(NEXT FUNDS)機械上場投信(1624)の株価時系列情報
(NEXT FUNDS)機械上場投信(1624)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 |
---|---|---|---|---|---|
2012/12/28 | 17,690 | 17,690 | 17,600 | 17,610 | 6,429 |
2012/12/27 | 17,540 | 17,570 | 17,540 | 17,570 | 8 |
2012/12/26 | 17,140 | 17,320 | 17,140 | 17,320 | 34 |
2012/12/25 | 17,190 | 17,190 | 17,090 | 17,090 | 55 |
2012/12/21 | 17,290 | 17,290 | 17,150 | 17,150 | 146 |
2012/12/20 | 17,270 | 17,270 | 17,060 | 17,060 | 20 |
2012/12/19 | 16,960 | 17,210 | 16,960 | 17,210 | 212 |
2012/12/18 | 16,700 | 16,780 | 16,700 | 16,780 | 5 |
2012/12/17 | 16,510 | 16,540 | 16,510 | 16,540 | 25 |
2012/12/13 | 16,030 | 16,030 | 16,030 | 16,030 | 24 |
2012/12/12 | 15,880 | 15,880 | 15,880 | 15,880 | 200 |
2012/12/10 | 15,970 | 15,970 | 15,830 | 15,830 | 81 |
2012/12/07 | 15,940 | 15,970 | 15,940 | 15,940 | 53 |
2012/12/06 | 15,850 | 15,850 | 15,840 | 15,840 | 15 |
2012/12/05 | 15,480 | 15,700 | 15,480 | 15,700 | 16 |
2012/12/04 | 15,600 | 15,610 | 15,600 | 15,610 | 6 |
2012/12/03 | 15,570 | 15,570 | 15,570 | 15,570 | 1 |
2012/11/30 | 15,550 | 15,550 | 15,550 | 15,550 | 6 |
2012/11/29 | 15,340 | 15,390 | 15,340 | 15,390 | 2 |
2012/11/28 | 15,200 | 15,200 | 15,200 | 15,200 | 2 |
2012/11/27 | 15,360 | 15,410 | 15,330 | 15,410 | 4 |
2012/11/26 | 15,700 | 15,730 | 15,630 | 15,630 | 16 |
2012/11/22 | 15,300 | 15,490 | 15,300 | 15,490 | 53 |
2012/11/21 | 15,050 | 15,190 | 15,020 | 15,020 | 245 |
2012/11/20 | 15,060 | 15,060 | 14,920 | 14,920 | 65 |
2012/11/19 | 15,070 | 15,070 | 14,960 | 14,960 | 9 |
2012/11/16 | 14,790 | 14,790 | 14,750 | 14,750 | 3 |
2012/11/09 | 14,040 | 14,040 | 13,970 | 13,970 | 4 |
2012/11/05 | 14,740 | 14,740 | 14,740 | 14,740 | 6 |
2012/11/02 | 14,550 | 14,770 | 14,550 | 14,710 | 100 |
2012/10/31 | 14,330 | 14,330 | 14,330 | 14,330 | 23 |
2012/10/24 | 14,350 | 14,350 | 14,350 | 14,350 | 50 |
2012/10/23 | 14,680 | 14,680 | 14,680 | 14,680 | 50 |
2012/10/22 | 14,420 | 14,420 | 14,420 | 14,420 | 90 |
2012/10/19 | 14,420 | 14,580 | 14,420 | 14,570 | 257 |
2012/10/18 | 14,190 | 14,460 | 14,190 | 14,460 | 32 |
2012/10/17 | 14,250 | 14,250 | 14,250 | 14,250 | 10 |
2012/10/16 | 14,090 | 14,090 | 14,090 | 14,090 | 7 |
2012/10/15 | 13,840 | 13,840 | 13,840 | 13,840 | 1 |
2012/10/12 | 13,470 | 13,620 | 13,470 | 13,570 | 122 |
2012/10/11 | 13,410 | 13,410 | 13,400 | 13,400 | 4 |
