(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 |
---|---|---|---|---|---|
2016/12/30 | 19,180 | 19,410 | 19,180 | 19,350 | 130 |
2016/12/29 | 19,330 | 19,330 | 19,170 | 19,200 | 124 |
2016/12/28 | 19,520 | 19,520 | 19,320 | 19,330 | 92 |
2016/12/27 | 19,330 | 19,500 | 19,330 | 19,490 | 319 |
2016/12/26 | 19,100 | 19,390 | 19,100 | 19,360 | 856 |
2016/12/22 | 19,120 | 19,290 | 19,070 | 19,090 | 137 |
2016/12/21 | 19,320 | 19,400 | 19,200 | 19,290 | 616 |
2016/12/20 | 19,250 | 19,400 | 19,220 | 19,360 | 394 |
2016/12/19 | 18,950 | 19,210 | 18,950 | 19,210 | 336 |
2016/12/16 | 19,000 | 19,000 | 18,950 | 18,950 | 101 |
2016/12/15 | 18,960 | 19,010 | 18,900 | 18,900 | 203 |
2016/12/14 | 19,100 | 19,150 | 18,930 | 19,020 | 222 |
2016/12/13 | 18,600 | 19,050 | 18,600 | 19,040 | 435 |
2016/12/12 | 18,370 | 18,610 | 18,330 | 18,560 | 339 |
2016/12/09 | 17,900 | 18,370 | 17,900 | 18,240 | 1,944 |
2016/12/08 | 18,270 | 18,270 | 17,920 | 18,010 | 508 |
2016/12/07 | 18,420 | 18,420 | 18,220 | 18,260 | 325 |
2016/12/06 | 18,330 | 18,470 | 18,330 | 18,380 | 198 |
2016/12/05 | 18,520 | 18,590 | 18,310 | 18,310 | 128 |
2016/12/02 | 18,720 | 18,720 | 18,430 | 18,530 | 144 |
2016/12/01 | 18,920 | 18,920 | 18,600 | 18,600 | 213 |
2016/11/30 | 18,970 | 18,970 | 18,700 | 18,700 | 54 |
2016/11/29 | 18,900 | 18,900 | 18,880 | 18,900 | 91 |
2016/11/28 | 18,930 | 18,930 | 18,790 | 18,870 | 37 |
2016/11/25 | 18,880 | 18,900 | 18,870 | 18,900 | 18 |
2016/11/24 | 19,140 | 19,140 | 18,880 | 18,880 | 57 |
2016/11/22 | 18,970 | 19,130 | 18,960 | 19,130 | 65 |
2016/11/21 | 18,930 | 19,200 | 18,930 | 19,200 | 90 |
2016/11/18 | 19,290 | 19,290 | 18,930 | 18,930 | 65 |
2016/11/17 | 19,110 | 19,210 | 19,110 | 19,150 | 30 |
2016/11/16 | 18,910 | 19,190 | 18,910 | 19,110 | 949 |
2016/11/15 | 18,710 | 18,900 | 18,710 | 18,900 | 441 |
2016/11/14 | 18,880 | 19,000 | 18,800 | 18,800 | 255 |
2016/11/11 | 18,680 | 19,100 | 18,680 | 18,880 | 545 |
2016/11/10 | 18,100 | 18,700 | 18,100 | 18,660 | 393 |
2016/11/09 | 18,160 | 18,310 | 17,520 | 17,610 | 426 |
2016/11/08 | 18,370 | 18,370 | 18,080 | 18,090 | 48 |
2016/11/07 | 18,070 | 18,300 | 18,070 | 18,190 | 393 |
2016/11/04 | 18,550 | 18,550 | 18,070 | 18,130 | 183 |
2016/11/02 | 18,850 | 18,850 | 18,500 | 18,600 | 155 |
2016/11/01 | 18,890 | 18,890 | 18,830 | 18,850 | 105 |
2016/10/31 | 18,990 | 18,990 | 18,800 | 18,890 | 591 |
2016/10/28 | 18,850 | 19,070 | 18,850 | 19,070 | 731 |
2016/10/27 | 18,950 | 18,970 | 18,900 | 18,900 | 10 |
2016/10/26 | 18,830 | 18,950 | 18,830 | 18,950 | 170 |
2016/10/25 | 18,810 | 18,890 | 18,810 | 18,830 | 368 |
2016/10/24 | 18,800 | 18,830 | 18,760 | 18,830 | 14 |
2016/10/21 | 18,860 | 18,870 | 18,780 | 18,780 | 167 |
