(NEXT FUNDS)医薬品上場投信(1621)の株価時系列情報
(NEXT FUNDS)医薬品上場投信(1621)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 |
---|---|---|---|---|---|
2010/12/30 | 10,420 | 10,420 | 10,380 | 10,380 | 605 |
2010/12/29 | 10,420 | 10,430 | 10,400 | 10,430 | 33 |
2010/12/28 | 10,440 | 10,450 | 10,410 | 10,410 | 131 |
2010/12/27 | 10,390 | 10,440 | 10,390 | 10,440 | 163 |
2010/12/24 | 10,420 | 10,420 | 10,390 | 10,390 | 140 |
2010/12/22 | 10,450 | 10,450 | 10,410 | 10,410 | 334 |
2010/12/21 | 10,400 | 10,490 | 10,400 | 10,470 | 15 |
2010/12/20 | 10,480 | 10,480 | 10,400 | 10,400 | 34 |
2010/12/17 | 10,440 | 10,460 | 10,440 | 10,440 | 65 |
2010/12/16 | 10,430 | 10,450 | 10,430 | 10,430 | 231 |
2010/12/15 | 10,400 | 10,410 | 10,400 | 10,410 | 63 |
2010/12/14 | 10,350 | 10,350 | 10,340 | 10,340 | 10 |
2010/12/13 | 10,310 | 10,330 | 10,300 | 10,330 | 37 |
2010/12/10 | 10,430 | 10,430 | 10,280 | 10,280 | 102 |
2010/12/09 | 0 | 0 | 0 | 10,310 | 0 |
2010/12/08 | 10,240 | 10,330 | 10,240 | 10,310 | 287 |
2010/12/07 | 10,220 | 10,220 | 10,180 | 10,190 | 100 |
2010/12/06 | 10,270 | 10,270 | 10,230 | 10,230 | 104 |
2010/12/03 | 10,280 | 10,280 | 10,280 | 10,280 | 3 |
2010/12/02 | 10,360 | 10,360 | 10,290 | 10,290 | 6 |
2010/12/01 | 0 | 0 | 0 | 10,240 | 0 |
2010/11/30 | 10,280 | 10,280 | 10,240 | 10,240 | 4 |
2010/11/29 | 0 | 0 | 0 | 10,240 | 0 |
2010/11/26 | 10,240 | 10,240 | 10,240 | 10,240 | 20 |
2010/11/25 | 10,330 | 10,330 | 10,270 | 10,270 | 3 |
2010/11/24 | 10,250 | 10,330 | 10,250 | 10,330 | 46 |
2010/11/22 | 10,470 | 10,470 | 10,420 | 10,420 | 57 |
2010/11/19 | 10,430 | 10,430 | 10,350 | 10,380 | 19 |
2010/11/18 | 10,200 | 10,340 | 10,200 | 10,340 | 42 |
2010/11/17 | 10,120 | 10,140 | 10,120 | 10,140 | 35 |
2010/11/16 | 10,210 | 10,210 | 10,120 | 10,120 | 8 |
2010/11/15 | 10,210 | 10,210 | 10,210 | 10,210 | 11 |
2010/11/12 | 10,200 | 10,200 | 10,180 | 10,180 | 10 |
2010/11/11 | 10,220 | 10,220 | 10,200 | 10,200 | 12 |
2010/11/10 | 10,220 | 10,230 | 10,190 | 10,190 | 104 |
2010/11/09 | 10,140 | 10,160 | 10,140 | 10,160 | 6 |
2010/11/08 | 10,140 | 10,140 | 10,130 | 10,130 | 15 |
2010/11/05 | 10,160 | 10,180 | 10,130 | 10,130 | 107 |
2010/11/04 | 9,980 | 10,000 | 9,980 | 10,000 | 6 |
2010/11/02 | 9,870 | 9,910 | 9,850 | 9,910 | 79 |
2010/11/01 | 9,810 | 9,860 | 9,810 | 9,820 | 70 |
2010/10/29 | 9,800 | 9,870 | 9,800 | 9,860 | 81 |
2010/10/28 | 9,830 | 9,840 | 9,820 | 9,840 | 15 |
2010/10/27 | 9,990 | 9,990 | 9,830 | 9,860 | 173 |
2010/10/26 | 9,970 | 9,990 | 9,970 | 9,980 | 33 |
2010/10/25 | 10,060 | 10,060 | 10,020 | 10,020 | 115 |
2010/10/22 | 0 | 0 | 0 | 10,060 | 0 |
2010/10/21 | 10,050 | 10,060 | 10,050 | 10,060 | 2 |
