(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 |
---|---|---|---|---|---|
2015/12/30 | 21,800 | 21,800 | 21,500 | 21,660 | 129 |
2015/12/29 | 21,300 | 22,000 | 21,300 | 21,800 | 832 |
2015/12/28 | 21,160 | 21,300 | 21,160 | 21,240 | 83 |
2015/12/25 | 21,300 | 21,300 | 21,250 | 21,250 | 96 |
2015/12/24 | 21,790 | 21,790 | 21,330 | 21,350 | 99 |
2015/12/22 | 21,500 | 21,590 | 21,500 | 21,590 | 31 |
2015/12/21 | 21,750 | 21,840 | 21,300 | 21,540 | 480 |
2015/12/18 | 21,700 | 22,100 | 21,660 | 21,810 | 1,141 |
2015/12/17 | 21,300 | 22,000 | 21,300 | 21,650 | 328 |
2015/12/16 | 21,010 | 21,110 | 21,010 | 21,110 | 23 |
2015/12/15 | 21,000 | 21,200 | 21,000 | 21,000 | 55 |
2015/12/14 | 21,000 | 21,160 | 20,810 | 21,000 | 136 |
2015/12/11 | 21,000 | 21,300 | 21,000 | 21,200 | 73 |
2015/12/10 | 21,000 | 21,000 | 20,630 | 21,000 | 574 |
2015/12/09 | 21,600 | 21,610 | 21,200 | 21,260 | 1,808 |
2015/12/08 | 21,850 | 21,850 | 21,560 | 21,610 | 119 |
2015/12/07 | 21,630 | 21,890 | 21,630 | 21,730 | 63 |
2015/12/04 | 21,610 | 21,730 | 21,500 | 21,520 | 343 |
2015/12/03 | 21,890 | 21,950 | 21,830 | 21,840 | 122 |
2015/12/02 | 21,900 | 21,950 | 21,890 | 21,950 | 96 |
2015/12/01 | 21,670 | 21,890 | 21,660 | 21,890 | 50 |
2015/11/30 | 22,080 | 22,080 | 21,640 | 21,670 | 578 |
2015/11/27 | 22,150 | 22,150 | 21,960 | 21,960 | 550 |
2015/11/26 | 21,900 | 22,230 | 21,900 | 22,000 | 1,309 |
2015/11/25 | 21,780 | 21,800 | 21,770 | 21,770 | 200 |
2015/11/24 | 21,700 | 21,880 | 21,700 | 21,880 | 310 |
2015/11/20 | 21,500 | 21,690 | 21,500 | 21,690 | 35 |
2015/11/19 | 21,450 | 21,750 | 21,450 | 21,700 | 438 |
2015/11/18 | 21,420 | 21,580 | 21,340 | 21,350 | 499 |
2015/11/17 | 21,280 | 21,420 | 21,250 | 21,270 | 305 |
2015/11/16 | 21,200 | 21,300 | 21,100 | 21,250 | 191 |
2015/11/13 | 21,300 | 21,380 | 21,220 | 21,220 | 79 |
2015/11/12 | 21,450 | 21,450 | 21,300 | 21,300 | 190 |
2015/11/11 | 21,220 | 21,400 | 21,190 | 21,400 | 370 |
2015/11/10 | 21,050 | 21,220 | 21,050 | 21,220 | 239 |
2015/11/09 | 20,970 | 21,030 | 20,920 | 21,030 | 890 |
2015/11/06 | 20,760 | 20,880 | 20,750 | 20,830 | 321 |
2015/11/05 | 20,430 | 20,740 | 20,430 | 20,600 | 247 |
2015/11/04 | 20,710 | 20,710 | 20,390 | 20,390 | 538 |
2015/11/02 | 20,430 | 20,450 | 20,170 | 20,210 | 149 |
2015/10/30 | 20,090 | 20,810 | 20,090 | 20,700 | 898 |
2015/10/29 | 19,970 | 20,160 | 19,830 | 20,080 | 304 |
2015/10/28 | 19,790 | 19,880 | 19,760 | 19,760 | 55 |
2015/10/27 | 19,780 | 19,780 | 19,600 | 19,730 | 153 |
2015/10/26 | 19,390 | 19,800 | 19,390 | 19,640 | 1,036 |
2015/10/23 | 19,500 | 19,500 | 19,270 | 19,340 | 117 |
2015/10/22 | 19,500 | 19,500 | 19,200 | 19,260 | 43 |
2015/10/21 | 19,380 | 19,490 | 19,300 | 19,350 | 746 |