2012/10/10 | 13,480 | 13,480 | 13,450 | 13,450 | 34 |
2012/10/05 | 13,890 | 13,890 | 13,890 | 13,890 | 35 |
2012/10/02 | 13,730 | 13,730 | 13,730 | 13,730 | 5 |
2012/10/01 | 13,810 | 13,820 | 13,600 | 13,650 | 49 |
2012/09/25 | 13,970 | 14,020 | 13,970 | 14,020 | 11 |
2012/09/24 | 14,040 | 14,040 | 13,920 | 13,920 | 3 |
2012/09/21 | 13,970 | 13,980 | 13,970 | 13,980 | 182 |
2012/09/20 | 14,340 | 14,340 | 14,240 | 14,240 | 70 |
2012/09/19 | 14,290 | 14,420 | 14,290 | 14,420 | 2 |
2012/09/18 | 14,250 | 14,260 | 14,250 | 14,260 | 3 |
2012/09/14 | 14,050 | 14,260 | 14,050 | 14,240 | 14 |
2012/09/13 | 13,780 | 13,780 | 13,780 | 13,780 | 40 |
2012/09/07 | 13,630 | 13,690 | 13,630 | 13,690 | 55 |
2012/09/06 | 13,280 | 13,280 | 13,190 | 13,190 | 2 |
2012/09/05 | 13,510 | 13,510 | 13,400 | 13,400 | 60 |
2012/09/04 | 13,530 | 13,530 | 13,510 | 13,510 | 7 |
2012/09/03 | 13,540 | 13,670 | 13,540 | 13,670 | 122 |
2012/08/31 | 13,680 | 13,680 | 13,630 | 13,630 | 43 |
2012/08/30 | 13,810 | 13,810 | 13,810 | 13,810 | 220 |
2012/08/28 | 14,110 | 14,110 | 14,010 | 14,010 | 4 |
2012/08/27 | 14,340 | 14,340 | 14,290 | 14,290 | 182 |
2012/08/24 | 14,220 | 14,220 | 14,220 | 14,220 | 70 |
2012/08/23 | 14,300 | 14,300 | 14,300 | 14,300 | 200 |
2012/08/22 | 14,340 | 14,340 | 14,340 | 14,340 | 1 |
2012/08/21 | 14,520 | 14,520 | 14,520 | 14,520 | 1 |
2012/08/20 | 14,660 | 14,660 | 14,660 | 14,660 | 1 |
2012/08/17 | 14,540 | 14,540 | 14,540 | 14,540 | 65 |
2012/08/16 | 14,200 | 14,200 | 14,200 | 14,200 | 35 |
2012/08/15 | 14,070 | 14,070 | 14,070 | 14,070 | 1 |
2012/08/14 | 14,190 | 14,190 | 14,190 | 14,190 | 1 |
2012/08/13 | 14,100 | 14,100 | 14,100 | 14,100 | 1 |
2012/08/10 | 14,200 | 14,200 | 14,140 | 14,140 | 2 |
2012/08/08 | 14,260 | 14,260 | 14,150 | 14,150 | 18 |
2012/08/07 | 13,900 | 13,900 | 13,900 | 13,900 | 100 |
2012/08/06 | 13,900 | 13,900 | 13,900 | 13,900 | 1 |
2012/08/03 | 13,640 | 13,640 | 13,600 | 13,600 | 2 |
2012/08/02 | 13,890 | 13,950 | 13,890 | 13,950 | 5 |
2012/08/01 | 13,830 | 13,830 | 13,830 | 13,830 | 2 |
2012/07/31 | 14,160 | 14,280 | 14,160 | 14,280 | 161 |
2012/07/30 | 14,120 | 14,120 | 14,120 | 14,120 | 2 |
2012/07/27 | 14,080 | 14,080 | 14,060 | 14,060 | 2 |
2012/07/26 | 13,560 | 13,790 | 13,560 | 13,770 | 25 |
2012/07/25 | 13,580 | 13,580 | 13,380 | 13,380 | 62 |
2012/07/24 | 13,630 | 13,760 | 13,630 | 13,760 | 6 |
