(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 |
---|---|---|---|---|---|
2022/12/30 | 25,815 | 25,815 | 25,640 | 25,685 | 37 |
2022/12/29 | 25,670 | 25,690 | 25,420 | 25,655 | 139 |
2022/12/28 | 25,755 | 25,800 | 25,560 | 25,735 | 134 |
2022/12/27 | 25,900 | 25,940 | 25,735 | 25,800 | 97 |
2022/12/26 | 25,795 | 25,810 | 25,705 | 25,740 | 62 |
2022/12/23 | 25,780 | 25,860 | 25,620 | 25,810 | 93 |
2022/12/22 | 25,875 | 25,955 | 25,735 | 25,885 | 190 |
2022/12/21 | 25,790 | 25,955 | 25,720 | 25,745 | 58 |
2022/12/20 | 26,490 | 26,575 | 24,970 | 25,940 | 1,900 |
2022/12/19 | 26,590 | 26,590 | 26,340 | 26,470 | 224 |
2022/12/16 | 26,900 | 26,900 | 26,620 | 26,740 | 478 |
2022/12/15 | 27,000 | 27,110 | 26,870 | 26,900 | 193 |
2022/12/14 | 26,870 | 27,060 | 26,855 | 26,990 | 77 |
2022/12/13 | 26,130 | 26,845 | 26,130 | 26,840 | 227 |
2022/12/12 | 26,400 | 26,510 | 26,375 | 26,460 | 113 |
2022/12/09 | 26,685 | 26,685 | 26,225 | 26,595 | 212 |
2022/12/08 | 26,405 | 26,405 | 26,190 | 26,405 | 123 |
2022/12/07 | 26,500 | 26,500 | 26,150 | 26,290 | 488 |
2022/12/06 | 26,015 | 26,275 | 26,015 | 26,250 | 149 |
2022/12/05 | 26,170 | 26,170 | 26,000 | 26,105 | 163 |
2022/12/02 | 26,895 | 26,895 | 26,080 | 26,240 | 497 |
2022/12/01 | 26,875 | 26,975 | 26,815 | 26,845 | 249 |
2022/11/30 | 26,540 | 26,750 | 26,540 | 26,750 | 108 |
2022/11/29 | 26,880 | 26,880 | 26,590 | 26,695 | 337 |
2022/11/28 | 27,110 | 27,110 | 26,880 | 26,995 | 93 |
2022/11/25 | 27,290 | 27,290 | 27,025 | 27,080 | 119 |
2022/11/24 | 27,315 | 27,450 | 27,205 | 27,205 | 169 |
2022/11/22 | 26,835 | 27,160 | 26,835 | 27,060 | 577 |
2022/11/21 | 26,750 | 26,750 | 26,550 | 26,620 | 241 |
2022/11/18 | 26,200 | 26,605 | 26,200 | 26,605 | 241 |
2022/11/17 | 26,135 | 26,320 | 26,135 | 26,275 | 142 |
2022/11/16 | 26,040 | 26,100 | 25,905 | 26,100 | 149 |
2022/11/15 | 25,715 | 26,170 | 25,715 | 25,950 | 168 |
2022/11/14 | 26,000 | 26,000 | 25,570 | 25,600 | 129 |
2022/11/11 | 26,200 | 26,200 | 25,920 | 26,130 | 239 |
2022/11/10 | 25,580 | 26,030 | 25,580 | 26,030 | 25 |
2022/11/09 | 26,370 | 26,370 | 25,895 | 25,935 | 48 |
2022/11/08 | 26,345 | 26,455 | 26,300 | 26,370 | 43 |
2022/11/07 | 26,130 | 26,135 | 26,000 | 26,115 | 130 |
2022/11/04 | 26,380 | 26,380 | 26,025 | 26,070 | 137 |
2022/11/02 | 26,850 | 26,850 | 26,500 | 26,540 | 91 |
2022/11/01 | 26,755 | 26,790 | 26,555 | 26,660 | 244 |
2022/10/31 | 26,360 | 26,650 | 26,360 | 26,650 | 205 |
2022/10/28 | 26,045 | 26,315 | 25,970 | 26,240 | 96 |
2022/10/27 | 26,195 | 26,225 | 26,090 | 26,225 | 92 |
2022/10/26 | 25,695 | 26,195 | 25,695 | 26,160 | 242 |
2022/10/25 | 25,495 | 25,640 | 25,495 | 25,575 | 41 |