2016/10/20 | 18,900 | 18,900 | 18,810 | 18,870 | 39 |
2016/10/19 | 18,840 | 19,000 | 18,840 | 18,980 | 10 |
2016/10/18 | 18,990 | 18,990 | 18,990 | 18,990 | 20 |
2016/10/17 | 18,950 | 18,990 | 18,840 | 18,860 | 62 |
2016/10/14 | 19,020 | 19,020 | 19,000 | 19,000 | 21 |
2016/10/13 | 19,100 | 19,100 | 19,020 | 19,030 | 17 |
2016/10/12 | 19,000 | 19,100 | 19,000 | 19,100 | 17 |
2016/10/11 | 19,100 | 19,140 | 19,100 | 19,110 | 212 |
2016/10/07 | 19,200 | 19,230 | 19,150 | 19,150 | 138 |
2016/10/06 | 19,140 | 19,190 | 19,140 | 19,190 | 51 |
2016/10/05 | 19,200 | 19,200 | 19,100 | 19,200 | 31 |
2016/10/04 | 19,200 | 19,200 | 19,020 | 19,180 | 192 |
2016/10/03 | 19,200 | 19,200 | 19,060 | 19,100 | 65 |
2016/09/30 | 19,170 | 19,170 | 18,850 | 19,120 | 587 |
2016/09/29 | 19,200 | 19,200 | 19,050 | 19,150 | 85 |
2016/09/28 | 19,040 | 19,190 | 19,020 | 19,090 | 67 |
2016/09/27 | 18,800 | 19,040 | 18,710 | 19,040 | 399 |
2016/09/26 | 18,790 | 18,950 | 18,790 | 18,810 | 146 |
2016/09/23 | 18,710 | 18,830 | 18,710 | 18,790 | 168 |
2016/09/21 | 18,400 | 18,750 | 18,300 | 18,720 | 450 |
2016/09/20 | 18,220 | 18,400 | 18,220 | 18,270 | 150 |
2016/09/16 | 18,300 | 18,300 | 18,210 | 18,290 | 36 |
2016/09/15 | 18,300 | 18,300 | 18,100 | 18,240 | 86 |
2016/09/14 | 18,400 | 18,400 | 18,300 | 18,310 | 69 |
2016/09/13 | 18,200 | 18,390 | 18,200 | 18,390 | 66 |
2016/09/12 | 18,280 | 18,280 | 18,150 | 18,170 | 55 |
2016/09/09 | 18,400 | 18,400 | 18,150 | 18,380 | 794 |
2016/09/08 | 18,400 | 18,400 | 18,300 | 18,310 | 23 |
2016/09/07 | 18,390 | 18,390 | 18,260 | 18,340 | 29 |
2016/09/06 | 18,250 | 18,350 | 18,230 | 18,290 | 39 |
2016/09/05 | 18,300 | 18,350 | 18,220 | 18,250 | 98 |
2016/09/02 | 18,100 | 18,270 | 18,100 | 18,230 | 432 |
2016/09/01 | 17,980 | 18,090 | 17,840 | 18,080 | 126 |
2016/08/31 | 18,100 | 18,100 | 17,760 | 17,890 | 832 |
2016/08/30 | 17,980 | 18,010 | 17,980 | 17,980 | 35 |
2016/08/29 | 18,100 | 18,100 | 17,900 | 17,920 | 248 |
2016/08/26 | 18,250 | 18,250 | 17,830 | 17,830 | 1,925 |
2016/08/25 | 18,440 | 18,440 | 18,200 | 18,260 | 34 |
2016/08/24 | 18,470 | 18,490 | 18,270 | 18,440 | 193 |
2016/08/23 | 17,840 | 18,420 | 17,840 | 18,150 | 302 |
2016/08/22 | 17,980 | 17,990 | 17,920 | 17,920 | 246 |
2016/08/19 | 18,140 | 18,140 | 17,670 | 17,920 | 571 |
2016/08/18 | 18,660 | 18,660 | 18,150 | 18,170 | 665 |
2016/08/17 | 18,700 | 18,700 | 18,590 | 18,640 | 259 |
2016/08/16 | 19,040 | 19,040 | 18,730 | 18,820 | 158 |
2016/08/15 | 19,260 | 19,260 | 19,000 | 19,000 | 352 |
2016/08/12 | 19,000 | 19,200 | 18,990 | 19,200 | 235 |
2016/08/10 | 18,960 | 19,000 | 18,830 | 18,900 | 3,134 |
2016/08/09 | 18,970 | 18,970 | 18,970 | 18,970 | 10 |