2010/10/20 | 10,150 | 10,150 | 10,080 | 10,100 | 188 |
2010/10/19 | 10,200 | 10,280 | 10,200 | 10,230 | 8 |
2010/10/18 | 10,180 | 10,220 | 10,180 | 10,220 | 101 |
2010/10/15 | 10,200 | 10,200 | 10,110 | 10,140 | 117 |
2010/10/14 | 10,180 | 10,210 | 10,180 | 10,210 | 31 |
2010/10/13 | 0 | 0 | 0 | 10,100 | 0 |
2010/10/12 | 10,220 | 10,220 | 10,100 | 10,100 | 13 |
2010/10/08 | 10,290 | 10,330 | 10,280 | 10,280 | 40 |
2010/10/07 | 10,290 | 10,310 | 10,290 | 10,290 | 1,128 |
2010/10/06 | 10,260 | 10,260 | 10,200 | 10,200 | 4 |
2010/10/05 | 10,090 | 10,180 | 10,090 | 10,180 | 202 |
2010/10/04 | 10,210 | 10,210 | 10,130 | 10,130 | 103 |
2010/10/01 | 10,080 | 10,200 | 10,080 | 10,200 | 446 |
2010/09/30 | 10,300 | 10,300 | 10,100 | 10,100 | 29 |
2010/09/29 | 10,250 | 10,290 | 10,230 | 10,290 | 121 |
2010/09/28 | 10,240 | 10,240 | 10,190 | 10,190 | 63 |
2010/09/27 | 10,260 | 10,290 | 10,260 | 10,260 | 28 |
2010/09/24 | 10,210 | 10,270 | 10,210 | 10,270 | 227 |
2010/09/22 | 10,170 | 10,280 | 10,170 | 10,280 | 287 |
2010/09/21 | 10,220 | 10,220 | 10,150 | 10,180 | 25 |
2010/09/17 | 10,150 | 10,150 | 10,140 | 10,140 | 4 |
2010/09/16 | 10,250 | 10,250 | 10,150 | 10,150 | 5 |
2010/09/15 | 10,100 | 10,220 | 10,090 | 10,220 | 53 |
2010/09/14 | 10,120 | 10,120 | 10,120 | 10,120 | 15 |
2010/09/13 | 10,220 | 10,220 | 10,190 | 10,200 | 8 |
2010/09/10 | 10,190 | 10,200 | 10,150 | 10,150 | 110 |
2010/09/09 | 10,070 | 10,070 | 10,070 | 10,070 | 1 |
2010/09/08 | 10,080 | 10,110 | 10,070 | 10,070 | 48 |
2010/09/07 | 10,130 | 10,150 | 10,090 | 10,100 | 115 |
2010/09/06 | 10,270 | 10,270 | 10,120 | 10,160 | 283 |
2010/09/03 | 10,080 | 10,100 | 10,060 | 10,090 | 599 |
2010/09/02 | 10,000 | 10,040 | 9,930 | 10,040 | 677 |
2010/09/01 | 9,890 | 9,910 | 9,880 | 9,910 | 169 |
2010/08/31 | 9,950 | 9,970 | 9,890 | 9,890 | 443 |
2010/08/30 | 10,080 | 10,130 | 10,080 | 10,130 | 114 |
2010/08/27 | 9,900 | 9,960 | 9,900 | 9,960 | 448 |
2010/08/26 | 9,850 | 9,870 | 9,850 | 9,870 | 12 |
2010/08/25 | 9,900 | 9,900 | 9,840 | 9,850 | 208 |
2010/08/24 | 9,910 | 9,930 | 9,890 | 9,930 | 13 |
2010/08/23 | 9,860 | 9,890 | 9,830 | 9,890 | 154 |
2010/08/20 | 9,970 | 9,970 | 9,880 | 9,900 | 32 |
2010/08/19 | 10,040 | 10,040 | 10,020 | 10,020 | 12 |
2010/08/18 | 10,080 | 10,080 | 9,950 | 10,050 | 271 |
2010/08/17 | 9,950 | 9,990 | 9,940 | 9,990 | 203 |
2010/08/16 | 9,960 | 10,010 | 9,960 | 10,010 | 297 |
2010/08/13 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2010/08/12 | 9,810 | 9,900 | 9,810 | 9,890 | 154 |
2010/08/11 | 10,000 | 10,000 | 9,940 | 9,960 | 130 |
2010/08/10 | 10,120 | 10,120 | 10,120 | 10,120 | 30 |
2010/08/09 | 10,040 | 10,070 | 10,040 | 10,070 | 104 |
