(NEXT FUNDS)鉄鋼・非鉄上場投信(1623)の株価時系列情報
(NEXT FUNDS)鉄鋼・非鉄上場投信(1623)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 | 13,290 | 13,300 | 13,080 | 13,120 | 313 |
2020/12/29 | 13,200 | 13,330 | 13,180 | 13,300 | 1,830 |
2020/12/28 | 13,180 | 13,230 | 13,000 | 13,000 | 789 |
2020/12/25 | 12,870 | 13,170 | 12,870 | 13,130 | 140 |
2020/12/24 | 13,040 | 13,150 | 12,980 | 13,090 | 626 |
2020/12/23 | 12,960 | 12,970 | 12,710 | 12,780 | 380 |
2020/12/22 | 13,150 | 13,240 | 12,980 | 13,010 | 623 |
2020/12/21 | 13,250 | 13,340 | 13,180 | 13,320 | 755 |
2020/12/18 | 13,010 | 13,170 | 12,990 | 13,170 | 210 |
2020/12/17 | 13,210 | 13,210 | 12,970 | 12,980 | 265 |
2020/12/16 | 13,000 | 13,130 | 12,920 | 13,130 | 273 |
2020/12/15 | 12,870 | 12,870 | 12,780 | 12,820 | 97 |
2020/12/14 | 12,930 | 13,110 | 12,930 | 12,950 | 188 |
2020/12/11 | 12,920 | 12,930 | 12,760 | 12,870 | 152 |
2020/12/10 | 13,050 | 13,100 | 12,840 | 12,840 | 510 |
2020/12/09 | 12,640 | 12,980 | 12,640 | 12,930 | 238 |
2020/12/08 | 12,550 | 12,680 | 12,530 | 12,640 | 542 |
2020/12/07 | 13,030 | 13,030 | 12,590 | 12,660 | 422 |
2020/12/04 | 12,950 | 12,950 | 12,630 | 12,850 | 286 |
2020/12/03 | 12,490 | 14,490 | 12,060 | 13,250 | 908 |
2020/12/02 | 12,430 | 12,550 | 12,390 | 12,550 | 109 |
2020/12/01 | 12,100 | 12,320 | 12,100 | 12,320 | 207 |
2020/11/30 | 12,550 | 12,550 | 11,910 | 12,080 | 614 |
2020/11/27 | 12,370 | 12,550 | 12,370 | 12,520 | 564 |
2020/11/26 | 12,380 | 12,380 | 12,200 | 12,380 | 295 |
2020/11/25 | 12,350 | 12,620 | 12,350 | 12,380 | 955 |
2020/11/24 | 12,080 | 12,180 | 12,050 | 12,050 | 188 |
2020/11/20 | 11,600 | 11,780 | 11,600 | 11,780 | 83 |
2020/11/19 | 11,740 | 11,750 | 11,570 | 11,580 | 432 |
2020/11/18 | 11,940 | 11,950 | 11,200 | 11,200 | 367 |
2020/11/17 | 12,200 | 12,200 | 12,010 | 12,110 | 260 |
2020/11/16 | 11,910 | 12,030 | 11,840 | 12,030 | 287 |
2020/11/13 | 11,720 | 11,720 | 11,210 | 11,640 | 43 |
2020/11/12 | 11,950 | 11,950 | 11,730 | 11,820 | 83 |
2020/11/11 | 11,990 | 12,160 | 11,950 | 11,990 | 297 |
2020/11/10 | 11,620 | 11,870 | 11,620 | 11,870 | 665 |
2020/11/09 | 11,370 | 11,370 | 11,260 | 11,350 | 123 |
2020/11/06 | 10,940 | 11,150 | 10,940 | 11,130 | 93 |
2020/11/05 | 10,950 | 10,950 | 10,770 | 10,890 | 151 |
2020/11/04 | 11,050 | 11,100 | 10,950 | 10,950 | 157 |
2020/11/02 | 10,590 | 10,850 | 10,590 | 10,750 | 182 |
2020/10/30 | 10,700 | 10,730 | 10,380 | 10,380 | 176 |
2020/10/29 | 10,580 | 10,730 | 10,580 | 10,730 | 70 |
2020/10/28 | 10,460 | 10,870 | 10,460 | 10,830 | 165 |
2020/10/27 | 11,090 | 11,100 | 11,050 | 11,060 | 77 |
2020/10/26 | 11,190 | 11,200 | 11,150 | 11,170 | 150 |