2022/10/24 | 25,680 | 25,715 | 25,365 | 25,365 | 69 |
2022/10/21 | 25,850 | 25,850 | 25,450 | 25,520 | 736 |
2022/10/20 | 25,610 | 25,780 | 25,610 | 25,730 | 83 |
2022/10/19 | 25,855 | 26,090 | 25,815 | 25,825 | 249 |
2022/10/18 | 25,870 | 25,980 | 25,800 | 25,935 | 158 |
2022/10/17 | 25,860 | 25,860 | 25,455 | 25,540 | 296 |
2022/10/14 | 25,485 | 26,010 | 25,485 | 26,010 | 170 |
2022/10/13 | 25,310 | 25,310 | 25,150 | 25,160 | 19 |
2022/10/12 | 25,235 | 25,415 | 25,235 | 25,305 | 9 |
2022/10/11 | 25,355 | 25,465 | 25,150 | 25,220 | 104 |
2022/10/07 | 25,400 | 25,630 | 25,400 | 25,585 | 40 |
2022/10/06 | 25,700 | 25,920 | 25,650 | 25,700 | 403 |
2022/10/05 | 25,590 | 25,705 | 25,425 | 25,630 | 800 |
2022/10/04 | 25,055 | 25,550 | 25,055 | 25,550 | 464 |
2022/10/03 | 24,885 | 24,885 | 24,555 | 24,745 | 83 |
2022/09/30 | 24,990 | 25,170 | 24,860 | 24,860 | 247 |
2022/09/29 | 24,875 | 25,100 | 24,615 | 25,100 | 209 |
2022/09/28 | 24,100 | 24,195 | 23,700 | 23,915 | 175 |
2022/09/27 | 23,685 | 23,965 | 23,685 | 23,870 | 22 |
2022/09/26 | 23,700 | 23,905 | 23,650 | 23,820 | 192 |
2022/09/22 | 23,875 | 24,065 | 23,800 | 24,045 | 288 |
2022/09/21 | 24,475 | 24,475 | 24,085 | 24,200 | 84 |
2022/09/20 | 24,815 | 24,815 | 24,630 | 24,685 | 726 |
2022/09/16 | 24,575 | 24,730 | 24,575 | 24,720 | 21 |
2022/09/15 | 24,735 | 24,835 | 24,720 | 24,765 | 32 |
2022/09/14 | 24,770 | 24,845 | 24,665 | 24,665 | 101 |
2022/09/13 | 25,180 | 25,270 | 25,165 | 25,270 | 171 |
2022/09/12 | 25,170 | 25,180 | 25,000 | 25,090 | 66 |
2022/09/09 | 24,950 | 25,150 | 24,950 | 25,110 | 327 |
2022/09/08 | 24,505 | 24,830 | 24,465 | 24,785 | 148 |
2022/09/07 | 24,440 | 24,440 | 24,100 | 24,155 | 42 |
2022/09/06 | 24,500 | 24,575 | 24,500 | 24,520 | 6 |
2022/09/05 | 24,310 | 24,320 | 24,160 | 24,320 | 19 |
2022/09/02 | 24,600 | 24,600 | 24,330 | 24,410 | 30 |
2022/09/01 | 24,430 | 24,565 | 24,430 | 24,455 | 9 |
2022/08/31 | 24,460 | 24,640 | 24,460 | 24,640 | 6 |
2022/08/30 | 24,350 | 24,695 | 24,350 | 24,615 | 73 |
2022/08/29 | 24,100 | 24,390 | 24,100 | 24,315 | 118 |
2022/08/26 | 24,640 | 24,715 | 24,540 | 24,540 | 34 |
2022/08/25 | 24,265 | 24,710 | 24,265 | 24,640 | 109 |
2022/08/24 | 24,410 | 24,410 | 24,265 | 24,265 | 41 |
2022/08/23 | 24,715 | 24,715 | 24,470 | 24,505 | 23 |
2022/08/22 | 24,480 | 24,800 | 24,435 | 24,800 | 169 |
2022/08/19 | 24,780 | 24,795 | 24,510 | 24,510 | 172 |
2022/08/18 | 25,065 | 25,065 | 24,860 | 24,945 | 46 |
2022/08/17 | 24,995 | 25,030 | 24,910 | 25,015 | 631 |
2022/08/16 | 25,005 | 25,005 | 24,755 | 24,970 | 109 |
2022/08/15 | 24,730 | 25,170 | 24,455 | 25,070 | 684 |
2022/08/12 | 23,995 | 24,270 | 23,995 | 24,250 | 273 |
2022/08/10 | 24,005 | 24,070 | 23,915 | 23,995 | 145 |