2010/08/06 | 10,010 | 10,080 | 10,010 | 10,070 | 20 |
2010/08/05 | 10,030 | 10,100 | 10,030 | 10,080 | 310 |
2010/08/04 | 10,050 | 10,050 | 9,960 | 9,960 | 432 |
2010/08/03 | 10,030 | 10,040 | 10,010 | 10,040 | 50 |
2010/08/02 | 10,080 | 10,080 | 9,970 | 9,970 | 508 |
2010/07/30 | 9,970 | 10,020 | 9,970 | 10,020 | 107 |
2010/07/29 | 10,000 | 10,020 | 10,000 | 10,020 | 2 |
2010/07/28 | 10,010 | 10,080 | 10,010 | 10,080 | 162 |
2010/07/27 | 9,950 | 9,950 | 9,950 | 9,950 | 1 |
2010/07/26 | 9,990 | 10,000 | 9,950 | 9,950 | 2,502 |
2010/07/23 | 9,940 | 9,940 | 9,870 | 9,890 | 120 |
2010/07/22 | 9,830 | 9,860 | 9,830 | 9,850 | 236 |
2010/07/21 | 9,830 | 9,830 | 9,760 | 9,760 | 24 |
2010/07/20 | 9,800 | 9,880 | 9,760 | 9,820 | 180 |
2010/07/16 | 10,020 | 10,040 | 9,840 | 9,840 | 241 |
2010/07/15 | 10,130 | 10,130 | 9,980 | 10,050 | 113 |
2010/07/14 | 10,120 | 10,130 | 10,120 | 10,130 | 90 |
2010/07/13 | 10,100 | 10,100 | 10,020 | 10,030 | 210 |
2010/07/12 | 10,620 | 10,620 | 10,450 | 10,450 | 226 |
2010/07/09 | 10,620 | 10,620 | 10,580 | 10,580 | 201 |
2010/07/08 | 10,700 | 10,700 | 10,560 | 10,620 | 29 |
2010/07/07 | 10,460 | 10,460 | 10,460 | 10,460 | 30 |
2010/07/06 | 10,440 | 10,440 | 10,400 | 10,430 | 124 |
2010/07/05 | 10,430 | 10,460 | 10,430 | 10,460 | 17 |
2010/07/02 | 10,430 | 10,430 | 10,400 | 10,420 | 25 |
2010/07/01 | 10,210 | 10,360 | 10,210 | 10,360 | 1,058 |
2010/06/30 | 10,400 | 10,540 | 10,400 | 10,510 | 96 |
2010/06/29 | 10,500 | 10,500 | 10,470 | 10,470 | 27 |
2010/06/28 | 10,500 | 10,580 | 10,500 | 10,580 | 53 |
2010/06/25 | 10,330 | 10,330 | 10,330 | 10,330 | 3 |
2010/06/24 | 10,340 | 10,500 | 10,340 | 10,490 | 22 |
2010/06/23 | 10,320 | 10,460 | 10,320 | 10,420 | 14 |
2010/06/22 | 10,510 | 10,510 | 10,500 | 10,500 | 50 |
2010/06/21 | 10,500 | 10,570 | 10,500 | 10,570 | 25 |
2010/06/18 | 10,500 | 10,500 | 10,440 | 10,440 | 12 |
2010/06/17 | 10,410 | 10,420 | 10,410 | 10,420 | 11 |
2010/06/16 | 10,500 | 10,500 | 10,380 | 10,420 | 14 |
2010/06/15 | 10,330 | 10,330 | 10,310 | 10,330 | 7 |
2010/06/14 | 10,380 | 10,390 | 10,330 | 10,370 | 132 |
2010/06/11 | 10,360 | 10,360 | 10,290 | 10,310 | 34 |
2010/06/10 | 0 | 0 | 0 | 10,030 | 0 |
2010/06/09 | 10,030 | 10,030 | 10,030 | 10,030 | 27 |
2010/06/08 | 10,140 | 10,170 | 10,110 | 10,170 | 134 |
2010/06/07 | 10,190 | 10,190 | 10,170 | 10,170 | 103 |
2010/06/04 | 10,360 | 10,390 | 10,340 | 10,340 | 147 |
2010/06/03 | 10,400 | 10,400 | 10,360 | 10,360 | 105 |
2010/06/02 | 10,190 | 10,250 | 10,190 | 10,230 | 219 |
2010/06/01 | 10,240 | 10,240 | 10,240 | 10,240 | 41 |
2010/05/31 | 10,040 | 10,310 | 10,040 | 10,300 | 46 |
2010/05/28 | 10,080 | 10,140 | 10,050 | 10,140 | 33 |