2015/10/20 | 19,450 | 19,500 | 19,350 | 19,370 | 155 |
2015/10/19 | 19,500 | 19,500 | 19,350 | 19,450 | 136 |
2015/10/16 | 19,200 | 19,500 | 19,200 | 19,320 | 337 |
2015/10/15 | 18,600 | 19,100 | 18,600 | 19,030 | 173 |
2015/10/14 | 18,820 | 18,820 | 18,700 | 18,700 | 78 |
2015/10/13 | 18,610 | 19,040 | 18,610 | 18,820 | 231 |
2015/10/09 | 18,490 | 18,690 | 18,410 | 18,640 | 123 |
2015/10/08 | 18,970 | 18,970 | 18,440 | 18,440 | 423 |
2015/10/07 | 19,140 | 19,140 | 18,690 | 18,780 | 115 |
2015/10/06 | 19,050 | 19,220 | 18,810 | 18,900 | 372 |
2015/10/05 | 18,640 | 18,990 | 18,640 | 18,870 | 144 |
2015/10/02 | 18,760 | 18,760 | 18,450 | 18,500 | 131 |
2015/10/01 | 18,510 | 18,740 | 18,410 | 18,710 | 346 |
2015/09/30 | 18,210 | 18,580 | 18,210 | 18,520 | 246 |
2015/09/29 | 19,300 | 19,300 | 18,170 | 18,210 | 840 |
2015/09/28 | 19,620 | 19,620 | 19,200 | 19,300 | 95 |
2015/09/25 | 19,190 | 19,540 | 19,120 | 19,430 | 132 |
2015/09/24 | 19,710 | 19,710 | 19,110 | 19,150 | 327 |
2015/09/18 | 19,990 | 20,060 | 19,750 | 19,750 | 241 |
2015/09/17 | 20,170 | 20,170 | 19,840 | 19,940 | 137 |
2015/09/16 | 20,190 | 20,190 | 19,800 | 19,880 | 157 |
2015/09/15 | 19,990 | 20,220 | 19,990 | 20,140 | 29 |
2015/09/14 | 20,180 | 20,290 | 20,140 | 20,140 | 98 |
2015/09/11 | 20,120 | 20,240 | 19,960 | 20,150 | 41 |
2015/09/10 | 20,120 | 20,230 | 19,950 | 20,140 | 271 |
2015/09/09 | 20,070 | 20,380 | 19,520 | 20,340 | 1,231 |
2015/09/08 | 19,910 | 19,910 | 18,980 | 18,990 | 607 |
2015/09/07 | 19,640 | 20,110 | 19,510 | 19,900 | 201 |
2015/09/04 | 20,120 | 20,120 | 19,480 | 19,790 | 678 |
2015/09/03 | 20,100 | 20,700 | 20,070 | 20,320 | 293 |
2015/09/02 | 19,230 | 20,240 | 19,230 | 19,800 | 907 |
2015/09/01 | 21,000 | 21,000 | 19,900 | 19,900 | 640 |
2015/08/31 | 20,900 | 21,020 | 20,500 | 21,000 | 461 |
2015/08/28 | 21,390 | 21,390 | 20,580 | 20,960 | 449 |
2015/08/27 | 20,900 | 20,900 | 20,340 | 20,390 | 1,254 |
2015/08/26 | 20,000 | 20,280 | 19,800 | 20,100 | 7,524 |
2015/08/25 | 19,500 | 20,850 | 19,500 | 19,700 | 1,628 |
2015/08/24 | 21,190 | 21,190 | 20,500 | 20,530 | 1,506 |
2015/08/21 | 22,010 | 22,010 | 21,630 | 21,710 | 748 |
2015/08/20 | 22,500 | 22,710 | 22,300 | 22,400 | 170 |
2015/08/19 | 22,890 | 22,890 | 22,710 | 22,710 | 480 |
2015/08/18 | 22,740 | 22,940 | 22,740 | 22,900 | 853 |
2015/08/17 | 22,600 | 22,740 | 22,600 | 22,650 | 1,810 |
2015/08/14 | 22,430 | 22,550 | 22,360 | 22,450 | 103 |
2015/08/13 | 22,100 | 22,510 | 22,100 | 22,510 | 459 |
2015/08/12 | 22,380 | 22,380 | 22,210 | 22,250 | 127 |
2015/08/11 | 22,500 | 22,500 | 22,100 | 22,400 | 546 |
2015/08/10 | 22,100 | 22,500 | 22,100 | 22,430 | 92 |
2015/08/07 | 22,520 | 22,520 | 22,000 | 22,290 | 597 |