2022/08/09 | 24,160 | 24,210 | 23,940 | 23,950 | 196 |
2022/08/08 | 23,385 | 24,115 | 23,385 | 24,115 | 115 |
2022/08/05 | 23,450 | 23,720 | 23,450 | 23,720 | 201 |
2022/08/04 | 23,540 | 23,540 | 23,275 | 23,450 | 142 |
2022/08/03 | 23,275 | 23,340 | 23,135 | 23,165 | 809 |
2022/08/02 | 23,905 | 23,905 | 23,235 | 23,275 | 908 |
2022/08/01 | 24,320 | 24,320 | 24,030 | 24,125 | 583 |
2022/07/29 | 24,805 | 24,805 | 24,275 | 24,315 | 153 |
2022/07/28 | 24,910 | 24,910 | 24,745 | 24,825 | 69 |
2022/07/27 | 24,630 | 24,935 | 24,630 | 24,910 | 85 |
2022/07/26 | 24,725 | 24,725 | 24,610 | 24,630 | 108 |
2022/07/25 | 24,745 | 24,800 | 24,745 | 24,775 | 94 |
2022/07/22 | 25,010 | 25,050 | 24,820 | 24,820 | 53 |
2022/07/21 | 24,835 | 25,125 | 24,745 | 25,125 | 226 |
2022/07/20 | 25,050 | 25,120 | 24,900 | 25,100 | 146 |
2022/07/19 | 25,070 | 25,070 | 24,500 | 24,730 | 477 |
2022/07/15 | 25,000 | 25,180 | 24,935 | 25,105 | 101 |
2022/07/14 | 24,980 | 25,000 | 24,490 | 24,990 | 191 |
2022/07/13 | 25,235 | 25,350 | 25,135 | 25,240 | 582 |
2022/07/12 | 25,320 | 25,500 | 25,000 | 25,230 | 249 |
2022/07/11 | 25,035 | 25,310 | 25,035 | 25,290 | 495 |
2022/07/08 | 24,995 | 24,995 | 24,545 | 24,810 | 1,591 |
2022/07/07 | 24,855 | 24,890 | 24,630 | 24,890 | 167 |
2022/07/06 | 24,365 | 24,670 | 24,365 | 24,590 | 210 |
2022/07/05 | 24,300 | 24,400 | 24,170 | 24,380 | 70 |
2022/07/04 | 24,240 | 24,240 | 24,060 | 24,180 | 640 |
2022/07/01 | 24,150 | 24,265 | 23,780 | 23,790 | 140 |
2022/06/30 | 24,135 | 24,380 | 24,095 | 24,150 | 135 |
2022/06/29 | 24,060 | 24,215 | 24,060 | 24,095 | 140 |
2022/06/28 | 23,940 | 24,255 | 23,940 | 24,255 | 756 |
2022/06/27 | 23,840 | 23,925 | 23,665 | 23,925 | 266 |
2022/06/24 | 23,500 | 23,725 | 23,495 | 23,725 | 801 |
2022/06/23 | 23,010 | 23,370 | 23,010 | 23,340 | 147 |
2022/06/22 | 23,000 | 23,210 | 22,915 | 23,190 | 144 |
2022/06/21 | 22,660 | 22,780 | 22,545 | 22,750 | 58 |
2022/06/20 | 22,285 | 22,480 | 22,260 | 22,405 | 125 |
2022/06/17 | 22,125 | 22,460 | 22,050 | 22,215 | 181 |
2022/06/16 | 22,710 | 22,710 | 22,500 | 22,510 | 161 |
2022/06/15 | 22,475 | 22,530 | 22,280 | 22,285 | 214 |
2022/06/14 | 22,765 | 22,815 | 22,555 | 22,610 | 196 |
2022/06/13 | 23,190 | 23,190 | 23,015 | 23,160 | 126 |
2022/06/10 | 23,690 | 23,690 | 23,410 | 23,430 | 112 |
2022/06/09 | 23,680 | 23,960 | 23,680 | 23,890 | 143 |
2022/06/08 | 23,350 | 23,700 | 23,335 | 23,680 | 113 |
2022/06/07 | 23,275 | 23,275 | 23,120 | 23,150 | 129 |
2022/06/06 | 22,840 | 23,300 | 22,840 | 23,275 | 115 |
2022/06/03 | 22,940 | 23,030 | 22,885 | 22,885 | 203 |
2022/06/02 | 23,400 | 23,400 | 22,820 | 22,820 | 174 |
2022/06/01 | 23,495 | 23,555 | 23,295 | 23,295 | 154 |