2016/08/08 | 19,220 | 19,220 | 18,500 | 18,500 | 513 |
2016/08/05 | 19,400 | 19,400 | 18,950 | 19,150 | 106 |
2016/08/04 | 19,530 | 19,530 | 19,300 | 19,410 | 172 |
2016/08/03 | 19,900 | 19,900 | 19,530 | 19,530 | 207 |
2016/08/02 | 20,100 | 20,100 | 19,900 | 19,900 | 109 |
2016/08/01 | 19,600 | 20,040 | 19,600 | 19,990 | 299 |
2016/07/29 | 19,700 | 19,700 | 19,410 | 19,600 | 70 |
2016/07/28 | 19,940 | 19,940 | 19,500 | 19,650 | 175 |
2016/07/27 | 19,900 | 19,950 | 19,800 | 19,800 | 64 |
2016/07/26 | 19,800 | 19,900 | 19,740 | 19,900 | 61 |
2016/07/25 | 19,880 | 19,990 | 19,870 | 19,900 | 46 |
2016/07/22 | 19,800 | 19,880 | 19,800 | 19,880 | 32 |
2016/07/21 | 19,900 | 19,960 | 19,840 | 19,840 | 98 |
2016/07/20 | 19,740 | 19,850 | 19,740 | 19,850 | 146 |
2016/07/19 | 19,640 | 19,640 | 19,500 | 19,640 | 72 |
2016/07/15 | 19,800 | 19,800 | 19,540 | 19,540 | 92 |
2016/07/14 | 19,760 | 19,760 | 19,610 | 19,650 | 102 |
2016/07/13 | 20,300 | 20,300 | 19,700 | 19,760 | 430 |
2016/07/12 | 20,230 | 20,490 | 20,230 | 20,300 | 248 |
2016/07/11 | 19,760 | 19,980 | 19,760 | 19,980 | 39 |
2016/07/08 | 19,860 | 19,860 | 19,820 | 19,820 | 9 |
2016/07/07 | 19,800 | 19,800 | 19,600 | 19,600 | 38 |
2016/07/06 | 20,000 | 20,000 | 19,430 | 19,830 | 194 |
2016/07/05 | 20,010 | 20,100 | 20,010 | 20,100 | 10 |
2016/07/04 | 20,280 | 20,280 | 20,010 | 20,250 | 85 |
2016/07/01 | 20,080 | 20,200 | 19,870 | 20,200 | 68 |
2016/06/30 | 20,100 | 20,130 | 19,830 | 20,020 | 731 |
2016/06/29 | 19,730 | 20,090 | 19,720 | 20,090 | 264 |
2016/06/28 | 19,400 | 19,700 | 19,190 | 19,570 | 1,042 |
2016/06/27 | 18,450 | 19,440 | 18,450 | 19,300 | 669 |
2016/06/24 | 19,900 | 19,980 | 18,440 | 18,700 | 565 |
2016/06/23 | 19,620 | 19,960 | 19,620 | 19,900 | 30 |
2016/06/22 | 19,900 | 19,990 | 19,900 | 19,990 | 4 |
2016/06/21 | 19,300 | 19,850 | 19,300 | 19,810 | 64 |
2016/06/20 | 19,640 | 19,750 | 19,500 | 19,700 | 35 |
2016/06/17 | 19,300 | 19,720 | 19,200 | 19,380 | 174 |
2016/06/16 | 19,500 | 19,500 | 19,200 | 19,300 | 189 |
2016/06/15 | 19,430 | 19,900 | 19,430 | 19,900 | 31 |
2016/06/14 | 20,000 | 20,000 | 19,580 | 19,600 | 216 |
2016/06/13 | 20,360 | 20,360 | 19,940 | 20,200 | 54 |
2016/06/10 | 20,400 | 20,400 | 20,300 | 20,380 | 10 |
2016/06/09 | 20,270 | 20,410 | 20,260 | 20,290 | 9 |
2016/06/08 | 20,260 | 20,410 | 20,260 | 20,410 | 46 |
2016/06/07 | 20,250 | 20,260 | 20,250 | 20,260 | 7 |
2016/06/06 | 19,920 | 20,200 | 19,920 | 20,200 | 132 |
2016/06/03 | 20,000 | 20,200 | 20,000 | 20,020 | 11 |
2016/06/02 | 20,380 | 20,380 | 20,000 | 20,000 | 32 |
2016/06/01 | 20,260 | 20,400 | 20,100 | 20,110 | 509 |
2016/05/31 | 20,430 | 20,430 | 20,430 | 20,430 | 3 |