2010/05/27 | 10,020 | 10,020 | 9,950 | 9,980 | 116 |
2010/05/26 | 10,170 | 10,170 | 10,080 | 10,080 | 95 |
2010/05/25 | 10,160 | 10,160 | 10,080 | 10,080 | 74 |
2010/05/24 | 10,160 | 10,160 | 10,130 | 10,130 | 13 |
2010/05/21 | 10,230 | 10,290 | 10,130 | 10,170 | 418 |
2010/05/20 | 10,500 | 10,500 | 10,470 | 10,470 | 6 |
2010/05/19 | 10,440 | 10,440 | 10,440 | 10,440 | 5 |
2010/05/18 | 10,630 | 10,630 | 10,610 | 10,610 | 54 |
2010/05/17 | 10,530 | 10,550 | 10,500 | 10,510 | 45 |
2010/05/14 | 10,570 | 10,570 | 10,540 | 10,560 | 24 |
2010/05/13 | 10,740 | 10,750 | 10,530 | 10,640 | 324 |
2010/05/12 | 10,640 | 10,700 | 10,640 | 10,700 | 59 |
2010/05/11 | 10,740 | 10,740 | 10,640 | 10,670 | 41 |
2010/05/10 | 10,340 | 10,630 | 10,340 | 10,630 | 1,161 |
2010/05/07 | 10,440 | 10,550 | 10,430 | 10,500 | 917 |
2010/05/06 | 10,640 | 10,770 | 10,630 | 10,740 | 149 |
2010/04/30 | 10,860 | 10,920 | 10,860 | 10,880 | 22 |
2010/04/28 | 10,830 | 10,830 | 10,680 | 10,700 | 214 |
2010/04/27 | 11,040 | 11,040 | 10,890 | 10,900 | 66 |
2010/04/26 | 11,040 | 11,040 | 10,990 | 10,990 | 453 |
2010/04/23 | 10,940 | 10,940 | 10,830 | 10,880 | 133 |
2010/04/22 | 11,070 | 11,070 | 10,970 | 10,980 | 225 |
2010/04/21 | 11,110 | 11,160 | 11,110 | 11,160 | 27 |
2010/04/20 | 11,090 | 11,120 | 11,090 | 11,120 | 215 |
2010/04/19 | 11,160 | 11,170 | 11,070 | 11,070 | 77 |
2010/04/16 | 11,290 | 11,290 | 11,200 | 11,200 | 115 |
2010/04/15 | 11,330 | 11,330 | 11,290 | 11,290 | 124 |
2010/04/14 | 11,200 | 11,330 | 11,200 | 11,280 | 186 |
2010/04/13 | 11,360 | 11,360 | 11,240 | 11,240 | 63 |
2010/04/12 | 11,320 | 11,370 | 11,320 | 11,370 | 313 |
2010/04/09 | 11,310 | 11,310 | 11,310 | 11,310 | 35 |
2010/04/08 | 11,220 | 11,250 | 11,220 | 11,220 | 23 |
2010/04/07 | 11,210 | 11,310 | 11,210 | 11,280 | 222 |
2010/04/06 | 11,130 | 11,220 | 11,130 | 11,220 | 149 |
2010/04/05 | 11,190 | 11,220 | 11,160 | 11,160 | 121 |
2010/04/02 | 11,300 | 11,300 | 11,160 | 11,160 | 158 |
2010/04/01 | 11,080 | 11,250 | 10,480 | 11,200 | 799 |
2010/03/31 | 11,190 | 11,190 | 11,150 | 11,150 | 248 |
2010/03/30 | 11,240 | 11,240 | 11,170 | 11,180 | 172 |
2010/03/29 | 11,210 | 11,210 | 11,140 | 11,190 | 14 |
2010/03/26 | 11,200 | 11,250 | 11,160 | 11,250 | 375 |
2010/03/25 | 11,200 | 11,200 | 11,140 | 11,150 | 45 |
2010/03/24 | 11,170 | 11,220 | 11,140 | 11,170 | 647 |
2010/03/23 | 11,230 | 11,230 | 11,190 | 11,190 | 1,614 |
2010/03/19 | 11,130 | 11,270 | 11,130 | 11,230 | 485 |
2010/03/18 | 11,100 | 11,160 | 11,100 | 11,130 | 296 |
2010/03/17 | 11,100 | 11,100 | 11,060 | 11,090 | 489 |
2010/03/16 | 11,000 | 11,000 | 11,000 | 11,000 | 2 |