2022/05/31 | 23,640 | 23,755 | 23,450 | 23,450 | 43 |
2022/05/30 | 23,835 | 23,835 | 23,440 | 23,620 | 112 |
2022/05/27 | 23,650 | 23,650 | 23,275 | 23,335 | 112 |
2022/05/26 | 23,540 | 23,725 | 23,505 | 23,525 | 31 |
2022/05/25 | 23,560 | 23,695 | 23,560 | 23,630 | 36 |
2022/05/24 | 23,600 | 23,665 | 23,590 | 23,595 | 91 |
2022/05/23 | 23,485 | 23,755 | 23,485 | 23,755 | 474 |
2022/05/20 | 23,230 | 23,275 | 23,175 | 23,275 | 11 |
2022/05/19 | 23,035 | 23,185 | 22,990 | 23,175 | 38 |
2022/05/18 | 23,370 | 23,580 | 23,370 | 23,475 | 40 |
2022/05/17 | 23,330 | 23,465 | 23,330 | 23,345 | 57 |
2022/05/16 | 23,500 | 23,500 | 23,215 | 23,215 | 33 |
2022/05/13 | 22,935 | 23,230 | 22,935 | 23,115 | 1,195 |
2022/05/12 | 23,340 | 23,340 | 22,865 | 22,865 | 104 |
2022/05/11 | 23,430 | 23,660 | 23,275 | 23,385 | 100 |
2022/05/10 | 23,530 | 23,695 | 23,420 | 23,695 | 75 |
2022/05/09 | 23,980 | 23,980 | 23,605 | 23,650 | 115 |
2022/05/06 | 23,885 | 24,140 | 23,770 | 24,105 | 451 |
2022/05/02 | 23,640 | 23,895 | 23,635 | 23,885 | 230 |
2022/04/28 | 23,175 | 23,780 | 23,175 | 23,715 | 121 |
2022/04/27 | 22,940 | 23,140 | 22,675 | 23,110 | 131 |
2022/04/26 | 23,300 | 23,300 | 23,145 | 23,190 | 26 |
2022/04/25 | 23,095 | 23,280 | 23,095 | 23,255 | 89 |
2022/04/22 | 23,385 | 23,385 | 23,220 | 23,280 | 33 |
2022/04/21 | 23,280 | 23,500 | 23,280 | 23,500 | 55 |
2022/04/20 | 23,210 | 23,390 | 23,110 | 23,345 | 37 |
2022/04/19 | 23,290 | 23,290 | 23,000 | 23,110 | 68 |
2022/04/18 | 23,330 | 23,330 | 22,945 | 23,110 | 221 |
2022/04/15 | 23,480 | 23,535 | 23,400 | 23,445 | 121 |
2022/04/14 | 23,600 | 23,725 | 23,580 | 23,690 | 170 |
2022/04/13 | 23,065 | 23,470 | 23,000 | 23,410 | 236 |
2022/04/12 | 23,580 | 23,580 | 23,205 | 23,310 | 251 |
2022/04/11 | 23,490 | 23,735 | 23,490 | 23,720 | 545 |
2022/04/08 | 23,475 | 23,595 | 23,365 | 23,470 | 678 |
2022/04/07 | 22,890 | 23,310 | 22,890 | 23,310 | 548 |
2022/04/06 | 22,800 | 22,835 | 22,630 | 22,835 | 22 |
2022/04/05 | 23,055 | 23,055 | 22,800 | 22,800 | 16 |
2022/04/04 | 22,715 | 23,030 | 22,715 | 23,005 | 130 |
2022/04/01 | 22,515 | 22,570 | 22,450 | 22,535 | 175 |
2022/03/31 | 22,900 | 22,935 | 22,830 | 22,830 | 131 |
2022/03/30 | 23,140 | 23,200 | 22,775 | 22,900 | 215 |
2022/03/29 | 22,980 | 22,980 | 22,865 | 22,960 | 147 |
2022/03/28 | 23,075 | 23,075 | 22,860 | 22,885 | 171 |
2022/03/25 | 22,820 | 23,055 | 22,815 | 23,055 | 1,159 |
2022/03/24 | 22,500 | 22,790 | 22,500 | 22,760 | 80 |
2022/03/23 | 22,480 | 22,845 | 22,480 | 22,820 | 288 |
2022/03/22 | 22,290 | 22,300 | 22,155 | 22,300 | 79 |
2022/03/18 | 22,215 | 22,260 | 22,065 | 22,130 | 127 |
2022/03/17 | 22,075 | 22,075 | 21,920 | 22,055 | 73 |
