | 2 |
2020/05/19 | 22,430 | 22,430 | 22,110 | 22,110 | 10 |
2020/05/15 | 21,710 | 21,710 | 21,710 | 21,710 | 1 |
2020/05/14 | 21,710 | 21,710 | 21,630 | 21,630 | 2 |
2020/05/13 | 21,620 | 21,620 | 21,620 | 21,620 | 5 |
2020/05/11 | 21,580 | 21,830 | 21,580 | 21,830 | 2 |
2020/05/08 | 21,670 | 21,670 | 21,580 | 21,580 | 4 |
2020/05/07 | 21,590 | 21,600 | 21,450 | 21,450 | 8 |
2020/05/01 | 21,640 | 21,640 | 21,630 | 21,630 | 17 |
2020/04/30 | 21,670 | 22,140 | 21,670 | 22,140 | 2 |
2020/04/28 | 21,950 | 21,950 | 21,950 | 21,950 | 1 |
2020/04/27 | 21,540 | 21,720 | 21,540 | 21,720 | 13 |
2020/04/24 | 21,430 | 21,430 | 21,420 | 21,420 | 2 |
2020/04/23 | 21,430 | 21,430 | 21,430 | 21,430 | 1 |
2020/04/22 | 21,510 | 21,510 | 21,400 | 21,420 | 11 |
2020/04/21 | 21,500 | 21,770 | 21,500 | 21,770 | 6 |
2020/04/20 | 22,000 | 22,160 | 21,550 | 21,550 | 14 |
2020/04/17 | 21,750 | 22,000 | 21,680 | 22,000 | 14 |
2020/04/16 | 21,750 | 21,750 | 21,750 | 21,750 | 1 |
2020/04/14 | 21,290 | 21,290 | 21,290 | 21,290 | 1 |
2020/04/13 | 21,550 | 21,660 | 21,550 | 21,550 | 7 |
2020/04/10 | 21,720 | 21,720 | 21,720 | 21,720 | 8 |
2020/04/07 | 21,840 | 21,840 | 21,460 | 21,760 | 37 |
2020/04/06 | 20,870 | 20,960 | 20,600 | 20,960 | 9 |
2020/04/03 | 20,180 | 20,770 | 20,180 | 20,770 | 7 |
2020/04/02 | 20,790 | 20,790 | 20,310 | 20,680 | 21 |
2020/04/01 | 21,070 | 21,070 | 20,800 | 20,800 | 4 |
2020/03/31 | 21,550 | 21,880 | 21,380 | 21,380 | 7 |
2020/03/30 | 21,210 | 21,400 | 21,210 | 21,400 | 21 |
2020/03/27 | 20,870 | 21,420 | 20,870 | 21,070 | 39 |
2020/03/26 | 20,800 | 20,820 | 20,330 | 20,820 | 15 |
2020/03/25 | 20,750 | 20,800 | 20,580 | 20,800 | 26 |
2020/03/24 | 19,320 | 19,400 | 19,300 | 19,400 | 17 |
2020/03/23 | 19,160 | 19,160 | 18,860 | 19,080 | 11 |
2020/03/19 | 19,320 | 19,510 | 19,100 | 19,160 | 8 |
2020/03/18 | 18,830 | 19,320 | 18,830 | 19,320 | 28 |
2020/03/17 | 17,860 | 17,860 | 17,550 | 17,770 | 18 |
2020/03/16 | 18,280 | 18,470 | 18,040 | 18,040 | 35 |
2020/03/13 | 19,500 | 19,500 | 17,740 | 18,300 | 16 |
2020/03/12 | 20,400 | 20,400 | 19,530 | 19,530 | 30 |
2020/03/11 | 20,780 | 20,780 | 20,620 | 20,620 | 2 |
2020/03/10 | 20,000 | 20,690 | 19,700 | 20,690 | 18 |
2020/03/09 | 21,200 | 21,200 | 20,550 | 20,550 | 10 |
2020/03/06 | 22,010 | 22,010 | 21,430 | 21,520 | 237 |
2020/03/05 | 21,900 | 22,030 | 21,900 | 22,030 | 11 |
2020/03/04 | 21,780 | 21,780 | 21,550 | 21,780 | 6 |
2020/03/03 | 22,380 | 22,380 | 21,800 | 21,800 | 18 |
2020/03/02 | 21,730 | 22,130 | 21,600 | 21,970 | 26 |
2020/02/28 | 21,970 | 21,970 | 21,780 | 21,780 | 21 |
2020/02/27 | 22,750 | 22,750 | 22,720 | 22,720 | 2 |
2020/02/26 | 23,070 | 23,070 | 23,000 | 23,000 | 14 |
2020/02/25 | 23,500 | 23,540 | 23,170 | 23,380 | 64 |
2020/02/21 | 24,150 | 24,150 | 24,130 | 24,130 | 4 |
2020/02/19 | 23,980 | 24,060 | 23,980 | 24,060 | 12 |
2020/02/18 | 24,390 | 24,390 | 24,020 | 24,020 | 7 |
2020/02/17 | 24,200 | 24,290 | 24,200 | 24,280 | 4 |
2020/02/13 | 24,430 | 24,480 | 24,430 | 24,480 | 2 |
2020/02/12 | 24,360 | 24,360 | 24,340 | 24,340 | 2 |
2020/02/10 | 24,440 | 24,440 | 24,440 | 24,440 | 2 |
2020/02/07 | 24,770 | 24,770 | 24,680 | 24,680 | 4 |
2020/02/05 | 24,170 | 24,440 | 24,170 | 24,440 | 12 |
2020/02/04 | 24,020 | 24,190 | 23,980 | 24,190 | 11 |
2020/02/03 | 23,690 | 23,890 | 23,690 | 23,890 | 5 |
2020/01/30 | 24,080 | 24,080 | 24,030 | 24,050 | 4 |
2020/01/28 | 24,070 | 24,090 | 24,060 | 24,080 | 10 |
2020/01/27 | 24,750 | 24,750 | 24,350 | 24,350 | 5 |
2020/01/23 | 24,830 | 24,840 | 24,830 | 24,840 | 40 |
2020/01/22 | 24,760 | 25,090 | 24,760 | 25,090 | 15 |
2020/01/21 | 25,160 | 25,160 | 25,000 | 25,000 | 6 |
2020/01/20 | 25,100 | 25,100 | 25,100 | 25,100 | 8 |
2020/01/17 | 25,450 | 25,450 | 25,030 | 25,030 | 3 |
2020/01/16 | 25,100 | 25,100 | 25,100 | 25,100 | 5 |
2020/01/14 | 25,140 | 25,140 | 25,040 | 25,040 | 22 |
2020/01/09 | 24,500 | 24,850 | 24,500 | 24,850 | 3 |
2020/01/08 | 24,510 | 24,540 | 24,260 | 24,450 | 53 |
2020/01/07 | 24,690 | 24,690 | 24,690 | 24,690 | 3 |