2012/07/23 | 13,930 | 13,940 | 13,860 | 13,860 | 49 |
2012/07/20 | 14,230 | 14,230 | 14,230 | 14,230 | 1 |
2012/07/18 | 14,170 | 14,170 | 14,170 | 14,170 | 2 |
2012/07/17 | 14,300 | 14,300 | 14,140 | 14,140 | 2 |
2012/07/13 | 14,260 | 14,340 | 14,260 | 14,340 | 5 |
2012/07/12 | 14,490 | 14,490 | 14,360 | 14,360 | 6 |
2012/07/11 | 14,530 | 14,530 | 14,510 | 14,510 | 3 |
2012/07/10 | 15,130 | 15,130 | 14,910 | 14,910 | 13 |
2012/07/09 | 15,150 | 15,150 | 15,150 | 15,150 | 10 |
2012/07/05 | 15,520 | 15,520 | 15,520 | 15,520 | 20 |
2012/07/03 | 15,280 | 15,350 | 15,280 | 15,350 | 2 |
2012/07/02 | 15,400 | 15,400 | 15,400 | 15,400 | 1 |
2012/06/29 | 15,240 | 15,240 | 15,240 | 15,240 | 1 |
2012/06/26 | 14,860 | 14,860 | 14,860 | 14,860 | 10 |
2012/06/25 | 15,010 | 15,010 | 15,010 | 15,010 | 1 |
2012/06/22 | 14,910 | 15,060 | 14,910 | 15,060 | 70 |
2012/06/21 | 15,210 | 15,210 | 15,140 | 15,140 | 2 |
2012/06/20 | 15,080 | 15,080 | 15,080 | 15,080 | 1 |
2012/06/19 | 15,150 | 15,150 | 15,150 | 15,150 | 35 |
2012/06/18 | 15,130 | 15,180 | 15,130 | 15,180 | 11 |
2012/06/15 | 14,790 | 14,790 | 14,790 | 14,790 | 1 |
2012/06/14 | 14,780 | 14,780 | 14,780 | 14,780 | 35 |
2012/06/12 | 14,660 | 14,840 | 14,660 | 14,840 | 2 |
2012/06/11 | 14,870 | 14,900 | 14,870 | 14,900 | 5 |
2012/06/08 | 14,830 | 14,830 | 14,830 | 14,830 | 9 |
2012/06/07 | 14,740 | 14,800 | 14,740 | 14,760 | 38 |
2012/06/06 | 14,570 | 14,570 | 14,570 | 14,570 | 1 |
2012/06/05 | 14,090 | 14,090 | 14,090 | 14,090 | 1 |
2012/06/04 | 13,890 | 13,900 | 13,830 | 13,830 | 132 |
2012/06/01 | 14,520 | 14,520 | 14,220 | 14,220 | 4 |
2012/05/31 | 14,520 | 14,520 | 14,520 | 14,520 | 1 |
2012/05/30 | 14,950 | 14,950 | 14,690 | 14,690 | 11 |
2012/05/29 | 14,680 | 14,900 | 14,680 | 14,900 | 3 |
2012/05/28 | 14,530 | 14,530 | 14,530 | 14,530 | 1 |
2012/05/25 | 14,580 | 14,580 | 14,580 | 14,580 | 1 |
2012/05/24 | 14,660 | 14,660 | 14,590 | 14,590 | 2 |
2012/05/23 | 14,850 | 14,850 | 14,850 | 14,850 | 1 |
2012/05/22 | 15,080 | 15,080 | 15,080 | 15,080 | 1 |
2012/05/21 | 14,770 | 14,790 | 14,750 | 14,750 | 3 |
2012/05/18 | 14,850 | 14,850 | 14,710 | 14,710 | 2 |
2012/05/17 | 15,070 | 15,070 | 15,070 | 15,070 | 1 |
2012/05/16 | 15,200 | 15,200 | 15,190 | 15,190 | 41 |
2012/05/15 | 15,440 | 15,440 | 15,200 | 15,200 | 2 |
2012/05/14 | 15,700 | 15,810 | 15,700 | 15,810 | 7 |