2016/05/30 | 20,210 | 20,450 | 20,200 | 20,420 | 1,403 |
2016/05/27 | 20,210 | 20,350 | 20,200 | 20,200 | 43 |
2016/05/26 | 20,010 | 20,340 | 20,010 | 20,190 | 2,373 |
2016/05/25 | 20,500 | 20,500 | 19,980 | 19,980 | 4,448 |
2016/05/24 | 20,180 | 20,500 | 20,180 | 20,500 | 18 |
2016/05/23 | 20,580 | 20,580 | 20,100 | 20,400 | 26 |
2016/05/20 | 20,570 | 20,570 | 20,570 | 20,570 | 3 |
2016/05/19 | 20,420 | 20,590 | 20,200 | 20,200 | 39 |
2016/05/18 | 20,590 | 20,590 | 20,430 | 20,540 | 31 |
2016/05/17 | 20,370 | 20,370 | 20,370 | 20,370 | 10 |
2016/05/16 | 20,480 | 20,480 | 20,270 | 20,270 | 119 |
2016/05/13 | 20,600 | 20,800 | 20,290 | 20,440 | 91 |
2016/05/12 | 20,420 | 20,600 | 20,400 | 20,400 | 42 |
2016/05/11 | 20,400 | 20,600 | 20,200 | 20,530 | 148 |
2016/05/10 | 20,370 | 20,500 | 20,200 | 20,490 | 68 |
2016/05/09 | 19,910 | 20,200 | 19,910 | 20,200 | 32 |
2016/05/06 | 20,000 | 20,200 | 20,000 | 20,100 | 39 |
2016/05/02 | 19,800 | 19,830 | 19,710 | 19,800 | 192 |
2016/04/28 | 21,200 | 21,200 | 20,400 | 20,690 | 57 |
2016/04/27 | 21,110 | 21,180 | 20,850 | 20,870 | 119 |
2016/04/26 | 20,930 | 21,100 | 20,870 | 21,080 | 1,844 |
2016/04/25 | 21,660 | 21,660 | 21,350 | 21,400 | 232 |
2016/04/22 | 21,010 | 21,200 | 20,970 | 21,160 | 194 |
2016/04/21 | 20,880 | 21,200 | 20,880 | 21,110 | 387 |
2016/04/20 | 20,760 | 20,940 | 20,710 | 20,840 | 192 |
2016/04/19 | 20,800 | 20,810 | 20,700 | 20,780 | 55 |
2016/04/18 | 20,600 | 20,800 | 20,400 | 20,400 | 62 |
2016/04/15 | 20,820 | 20,830 | 20,800 | 20,830 | 157 |
2016/04/14 | 20,600 | 20,910 | 20,600 | 20,820 | 250 |
2016/04/13 | 20,120 | 20,440 | 20,120 | 20,440 | 254 |
2016/04/12 | 19,780 | 20,300 | 19,780 | 20,130 | 6,136 |
2016/04/11 | 19,990 | 19,990 | 19,680 | 19,780 | 32 |
2016/04/08 | 19,500 | 19,990 | 19,500 | 19,990 | 41 |
2016/04/07 | 19,480 | 19,580 | 19,250 | 19,570 | 302 |
2016/04/06 | 19,090 | 19,480 | 19,040 | 19,480 | 73 |
2016/04/05 | 19,460 | 19,680 | 19,290 | 19,630 | 28 |
2016/04/04 | 19,440 | 19,700 | 19,360 | 19,700 | 47 |
2016/04/01 | 19,990 | 19,990 | 19,430 | 19,450 | 131 |
2016/03/31 | 20,210 | 20,250 | 20,010 | 20,010 | 51 |
2016/03/30 | 20,270 | 20,310 | 20,210 | 20,210 | 23 |
2016/03/29 | 20,460 | 20,540 | 20,420 | 20,430 | 16 |
2016/03/28 | 20,100 | 20,520 | 20,100 | 20,380 | 230 |
2016/03/25 | 20,150 | 20,200 | 20,040 | 20,200 | 46 |
2016/03/24 | 19,910 | 20,200 | 19,910 | 20,170 | 105 |
2016/03/23 | 20,050 | 20,280 | 20,040 | 20,280 | 148 |
2016/03/22 | 19,480 | 20,010 | 19,480 | 19,870 | 260 |
2016/03/18 | 19,900 | 19,900 | 19,450 | 19,660 | 83 |
2016/03/17 | 19,960 | 19,960 | 19,910 | 19,960 | 58 |
2016/03/16 | 20,000 | 20,000 | 19,820 | 20,000 | 36 |
2016/03/15 | 20,280 | 20,360 | 20,010 | 20,010 | 31 |