2020/10/23 | 11,290 | 11,320 | 11,180 | 11,190 | 178 |
2020/10/22 | 11,150 | 11,200 | 11,150 | 11,170 | 38 |
2020/10/21 | 10,920 | 11,170 | 10,920 | 11,150 | 44 |
2020/10/20 | 10,980 | 11,030 | 10,900 | 10,900 | 88 |
2020/10/19 | 10,790 | 10,980 | 10,790 | 10,980 | 48 |
2020/10/16 | 10,780 | 10,790 | 10,770 | 10,770 | 35 |
2020/10/15 | 10,800 | 10,810 | 10,760 | 10,760 | 117 |
2020/10/14 | 10,880 | 10,880 | 10,660 | 10,770 | 85 |
2020/10/13 | 11,020 | 11,080 | 10,900 | 11,080 | 42 |
2020/10/12 | 11,080 | 11,090 | 11,000 | 11,010 | 115 |
2020/10/09 | 11,150 | 11,150 | 11,100 | 11,120 | 46 |
2020/10/08 | 11,210 | 11,280 | 11,150 | 11,150 | 103 |
2020/10/07 | 10,950 | 11,130 | 10,950 | 11,090 | 75 |
2020/10/06 | 10,970 | 11,070 | 10,970 | 11,050 | 70 |
2020/10/05 | 10,750 | 10,870 | 10,750 | 10,850 | 135 |
2020/10/02 | 10,790 | 10,800 | 10,510 | 10,520 | 231 |
2020/09/30 | 11,000 | 11,000 | 10,750 | 10,750 | 138 |
2020/09/29 | 11,050 | 11,100 | 10,910 | 10,910 | 255 |
2020/09/28 | 10,960 | 10,980 | 10,850 | 10,980 | 164 |
2020/09/25 | 10,900 | 10,900 | 10,810 | 10,870 | 54 |
2020/09/24 | 11,010 | 11,010 | 10,800 | 10,860 | 211 |
2020/09/23 | 11,210 | 11,230 | 11,060 | 11,060 | 316 |
2020/09/18 | 11,400 | 11,440 | 11,370 | 11,370 | 45 |
2020/09/17 | 11,530 | 11,530 | 11,370 | 11,370 | 297 |
2020/09/16 | 11,660 | 11,660 | 11,530 | 11,570 | 95 |
2020/09/15 | 11,940 | 11,940 | 11,550 | 11,690 | 170 |
2020/09/14 | 11,750 | 11,940 | 11,750 | 11,940 | 234 |
2020/09/11 | 11,700 | 11,730 | 11,640 | 11,640 | 67 |
2020/09/10 | 11,550 | 11,730 | 11,540 | 11,730 | 184 |
2020/09/09 | 11,380 | 11,510 | 11,350 | 11,500 | 148 |
2020/09/08 | 11,450 | 11,520 | 11,450 | 11,480 | 86 |
2020/09/07 | 11,320 | 11,470 | 11,320 | 11,390 | 147 |
2020/09/04 | 11,150 | 11,220 | 11,150 | 11,220 | 28 |
2020/09/03 | 11,200 | 11,220 | 10,990 | 11,140 | 137 |
2020/09/02 | 11,010 | 11,080 | 11,010 | 11,040 | 46 |
2020/09/01 | 11,030 | 11,050 | 11,000 | 11,010 | 108 |
2020/08/31 | 11,120 | 11,200 | 11,030 | 11,030 | 467 |
2020/08/28 | 11,030 | 11,240 | 10,940 | 10,950 | 486 |
2020/08/27 | 11,110 | 11,110 | 10,980 | 11,030 | 519 |
2020/08/26 | 11,080 | 11,150 | 11,000 | 11,000 | 31 |
2020/08/25 | 11,110 | 11,200 | 10,850 | 11,200 | 1,132 |
2020/08/24 | 10,990 | 10,990 | 10,850 | 10,900 | 401 |
2020/08/21 | 10,990 | 11,120 | 10,990 | 10,990 | 341 |
2020/08/20 | 10,880 | 10,980 | 10,810 | 10,970 | 431 |
2020/08/19 | 10,870 | 11,000 | 10,870 | 10,980 | 103 |
2020/08/18 | 10,990 | 10,990 | 10,870 | 10,880 | 138 |
2020/08/17 | 11,130 | 11,130 | 10,970 | 10,990 | 73 |
2020/08/14 | 11,110 | 11,110 | 11,040 | 11,050 | 123 |
2020/08/13 | 11,320 | 11,320 | 11,010 | 11,010 | 378 |