2015/08/06 | 22,570 | 22,890 | 22,570 | 22,630 | 931 |
2015/08/05 | 22,490 | 22,640 | 22,300 | 22,640 | 862 |
2015/08/04 | 21,800 | 22,490 | 21,800 | 22,490 | 2,539 |
2015/08/03 | 21,330 | 21,760 | 21,330 | 21,730 | 727 |
2015/07/31 | 21,310 | 21,350 | 21,310 | 21,330 | 331 |
2015/07/30 | 21,500 | 21,500 | 21,370 | 21,430 | 92 |
2015/07/29 | 21,590 | 21,590 | 21,430 | 21,480 | 115 |
2015/07/28 | 21,210 | 21,530 | 21,110 | 21,320 | 470 |
2015/07/27 | 21,900 | 21,900 | 21,060 | 21,590 | 495 |
2015/07/24 | 21,930 | 21,960 | 21,850 | 21,920 | 477 |
2015/07/23 | 21,700 | 21,950 | 21,700 | 21,890 | 832 |
2015/07/22 | 21,690 | 21,780 | 21,690 | 21,750 | 363 |
2015/07/21 | 21,440 | 21,790 | 21,440 | 21,790 | 889 |
2015/07/17 | 21,580 | 21,580 | 21,380 | 21,390 | 398 |
2015/07/16 | 21,360 | 21,600 | 21,360 | 21,440 | 1,194 |
2015/07/15 | 20,940 | 21,400 | 20,940 | 21,360 | 1,128 |
2015/07/14 | 20,750 | 21,000 | 20,750 | 20,880 | 3,590 |
2015/07/13 | 20,710 | 20,800 | 20,430 | 20,640 | 1,321 |
2015/07/10 | 20,600 | 20,950 | 20,580 | 20,650 | 657 |
2015/07/09 | 20,600 | 20,600 | 19,980 | 20,410 | 2,887 |
2015/07/08 | 21,040 | 21,040 | 20,630 | 20,650 | 590 |
2015/07/07 | 20,620 | 21,030 | 20,620 | 21,000 | 683 |
2015/07/06 | 20,700 | 20,830 | 20,500 | 20,620 | 1,762 |
2015/07/03 | 20,800 | 20,820 | 20,690 | 20,730 | 371 |
2015/07/02 | 20,400 | 20,780 | 20,400 | 20,780 | 200 |
2015/07/01 | 20,390 | 20,470 | 20,220 | 20,380 | 382 |
2015/06/30 | 20,200 | 20,470 | 20,200 | 20,370 | 165 |
2015/06/29 | 20,500 | 20,540 | 19,900 | 20,200 | 928 |
2015/06/26 | 20,800 | 20,880 | 20,700 | 20,780 | 335 |
2015/06/25 | 20,800 | 20,800 | 20,720 | 20,790 | 111 |
2015/06/24 | 20,960 | 20,960 | 20,670 | 20,800 | 246 |
2015/06/23 | 20,510 | 20,720 | 20,500 | 20,720 | 296 |
2015/06/22 | 20,220 | 20,480 | 20,220 | 20,480 | 92 |
2015/06/19 | 20,200 | 20,300 | 20,150 | 20,180 | 228 |
2015/06/18 | 20,170 | 20,280 | 20,170 | 20,200 | 160 |
2015/06/17 | 20,210 | 20,250 | 20,170 | 20,250 | 208 |
2015/06/16 | 20,320 | 20,320 | 20,200 | 20,200 | 77 |
2015/06/15 | 20,210 | 20,310 | 20,170 | 20,310 | 131 |
2015/06/12 | 20,260 | 20,310 | 20,210 | 20,300 | 136 |
2015/06/11 | 20,000 | 20,200 | 19,990 | 20,180 | 208 |
2015/06/10 | 20,030 | 20,100 | 19,950 | 20,030 | 940 |
2015/06/09 | 20,200 | 20,200 | 20,050 | 20,050 | 720 |
2015/06/08 | 20,400 | 20,400 | 20,210 | 20,230 | 323 |
2015/06/05 | 20,380 | 20,380 | 20,200 | 20,320 | 218 |
2015/06/04 | 20,490 | 20,490 | 20,330 | 20,400 | 244 |
2015/06/03 | 20,600 | 20,600 | 20,240 | 20,490 | 349 |
2015/06/02 | 20,500 | 20,600 | 20,500 | 20,600 | 253 |
2015/06/01 | 20,380 | 20,500 | 20,120 | 20,500 | 604 |
2015/05/29 | 20,490 | 20,500 | 20,380 | 20,380 | 240 |