2012/05/11 | 15,700 | 15,750 | 15,660 | 15,660 | 4 |
2012/05/10 | 15,480 | 15,540 | 15,450 | 15,540 | 4 |
2012/05/09 | 15,770 | 15,770 | 15,560 | 15,560 | 3 |
2012/05/08 | 15,970 | 15,970 | 15,970 | 15,970 | 5 |
2012/05/07 | 16,090 | 16,090 | 15,970 | 15,970 | 182 |
2012/05/02 | 16,490 | 16,490 | 16,490 | 16,490 | 1 |
2012/05/01 | 16,560 | 16,560 | 16,400 | 16,400 | 3 |
2012/04/27 | 17,010 | 17,010 | 16,700 | 16,700 | 16 |
2012/04/26 | 17,000 | 17,000 | 16,990 | 16,990 | 2 |
2012/04/25 | 17,160 | 17,160 | 17,160 | 17,160 | 2 |
2012/04/24 | 16,990 | 16,990 | 16,950 | 16,950 | 2 |
2012/04/23 | 17,270 | 17,270 | 17,070 | 17,140 | 5 |
2012/04/20 | 17,130 | 17,130 | 17,130 | 17,130 | 80 |
2012/04/19 | 17,000 | 17,100 | 17,000 | 17,100 | 7 |
2012/04/18 | 17,020 | 17,050 | 17,020 | 17,050 | 3 |
2012/04/17 | 16,780 | 16,780 | 16,780 | 16,780 | 2 |
2012/04/16 | 16,900 | 16,900 | 16,700 | 16,700 | 23 |
2012/04/13 | 17,150 | 17,150 | 17,130 | 17,130 | 2 |
2012/04/11 | 16,560 | 16,560 | 16,560 | 16,560 | 6 |
2012/04/10 | 16,920 | 17,020 | 16,800 | 16,800 | 12 |
2012/04/09 | 16,850 | 16,870 | 16,850 | 16,870 | 2 |
2012/04/06 | 17,180 | 17,180 | 17,050 | 17,080 | 5 |
2012/04/05 | 17,190 | 17,190 | 17,080 | 17,080 | 9 |
2012/04/04 | 17,590 | 17,590 | 17,350 | 17,350 | 10 |
2012/04/03 | 17,720 | 17,720 | 17,660 | 17,660 | 10 |
2012/04/02 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
2012/03/30 | 17,690 | 17,690 | 17,660 | 17,660 | 16 |
2012/03/29 | 17,720 | 17,720 | 17,630 | 17,630 | 4 |
2012/03/28 | 17,730 | 17,750 | 17,730 | 17,750 | 11 |
2012/03/27 | 17,630 | 17,660 | 17,630 | 17,660 | 36 |
2012/03/26 | 17,270 | 17,270 | 17,270 | 17,270 | 18 |
2012/03/23 | 17,290 | 17,290 | 17,250 | 17,250 | 5 |
2012/03/22 | 17,520 | 17,520 | 17,520 | 17,520 | 5 |
2012/03/21 | 17,760 | 17,760 | 17,700 | 17,700 | 17 |
2012/03/19 | 17,790 | 17,920 | 17,790 | 17,920 | 13 |
2012/03/16 | 17,690 | 17,690 | 17,690 | 17,690 | 1 |
2012/03/15 | 17,610 | 17,610 | 17,610 | 17,610 | 5 |
2012/03/14 | 17,530 | 17,610 | 17,530 | 17,610 | 7 |
2012/03/13 | 17,200 | 17,200 | 17,200 | 17,200 | 32 |
2012/03/12 | 17,310 | 17,330 | 17,310 | 17,330 | 50 |
2012/03/09 | 17,310 | 17,310 | 17,310 | 17,310 | 1 |
2012/03/08 | 16,910 | 16,950 | 16,910 | 16,950 | 5 |
2012/03/07 | 16,390 | 16,660 | 16,390 | 16,660 | 6 |