2020/08/12 | 11,110 | 11,220 | 11,100 | 11,220 | 582 |
2020/08/11 | 10,800 | 11,080 | 10,800 | 11,030 | 450 |
2020/08/07 | 10,740 | 10,740 | 10,550 | 10,620 | 815 |
2020/08/06 | 10,760 | 10,930 | 10,760 | 10,790 | 104 |
2020/08/05 | 10,360 | 10,790 | 10,360 | 10,650 | 337 |
2020/08/04 | 10,260 | 10,490 | 10,260 | 10,460 | 76 |
2020/08/03 | 10,020 | 10,190 | 10,020 | 10,060 | 386 |
2020/07/31 | 10,300 | 10,300 | 9,960 | 10,020 | 583 |
2020/07/30 | 10,560 | 10,560 | 10,300 | 10,360 | 95 |
2020/07/29 | 10,680 | 10,680 | 10,450 | 10,470 | 280 |
2020/07/28 | 10,780 | 10,870 | 10,750 | 10,750 | 89 |
2020/07/27 | 10,590 | 10,760 | 10,540 | 10,750 | 198 |
2020/07/22 | 10,830 | 10,950 | 10,750 | 10,750 | 14 |
2020/07/21 | 10,820 | 10,820 | 10,760 | 10,810 | 187 |
2020/07/20 | 11,040 | 11,040 | 10,860 | 10,870 | 519 |
2020/07/17 | 11,170 | 11,170 | 10,890 | 10,900 | 575 |
2020/07/16 | 11,100 | 11,220 | 11,010 | 11,080 | 1,009 |
2020/07/15 | 10,820 | 11,160 | 10,820 | 11,060 | 172 |
2020/07/14 | 10,730 | 10,870 | 10,730 | 10,760 | 407 |
2020/07/13 | 10,750 | 11,200 | 10,750 | 10,930 | 1,030 |
2020/07/10 | 10,750 | 10,750 | 10,510 | 10,510 | 667 |
2020/07/09 | 10,740 | 10,830 | 10,680 | 10,700 | 680 |
2020/07/08 | 10,810 | 10,930 | 10,760 | 10,760 | 1,525 |
2020/07/07 | 10,960 | 10,960 | 10,810 | 10,890 | 288 |
2020/07/06 | 10,630 | 10,940 | 10,630 | 10,940 | 90 |
2020/07/03 | 10,720 | 10,720 | 10,500 | 10,660 | 565 |
2020/07/02 | 10,640 | 10,750 | 10,550 | 10,610 | 655 |
2020/07/01 | 10,750 | 10,750 | 10,630 | 10,630 | 73 |
2020/06/30 | 10,700 | 10,890 | 10,670 | 10,670 | 147 |
2020/06/29 | 10,670 | 10,670 | 10,510 | 10,550 | 269 |
2020/06/26 | 10,860 | 10,880 | 10,750 | 10,840 | 396 |
2020/06/25 | 10,830 | 10,870 | 10,620 | 10,700 | 643 |
2020/06/24 | 11,110 | 11,110 | 11,020 | 11,020 | 323 |
2020/06/23 | 11,340 | 11,340 | 11,070 | 11,120 | 276 |
2020/06/22 | 11,280 | 11,280 | 11,040 | 11,110 | 252 |
2020/06/19 | 11,330 | 11,330 | 11,050 | 11,110 | 263 |
2020/06/18 | 11,590 | 11,590 | 11,080 | 11,280 | 325 |
2020/06/17 | 11,500 | 11,500 | 11,260 | 11,360 | 594 |
2020/06/16 | 11,040 | 11,460 | 11,040 | 11,320 | 168 |
2020/06/15 | 10,900 | 11,070 | 10,670 | 10,680 | 347 |
2020/06/12 | 10,740 | 11,000 | 10,650 | 11,000 | 655 |
2020/06/11 | 11,550 | 11,550 | 11,110 | 11,200 | 584 |
2020/06/10 | 11,640 | 11,730 | 11,510 | 11,650 | 1,325 |
2020/06/09 | 11,950 | 11,950 | 11,600 | 11,750 | 242 |
2020/06/08 | 11,930 | 11,930 | 11,800 | 11,920 | 392 |
2020/06/05 | 11,100 | 11,590 | 11,100 | 11,590 | 189 |
2020/06/04 | 11,440 | 11,450 | 11,180 | 11,190 | 179 |
2020/06/03 | 11,290 | 11,360 | 11,210 | 11,280 | 329 |