2016/03/14 | 20,390 | 20,390 | 20,050 | 20,270 | 29 |
2016/03/11 | 19,700 | 20,000 | 19,700 | 20,000 | 4 |
2016/03/10 | 19,700 | 19,790 | 19,700 | 19,790 | 4 |
2016/03/09 | 19,810 | 19,810 | 19,700 | 19,700 | 333 |
2016/03/08 | 19,870 | 19,870 | 19,810 | 19,810 | 7 |
2016/03/07 | 20,050 | 20,200 | 19,860 | 20,200 | 620 |
2016/03/04 | 20,340 | 20,540 | 20,010 | 20,180 | 108 |
2016/03/03 | 20,240 | 20,580 | 20,240 | 20,430 | 26 |
2016/03/02 | 20,010 | 20,520 | 20,010 | 20,460 | 486 |
2016/03/01 | 19,730 | 19,830 | 19,730 | 19,760 | 88 |
2016/02/29 | 19,940 | 19,940 | 19,600 | 19,600 | 31 |
2016/02/26 | 19,550 | 19,770 | 19,550 | 19,590 | 70 |
2016/02/25 | 19,600 | 19,600 | 19,340 | 19,550 | 74 |
2016/02/24 | 19,610 | 19,620 | 19,280 | 19,280 | 21 |
2016/02/23 | 19,830 | 19,830 | 19,350 | 19,650 | 19 |
2016/02/22 | 19,400 | 19,500 | 19,380 | 19,500 | 19 |
2016/02/19 | 19,330 | 19,450 | 18,960 | 19,400 | 116 |
2016/02/18 | 19,620 | 19,630 | 19,400 | 19,430 | 108 |
2016/02/17 | 19,610 | 19,610 | 18,820 | 18,880 | 270 |
2016/02/16 | 19,630 | 19,930 | 19,280 | 19,930 | 107 |
2016/02/15 | 18,980 | 19,440 | 18,800 | 19,430 | 694 |
2016/02/12 | 18,900 | 18,900 | 18,100 | 18,440 | 353 |
2016/02/10 | 20,110 | 20,110 | 19,010 | 19,010 | 214 |
2016/02/09 | 20,400 | 20,400 | 20,050 | 20,180 | 112 |
2016/02/08 | 20,260 | 20,700 | 20,250 | 20,690 | 89 |
2016/02/05 | 20,560 | 20,560 | 20,240 | 20,260 | 216 |
2016/02/04 | 21,200 | 21,200 | 20,590 | 20,590 | 106 |
2016/02/03 | 21,290 | 21,400 | 21,000 | 21,110 | 113 |
2016/02/02 | 20,660 | 21,400 | 20,660 | 21,290 | 697 |
2016/02/01 | 20,420 | 20,710 | 20,420 | 20,680 | 511 |
2016/01/29 | 20,200 | 20,480 | 19,990 | 20,400 | 101 |
2016/01/28 | 20,500 | 20,500 | 20,200 | 20,230 | 33 |
2016/01/27 | 19,930 | 20,510 | 19,930 | 20,510 | 338 |
2016/01/26 | 19,710 | 19,960 | 19,710 | 19,920 | 52 |
2016/01/25 | 19,840 | 20,100 | 19,840 | 20,000 | 32 |
2016/01/22 | 19,020 | 19,600 | 19,020 | 19,600 | 181 |
2016/01/21 | 19,010 | 19,510 | 18,960 | 18,960 | 133 |
2016/01/20 | 19,720 | 19,900 | 18,970 | 19,350 | 246 |
2016/01/19 | 19,900 | 19,900 | 19,710 | 19,720 | 182 |
2016/01/18 | 19,720 | 19,900 | 19,510 | 19,580 | 182 |
2016/01/15 | 20,210 | 20,490 | 19,980 | 19,990 | 152 |
2016/01/14 | 20,600 | 20,600 | 19,620 | 20,110 | 415 |
2016/01/13 | 20,730 | 20,780 | 20,530 | 20,580 | 311 |
2016/01/12 | 21,100 | 21,100 | 20,410 | 20,490 | 4,972 |
2016/01/08 | 20,850 | 22,890 | 20,850 | 21,980 | 7,145 |
2016/01/07 | 20,890 | 21,200 | 20,890 | 21,000 | 83 |
2016/01/06 | 21,100 | 21,300 | 20,900 | 21,000 | 113 |
2016/01/05 | 21,320 | 21,320 | 20,850 | 20,890 | 888 |
2016/01/04 | 21,800 | 21,800 | 21,200 | 21,300 | 190 |