2015/05/28 | 20,500 | 20,510 | 20,420 | 20,440 | 69 |
2015/05/27 | 20,600 | 20,600 | 20,370 | 20,410 | 1,432 |
2015/05/26 | 20,640 | 20,640 | 20,420 | 20,420 | 311 |
2015/05/25 | 20,400 | 20,600 | 20,300 | 20,580 | 1,233 |
2015/05/22 | 20,680 | 20,680 | 20,310 | 20,530 | 430 |
2015/05/21 | 20,680 | 20,680 | 20,510 | 20,630 | 174 |
2015/05/20 | 20,540 | 20,740 | 20,490 | 20,490 | 615 |
2015/05/19 | 20,290 | 20,500 | 20,280 | 20,280 | 759 |
2015/05/18 | 20,170 | 20,170 | 20,080 | 20,170 | 82 |
2015/05/15 | 20,180 | 20,180 | 20,030 | 20,170 | 19 |
2015/05/14 | 20,170 | 20,180 | 19,980 | 20,040 | 351 |
2015/05/13 | 20,080 | 20,130 | 19,960 | 20,130 | 60 |
2015/05/12 | 20,060 | 20,180 | 19,950 | 20,080 | 600 |
2015/05/11 | 20,040 | 20,300 | 20,040 | 20,210 | 270 |
2015/05/08 | 20,070 | 20,100 | 20,000 | 20,000 | 358 |
2015/05/07 | 20,300 | 20,330 | 20,010 | 20,030 | 482 |
2015/05/01 | 20,010 | 20,280 | 20,010 | 20,260 | 576 |
2015/04/30 | 20,620 | 20,620 | 20,150 | 20,190 | 1,116 |
2015/04/28 | 20,820 | 20,820 | 20,590 | 20,590 | 49 |
2015/04/27 | 20,730 | 20,730 | 20,570 | 20,700 | 50 |
2015/04/24 | 20,720 | 20,840 | 20,540 | 20,730 | 283 |
2015/04/23 | 20,800 | 21,490 | 20,720 | 20,870 | 905 |
2015/04/22 | 20,800 | 20,800 | 20,700 | 20,770 | 172 |
2015/04/21 | 20,360 | 20,730 | 20,360 | 20,620 | 143 |
2015/04/20 | 20,150 | 20,540 | 20,150 | 20,350 | 252 |
2015/04/17 | 20,400 | 20,440 | 20,210 | 20,320 | 461 |
2015/04/16 | 20,360 | 20,400 | 20,100 | 20,400 | 1,704 |
2015/04/15 | 20,570 | 20,590 | 20,310 | 20,360 | 901 |
2015/04/14 | 20,600 | 20,620 | 20,500 | 20,570 | 321 |
2015/04/13 | 20,680 | 20,680 | 20,510 | 20,560 | 468 |
2015/04/10 | 21,000 | 21,100 | 20,610 | 20,710 | 2,033 |
2015/04/09 | 20,620 | 20,980 | 20,620 | 20,830 | 745 |
2015/04/08 | 20,480 | 20,690 | 20,400 | 20,620 | 666 |
2015/04/07 | 20,250 | 20,340 | 20,250 | 20,310 | 172 |
2015/04/06 | 20,020 | 20,250 | 20,020 | 20,250 | 287 |
2015/04/03 | 20,240 | 20,240 | 20,020 | 20,190 | 233 |
2015/04/02 | 19,960 | 20,240 | 19,960 | 20,120 | 220 |
2015/04/01 | 20,450 | 20,450 | 19,890 | 20,060 | 854 |
2015/03/31 | 20,720 | 20,970 | 20,490 | 20,490 | 271 |
2015/03/30 | 20,590 | 20,680 | 20,430 | 20,610 | 161 |
2015/03/27 | 20,600 | 20,820 | 20,400 | 20,560 | 519 |
2015/03/26 | 20,790 | 20,860 | 20,500 | 20,610 | 669 |
2015/03/25 | 21,200 | 21,200 | 20,800 | 20,960 | 895 |
2015/03/24 | 20,840 | 22,000 | 20,800 | 21,110 | 1,514 |
2015/03/23 | 20,250 | 20,840 | 20,250 | 20,800 | 2,101 |
2015/03/20 | 20,150 | 20,250 | 20,150 | 20,250 | 200 |
2015/03/19 | 20,400 | 20,400 | 20,040 | 20,290 | 593 |
2015/03/18 | 20,150 | 20,410 | 20,150 | 20,410 | 2,391 |
2015/03/17 | 20,120 | 20,150 | 19,910 | 20,100 | 779 |