2012/03/06 | 16,800 | 16,800 | 16,750 | 16,750 | 7 |
2012/03/05 | 17,150 | 17,150 | 17,150 | 17,150 | 19 |
2012/03/02 | 17,270 | 17,270 | 17,070 | 17,210 | 12 |
2012/03/01 | 17,310 | 17,310 | 17,150 | 17,150 | 6 |
2012/02/29 | 17,500 | 17,550 | 17,440 | 17,440 | 30 |
2012/02/28 | 17,220 | 17,300 | 17,160 | 17,300 | 31 |
2012/02/27 | 17,460 | 17,530 | 17,460 | 17,530 | 20 |
2012/02/24 | 17,340 | 17,400 | 17,340 | 17,400 | 29 |
2012/02/23 | 17,160 | 17,200 | 17,160 | 17,200 | 451 |
2012/02/22 | 16,940 | 17,180 | 16,940 | 17,180 | 14 |
2012/02/21 | 17,110 | 17,110 | 17,110 | 17,110 | 1 |
2012/02/20 | 17,200 | 17,270 | 17,090 | 17,090 | 42 |
2012/02/17 | 16,750 | 16,870 | 16,750 | 16,870 | 7 |
2012/02/16 | 16,500 | 16,500 | 16,490 | 16,490 | 2 |
2012/02/15 | 16,460 | 16,500 | 16,460 | 16,500 | 3 |
2012/02/14 | 15,900 | 15,930 | 15,900 | 15,930 | 7 |
2012/02/13 | 15,890 | 15,960 | 15,890 | 15,960 | 2 |
2012/02/10 | 16,000 | 16,000 | 15,940 | 15,940 | 14 |
2012/02/09 | 16,120 | 16,120 | 16,000 | 16,000 | 2 |
2012/02/08 | 16,120 | 16,120 | 16,120 | 16,120 | 1 |
2012/02/07 | 16,110 | 16,110 | 16,110 | 16,110 | 1 |
2012/02/06 | 16,200 | 16,200 | 16,200 | 16,200 | 1 |
2012/02/03 | 15,870 | 15,990 | 15,870 | 15,990 | 215 |
2012/02/02 | 16,230 | 16,250 | 16,050 | 16,050 | 35 |
2012/02/01 | 15,830 | 15,830 | 15,830 | 15,830 | 1 |
2012/01/31 | 15,980 | 15,980 | 15,930 | 15,930 | 5 |
2012/01/30 | 15,780 | 15,780 | 15,780 | 15,780 | 9 |
2012/01/27 | 15,890 | 15,890 | 15,890 | 15,890 | 1 |
2012/01/26 | 16,030 | 16,030 | 15,880 | 15,880 | 2 |
2012/01/25 | 15,880 | 16,100 | 15,880 | 16,100 | 50 |
2012/01/24 | 15,850 | 15,850 | 15,810 | 15,810 | 7 |
2012/01/23 | 15,830 | 15,860 | 15,820 | 15,860 | 13 |
2012/01/20 | 15,790 | 15,800 | 15,710 | 15,780 | 136 |
2012/01/19 | 15,490 | 15,650 | 15,490 | 15,570 | 824 |
2012/01/18 | 14,990 | 15,440 | 14,990 | 15,350 | 50 |
2012/01/17 | 14,900 | 14,950 | 14,830 | 14,830 | 6 |
2012/01/16 | 14,830 | 14,830 | 14,740 | 14,740 | 4 |
2012/01/13 | 14,640 | 14,950 | 14,640 | 14,950 | 15 |
2012/01/12 | 14,640 | 14,640 | 14,640 | 14,640 | 1 |
2012/01/11 | 14,660 | 14,660 | 14,660 | 14,660 | 60 |
2012/01/10 | 14,670 | 14,670 | 14,550 | 14,550 | 2 |
2012/01/06 | 14,720 | 14,720 | 14,600 | 14,600 | 3 |
2012/01/05 | 14,840 | 14,840 | 14,840 | 14,840 | 2 |
2012/01/04 | 14,810 | 14,890 | 14,810 | 14,890 | 6 |