2010/03/15 | 11,050 | 11,090 | 11,020 | 11,050 | 167 |
2010/03/12 | 10,980 | 11,080 | 10,980 | 11,060 | 1,416 |
2010/03/11 | 10,870 | 10,910 | 10,870 | 10,910 | 205 |
2010/03/10 | 10,800 | 10,810 | 10,780 | 10,780 | 32 |
2010/03/09 | 10,860 | 10,860 | 10,830 | 10,830 | 254 |
2010/03/08 | 10,920 | 10,920 | 10,860 | 10,880 | 440 |
2010/03/05 | 10,840 | 10,990 | 10,840 | 10,990 | 14 |
2010/03/04 | 10,790 | 10,790 | 10,790 | 10,790 | 9 |
2010/03/03 | 11,000 | 11,050 | 10,780 | 10,820 | 57 |
2010/03/02 | 10,870 | 10,900 | 10,870 | 10,880 | 311 |
2010/03/01 | 10,930 | 10,940 | 10,830 | 10,830 | 585 |
2010/02/26 | 10,860 | 10,860 | 10,830 | 10,830 | 4 |
2010/02/25 | 10,860 | 10,860 | 10,860 | 10,860 | 1 |
2010/02/24 | 10,800 | 10,830 | 10,800 | 10,830 | 10 |
2010/02/23 | 10,880 | 10,880 | 10,840 | 10,880 | 317 |
2010/02/22 | 10,910 | 10,970 | 10,910 | 10,910 | 2,434 |
2010/02/19 | 10,810 | 10,810 | 10,730 | 10,750 | 115 |
2010/02/18 | 10,850 | 10,850 | 10,810 | 10,810 | 12 |
2010/02/17 | 10,790 | 10,790 | 10,790 | 10,790 | 1 |
2010/02/16 | 10,640 | 10,640 | 10,640 | 10,640 | 50 |
2010/02/15 | 10,660 | 10,730 | 10,630 | 10,630 | 82 |
2010/02/12 | 10,700 | 10,720 | 10,700 | 10,720 | 2 |
2010/02/10 | 10,600 | 10,600 | 10,600 | 10,600 | 2 |
2010/02/09 | 10,670 | 10,710 | 10,620 | 10,650 | 242 |
2010/02/08 | 10,770 | 10,820 | 10,770 | 10,810 | 530 |
2010/02/05 | 10,880 | 10,910 | 10,860 | 10,860 | 254 |
2010/02/04 | 11,110 | 11,110 | 11,060 | 11,060 | 10 |
2010/02/03 | 11,040 | 11,110 | 11,010 | 11,100 | 246 |
2010/02/02 | 11,250 | 11,250 | 10,920 | 10,980 | 147 |
2010/02/01 | 10,820 | 11,020 | 10,820 | 11,020 | 379 |
2010/01/29 | 10,970 | 10,980 | 10,850 | 10,850 | 337 |
2010/01/28 | 11,000 | 11,080 | 10,980 | 11,080 | 172 |
2010/01/27 | 11,060 | 11,100 | 11,050 | 11,050 | 136 |
2010/01/26 | 10,970 | 11,070 | 10,930 | 10,930 | 803 |
2010/01/25 | 10,950 | 11,070 | 10,950 | 11,010 | 217 |
2010/01/22 | 11,070 | 11,070 | 11,000 | 11,000 | 8 |
2010/01/21 | 10,980 | 11,160 | 10,980 | 11,160 | 84 |
2010/01/20 | 11,020 | 11,160 | 11,020 | 11,130 | 414 |
2010/01/19 | 10,980 | 11,020 | 10,980 | 11,020 | 14 |
2010/01/18 | 10,940 | 10,990 | 10,910 | 10,970 | 368 |
2010/01/15 | 10,760 | 11,050 | 10,760 | 11,050 | 437 |
2010/01/14 | 10,940 | 11,060 | 10,940 | 11,060 | 109 |
2010/01/13 | 10,930 | 11,050 | 10,930 | 11,030 | 216 |
2010/01/12 | 11,000 | 11,000 | 11,000 | 11,000 | 265 |
2010/01/08 | 11,030 | 11,030 | 10,900 | 11,000 | 360 |
2010/01/07 | 11,060 | 11,060 | 11,000 | 11,030 | 168 |
2010/01/06 | 11,000 | 11,090 | 11,000 | 11,080 | 489 |
2010/01/05 | 11,060 | 11,060 | 10,980 | 10,990 | 258 |
2010/01/04 | 11,020 | 11,020 | 10,910 | 10,910 | 238 |