2015/03/16 | 20,300 | 20,300 | 19,940 | 20,010 | 647 |
2015/03/13 | 20,570 | 20,570 | 20,320 | 20,320 | 760 |
2015/03/12 | 20,300 | 20,500 | 20,200 | 20,420 | 962 |
2015/03/11 | 19,930 | 20,240 | 19,930 | 20,200 | 227 |
2015/03/10 | 20,150 | 20,260 | 19,800 | 19,980 | 2,017 |
2015/03/09 | 20,500 | 20,500 | 19,990 | 20,030 | 1,943 |
2015/03/06 | 20,130 | 20,550 | 20,130 | 20,500 | 1,529 |
2015/03/05 | 19,610 | 20,000 | 19,610 | 19,980 | 910 |
2015/03/04 | 19,580 | 19,610 | 19,400 | 19,610 | 442 |
2015/03/03 | 19,390 | 19,600 | 19,290 | 19,580 | 389 |
2015/03/02 | 19,100 | 19,250 | 19,010 | 19,180 | 495 |
2015/02/27 | 19,170 | 19,170 | 18,950 | 18,980 | 419 |
2015/02/26 | 18,900 | 19,000 | 18,880 | 18,970 | 151 |
2015/02/25 | 18,880 | 18,890 | 18,850 | 18,880 | 116 |
2015/02/24 | 18,700 | 18,850 | 18,610 | 18,850 | 177 |
2015/02/23 | 18,640 | 18,850 | 18,640 | 18,800 | 303 |
2015/02/20 | 18,650 | 18,700 | 18,610 | 18,690 | 127 |
2015/02/19 | 18,500 | 18,680 | 18,500 | 18,670 | 104 |
2015/02/18 | 18,310 | 18,480 | 18,310 | 18,480 | 148 |
2015/02/17 | 18,300 | 18,330 | 18,190 | 18,330 | 358 |
2015/02/16 | 18,500 | 18,500 | 18,200 | 18,390 | 576 |
2015/02/13 | 18,540 | 18,550 | 18,330 | 18,500 | 204 |
2015/02/12 | 18,430 | 18,620 | 18,420 | 18,540 | 431 |
2015/02/10 | 18,200 | 18,340 | 18,080 | 18,190 | 678 |
2015/02/09 | 18,240 | 18,290 | 18,200 | 18,260 | 114 |
2015/02/06 | 18,000 | 18,190 | 18,000 | 18,120 | 33 |
2015/02/05 | 18,150 | 18,150 | 18,000 | 18,090 | 70 |
2015/02/04 | 18,150 | 18,270 | 18,130 | 18,130 | 56 |
2015/02/03 | 18,330 | 18,330 | 18,030 | 18,090 | 142 |
2015/02/02 | 18,150 | 18,330 | 17,970 | 18,330 | 239 |
2015/01/30 | 18,260 | 18,500 | 18,250 | 18,330 | 4,214 |
2015/01/29 | 17,740 | 18,110 | 17,740 | 18,070 | 178 |
2015/01/28 | 17,730 | 17,880 | 17,630 | 17,820 | 214 |
2015/01/27 | 17,440 | 17,700 | 17,440 | 17,700 | 208 |
2015/01/26 | 17,260 | 17,330 | 17,260 | 17,280 | 110 |
2015/01/23 | 17,590 | 17,590 | 17,320 | 17,350 | 163 |
2015/01/22 | 17,490 | 17,580 | 17,430 | 17,450 | 267 |
2015/01/21 | 17,490 | 17,630 | 17,430 | 17,580 | 255 |
2015/01/20 | 17,200 | 17,400 | 17,190 | 17,400 | 389 |
2015/01/19 | 17,110 | 17,200 | 17,020 | 17,180 | 202 |
2015/01/16 | 16,850 | 16,960 | 16,680 | 16,840 | 285 |
2015/01/15 | 16,920 | 17,100 | 16,820 | 17,100 | 227 |
2015/01/14 | 16,670 | 16,870 | 16,670 | 16,810 | 102 |
2015/01/13 | 16,470 | 16,780 | 16,470 | 16,780 | 1,415 |
2015/01/09 | 16,760 | 16,820 | 16,740 | 16,740 | 178 |
2015/01/08 | 16,390 | 16,680 | 16,310 | 16,680 | 213 |
2015/01/07 | 16,100 | 16,290 | 16,100 | 16,210 | 276 |
2015/01/06 | 16,230 | 16,300 | 16,160 | 16,160 | 556 |
2015/01/05 | 16,380 | 16,380 | 16,260 | 16,330 | 336 |