2022/03/16 | 21,475 | 21,765 | 21,475 | 21,765 | 33 |
2022/03/15 | 21,240 | 21,385 | 21,240 | 21,385 | 30 |
2022/03/14 | 21,180 | 21,450 | 21,180 | 21,375 | 20 |
2022/03/11 | 21,220 | 21,220 | 21,100 | 21,180 | 24 |
2022/03/10 | 21,360 | 21,445 | 21,080 | 21,445 | 65 |
2022/03/09 | 21,120 | 21,120 | 20,870 | 20,900 | 173 |
2022/03/08 | 21,320 | 21,380 | 21,125 | 21,145 | 34 |
2022/03/07 | 21,595 | 21,595 | 21,250 | 21,430 | 97 |
2022/03/04 | 21,875 | 21,940 | 21,650 | 21,670 | 77 |
2022/03/03 | 22,105 | 22,120 | 22,020 | 22,040 | 122 |
2022/03/02 | 22,180 | 22,180 | 21,950 | 21,960 | 98 |
2022/03/01 | 22,355 | 22,455 | 22,345 | 22,345 | 30 |
2022/02/28 | 22,225 | 22,260 | 22,005 | 22,260 | 23 |
2022/02/25 | 22,595 | 22,595 | 22,050 | 22,160 | 197 |
2022/02/24 | 22,120 | 22,230 | 22,030 | 22,125 | 119 |
2022/02/22 | 22,160 | 22,500 | 22,160 | 22,305 | 260 |
2022/02/21 | 22,015 | 22,245 | 21,980 | 22,170 | 34 |
2022/02/18 | 22,080 | 22,370 | 22,080 | 22,370 | 66 |
2022/02/17 | 22,350 | 22,350 | 22,150 | 22,260 | 36 |
2022/02/16 | 22,250 | 22,400 | 22,175 | 22,400 | 66 |
2022/02/15 | 22,135 | 22,135 | 21,900 | 21,960 | 20 |
2022/02/14 | 21,915 | 22,030 | 21,835 | 21,950 | 87 |
2022/02/10 | 22,295 | 22,330 | 22,175 | 22,300 | 39 |
2022/02/09 | 22,105 | 22,105 | 21,910 | 22,090 | 21 |
2022/02/08 | 22,100 | 22,380 | 22,100 | 22,245 | 124 |
2022/02/07 | 21,740 | 22,000 | 21,730 | 21,945 | 65 |
2022/02/04 | 21,665 | 21,740 | 21,555 | 21,655 | 54 |
2022/02/03 | 21,445 | 21,670 | 21,445 | 21,660 | 39 |
2022/02/02 | 21,310 | 21,650 | 21,310 | 21,590 | 70 |
2022/02/01 | 21,275 | 21,310 | 21,065 | 21,175 | 238 |
2022/01/31 | 21,290 | 21,290 | 21,005 | 21,275 | 43 |
2022/01/28 | 21,345 | 21,345 | 21,100 | 21,260 | 124 |
2022/01/27 | 21,400 | 21,405 | 20,800 | 20,870 | 572 |
2022/01/26 | 21,490 | 21,555 | 21,395 | 21,400 | 28 |
2022/01/25 | 21,575 | 21,575 | 21,380 | 21,540 | 339 |
2022/01/24 | 21,565 | 21,695 | 21,460 | 21,695 | 68 |
2022/01/21 | 21,425 | 21,565 | 21,355 | 21,565 | 25 |
2022/01/20 | 21,335 | 21,685 | 21,335 | 21,590 | 127 |
2022/01/19 | 21,705 | 21,710 | 21,350 | 21,405 | 355 |
2022/01/18 | 22,210 | 22,210 | 21,910 | 21,910 | 86 |
2022/01/17 | 22,045 | 22,240 | 22,020 | 22,050 | 131 |
2022/01/14 | 22,195 | 22,195 | 21,785 | 21,920 | 193 |
2022/01/13 | 22,325 | 22,325 | 22,150 | 22,165 | 101 |
2022/01/12 | 22,175 | 22,380 | 22,175 | 22,330 | 62 |
2022/01/11 | 21,925 | 22,175 | 21,925 | 22,175 | 88 |
2022/01/07 | 22,245 | 22,245 | 21,810 | 21,925 | 97 |
2022/01/06 | 22,250 | 22,260 | 22,000 | 22,000 | 92 |
2022/01/05 | 22,815 | 22,815 | 22,275 | 22,330 | 196 |
2022/01/04 | 22,415 | 22,700 | 22,415 | 22,700 | 198 |