2020/06/02 | 11,140 | 11,160 | 10,980 | 11,110 | 387 |
2020/06/01 | 10,650 | 10,890 | 10,650 | 10,840 | 325 |
2020/05/29 | 11,240 | 11,240 | 10,880 | 10,930 | 217 |
2020/05/28 | 11,190 | 11,300 | 11,030 | 11,150 | 659 |
2020/05/27 | 10,840 | 11,080 | 10,660 | 11,080 | 512 |
2020/05/26 | 10,350 | 10,490 | 10,340 | 10,410 | 207 |
2020/05/25 | 10,190 | 10,400 | 10,190 | 10,300 | 39 |
2020/05/22 | 10,230 | 10,230 | 10,130 | 10,190 | 36 |
2020/05/21 | 10,370 | 10,420 | 10,300 | 10,300 | 62 |
2020/05/20 | 10,080 | 10,400 | 10,080 | 10,370 | 232 |
2020/05/19 | 9,930 | 10,100 | 9,700 | 10,040 | 935 |
2020/05/18 | 9,980 | 9,980 | 9,750 | 9,750 | 83 |
2020/05/15 | 9,960 | 9,960 | 9,740 | 9,910 | 128 |
2020/05/14 | 9,960 | 9,960 | 9,810 | 9,810 | 533 |
2020/05/13 | 10,020 | 10,020 | 9,950 | 10,000 | 17 |
2020/05/12 | 10,100 | 10,100 | 9,970 | 10,100 | 55 |
2020/05/11 | 9,860 | 10,200 | 9,860 | 10,190 | 128 |
2020/05/08 | 9,380 | 9,700 | 9,380 | 9,670 | 13 |
2020/05/07 | 9,430 | 9,490 | 9,350 | 9,350 | 199 |
2020/05/01 | 9,980 | 9,980 | 9,550 | 9,550 | 145 |
2020/04/30 | 9,630 | 9,890 | 9,630 | 9,840 | 106 |
2020/04/28 | 9,630 | 9,630 | 9,380 | 9,390 | 136 |
2020/04/27 | 9,400 | 9,780 | 9,260 | 9,780 | 187 |
2020/04/24 | 9,310 | 9,310 | 9,310 | 9,310 | 3 |
2020/04/23 | 9,160 | 9,310 | 9,100 | 9,310 | 34 |
2020/04/22 | 9,120 | 9,150 | 9,050 | 9,060 | 97 |
2020/04/21 | 9,300 | 9,300 | 9,200 | 9,200 | 45 |
2020/04/20 | 9,410 | 9,470 | 9,410 | 9,470 | 79 |
2020/04/17 | 9,280 | 9,420 | 9,200 | 9,420 | 42 |
2020/04/16 | 9,300 | 9,300 | 9,000 | 9,190 | 134 |
2020/04/15 | 9,500 | 9,500 | 9,290 | 9,300 | 143 |
2020/04/14 | 9,350 | 9,460 | 9,330 | 9,400 | 163 |
2020/04/13 | 9,490 | 9,500 | 9,250 | 9,340 | 97 |
2020/04/10 | 9,550 | 9,590 | 9,320 | 9,590 | 171 |
2020/04/09 | 9,290 | 9,440 | 9,290 | 9,350 | 183 |
2020/04/08 | 9,400 | 9,510 | 9,200 | 9,270 | 103 |
2020/04/07 | 9,300 | 9,530 | 9,300 | 9,360 | 14 |
2020/04/06 | 9,000 | 9,200 | 8,760 | 9,200 | 303 |
2020/04/03 | 9,130 | 9,160 | 8,880 | 8,880 | 127 |
2020/04/02 | 9,120 | 9,130 | 9,090 | 9,130 | 153 |
2020/04/01 | 9,660 | 9,660 | 9,230 | 9,230 | 106 |
2020/03/31 | 9,980 | 9,980 | 9,630 | 9,630 | 125 |
2020/03/30 | 9,570 | 9,920 | 9,570 | 9,830 | 46 |
2020/03/27 | 9,990 | 9,990 | 9,770 | 9,810 | 58 |
2020/03/26 | 10,250 | 10,250 | 9,600 | 9,650 | 190 |
2020/03/25 | 9,650 | 10,070 | 9,650 | 10,070 | 71 |
2020/03/24 | 8,820 | 9,200 | 8,810 | 9,200 | 869 |
2020/03/23 | 8,680 | 8,700 | 8,510 | 8,700 | 102 |
2020/03/19 | 8,690 | 8,940 | 8,670 | 8,680 | 283 |
2020/03/18 | 8,890 | 8,990 | 8,670 | 8,670 | 1,768 |
2020/03/17 | 8,480 | 8,800 | 8,370 | 8,610 | 287 |
2020/03/16 | 8,960 | 8,960 | 8,550 | 8,550 | 1,101 |
2020/03/13 | 8,910 | 9,110 | 8,420 | 9,110 | 2,222 |
2020/03/12 | 9,590 | 9,590 | 9,110 | 9,210 | 458 |
2020/03/11 | 9,900 | 10,060 | 9,700 | 9,700 | 473 |
2020/03/10 | 9,650 | 9,920 | 9,260 | 9,880 | 444 |
2020/03/09 | 10,520 | 10,530 | 9,610 | 9,650 | 823 |
2020/03/06 | 11,110 | 11,110 | 10,520 | 10,520 | 702 |
2020/03/05 | 11,350 | 11,350 | 11,070 | 11,110 | 1,156 |
2020/03/04 | 11,400 | 11,400 | 11,070 | 11,180 | 969 |
2020/03/03 | 12,000 | 12,000 | 11,700 | 11,700 | 30 |
2020/03/02 | 11,410 | 12,040 | 11,370 | 11,670 | 361 |
2020/02/28 | 11,650 | 11,650 | 11,350 | 11,530 | 390 |
2020/02/27 | 12,130 | 12,130 | 11,850 | 11,850 | 414 |
2020/02/26 | 12,220 | 12,220 | 11,950 | 12,040 | 875 |
2020/02/25 | 12,370 | 12,380 | 12,200 | 12,240 | 570 |
2020/02/21 | 12,830 | 12,900 | 12,800 | 12,810 | 507 |
2020/02/20 | 13,050 | 13,110 | 12,800 | 12,850 | 724 |
2020/02/19 | 13,030 | 13,030 | 12,930 | 12,940 | 299 |
2020/02/18 | 13,220 | 13,220 | 13,010 | 13,020 | 927 |
2020/02/17 | 13,300 | 13,300 | 13,070 | 13,210 | 319 |
2020/02/14 | 13,540 | 13,540 | 13,280 | 13,300 | 135 |
2020/02/13 | 13,600 | 13,640 | 13,480 | 13,490 | 89 |
2020/02/12 | 13,750 | 13,750 | 13,590 | 13,630 | 203 |
2020/02/10 | 13,600 | 13,700 | 13,450 | 13,690 | 133 |
2020/02/07 | 13,910 | 13,910 | 13,770 | 13,770 | 264 |
2020/02/06 | 13,950 | 13,990 | 13,850 | 13,950 | 213 |
2020/02/05 | 13,650 | 13,650 | 13,560 | 13,590 | 93 |
2020/02/04 | 13,320 | 13,410 | 13,290 | 13,370 | 393 |
2020/02/03 | 13,220 | 13,370 | 13,170 | 13,300 | 331 |
2020/01/31 | 13,530 | 13,610 | 13,510 | 13,520 | 200 |
2020/01/30 | 13,650 | 13,650 | 13,380 | 13,410 | 251 |
2020/01/29 | 13,630 | 13,670 | 13,530 | 13,650 | 77 |
2020/01/28 | 13,730 | 13,730 | 13,530 | 13,580 | 291 |
2020/01/27 | 14,120 | 14,120 | 13,830 | 13,840 | 425 |
2020/01/24 | 14,260 | 14,260 | 14,170 | 14,220 | 373 |
2020/01/23 | 14,560 | 14,560 | 14,240 | 14,270 | 964 |
2020/01/22 | 14,510 | 14,580 | 14,440 | 14,580 | 144 |
2020/01/21 | 14,740 | 14,740 | 14,610 | 14,610 | 524 |
2020/01/20 | 14,780 | 14,830 | 14,780 | 14,820 | 203 |
2020/01/17 | 14,510 | 14,570 | 14,510 | 14,570 | 418 |
2020/01/16 | 14,510 | 14,510 | 14,450 | 14,510 | 238 |
2020/01/15 | 14,670 | 14,670 | 14,500 | 14,520 | 186 |
2020/01/14 | 14,490 | 14,720 | 14,490 | 14,610 | 251 |
2020/01/10 | 14,570 | 14,570 | 14,450 | 14,450 | 85 |
2020/01/09 | 14,490 | 14,590 | 14,470 | 14,590 | 49 |
2020/01/08 | 14,420 | 14,420 | 14,140 | 14,340 | 260 |
2020/01/07 | 14,370 | 14,420 | 14,370 | 14,420 | 155 |
2020/01/06 | 14,500 | 14,510 | 14,270 | 14,440 | 749 |