(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 |
---|---|---|---|---|---|
2017/12/29 | 39,200 | 39,400 | 39,200 | 39,400 | 19 |
2017/12/28 | 39,750 | 39,850 | 39,750 | 39,800 | 18 |
2017/12/27 | 39,850 | 39,850 | 39,850 | 39,850 | 1 |
2017/12/26 | 39,450 | 39,700 | 39,450 | 39,700 | 6 |
2017/12/25 | 39,700 | 39,850 | 39,700 | 39,850 | 46 |
2017/12/22 | 39,350 | 39,350 | 39,350 | 39,350 | 8 |
2017/12/21 | 39,100 | 39,300 | 38,750 | 38,750 | 401 |
2017/12/20 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
2017/12/19 | 38,500 | 38,500 | 38,500 | 38,500 | 31 |
2017/12/18 | 38,200 | 38,500 | 38,200 | 38,500 | 14 |
2017/12/15 | 37,750 | 37,950 | 37,700 | 37,950 | 11 |
2017/12/14 | 37,850 | 37,900 | 37,850 | 37,850 | 10 |
2017/12/13 | 38,500 | 38,500 | 37,900 | 38,300 | 76 |
2017/12/12 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
2017/12/11 | 38,450 | 38,450 | 38,450 | 38,450 | 1 |
2017/12/08 | 38,050 | 38,150 | 38,050 | 38,150 | 2 |
2017/12/07 | 37,350 | 37,850 | 37,350 | 37,850 | 36 |
2017/12/06 | 37,700 | 37,700 | 37,000 | 37,000 | 76 |
2017/12/05 | 37,800 | 38,000 | 37,800 | 38,000 | 2 |
2017/12/04 | 38,200 | 38,200 | 38,200 | 38,200 | 1 |
2017/11/30 | 37,800 | 37,800 | 37,700 | 37,700 | 7 |
2017/11/29 | 38,300 | 38,300 | 38,200 | 38,200 | 2 |
2017/11/28 | 38,050 | 38,050 | 38,050 | 38,050 | 21 |
2017/11/27 | 38,850 | 38,850 | 38,350 | 38,400 | 33 |
2017/11/22 | 38,400 | 38,400 | 38,400 | 38,400 | 3 |
2017/11/20 | 37,800 | 37,800 | 37,800 | 37,800 | 2 |
2017/11/17 | 38,300 | 38,350 | 38,300 | 38,300 | 1,302 |
2017/11/16 | 37,300 | 37,950 | 37,300 | 37,900 | 8 |
2017/11/15 | 38,350 | 38,350 | 37,400 | 37,400 | 11 |
2017/11/14 | 37,650 | 38,500 | 37,650 | 38,350 | 42 |
2017/11/13 | 38,650 | 38,650 | 38,000 | 38,550 | 37 |
2017/11/09 | 38,800 | 39,450 | 38,500 | 38,500 | 14 |
2017/11/08 | 39,000 | 39,050 | 39,000 | 39,050 | 11 |
2017/11/07 | 38,600 | 39,050 | 38,550 | 39,050 | 14 |
2017/11/06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
2017/11/02 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
2017/11/01 | 37,600 | 37,700 | 37,600 | 37,700 | 12 |
2017/10/31 | 37,550 | 37,600 | 37,400 | 37,400 | 11 |
2017/10/30 | 37,600 | 37,600 | 37,350 | 37,350 | 7 |
2017/10/27 | 37,350 | 37,350 | 37,300 | 37,300 | 5 |
2017/10/26 | 37,350 | 37,350 | 37,350 | 37,350 | 15 |
2017/10/25 | 36,700 | 37,200 | 36,700 | 37,200 | 36 |
2017/10/24 | 36,250 | 37,000 | 36,250 | 37,000 | 36 |
2017/10/23 | 36,300 | 36,750 | 36,300 | 36,750 | 33 |
2017/10/20 | 36,250 | 36,300 | 36,000 | 36,300 | 30 |
2017/10/19 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
2017/10/18 | 35,850 | 35,850 | 35,850 | 35,850 | 1 |
2017/10/16 | 36,100 | 36,100 | 35,650 | 35,650 | 34 |
2017/10/13 | 35,850 | 35,850 | 35,300 | 35,800 | 28 |
2017/10/12 | 35,750 | 36,550 | 35,750 | 35,750 | 24 |
2017/10/11 | 35,400 | 35,400 | 35,400 | 35,400 | 2 |
2017/10/10 | 35,400 | 35,400 | 35,400 | 35,400 | 1 |
2017/10/06 | 35,400 | 35,400 | 35,400 | 35,400 | 2 |
2017/10/04 | 34,950 | 35,100 | 34,950 | 35,100 | 21 |
2017/10/03 | 35,350 | 35,350 | 35,350 | 35,350 | 1 |
2017/10/02 | 35,100 | 35,100 | 35,100 | 35,100 | 1 |
2017/09/28 | 34,700 | 35,050 | 34,700 | 34,800 | 29 |
2017/09/25 | 35,000 | 35,000 | 35,000 | 35,000 | 15 |
2017/09/21 | 34,700 | 34,700 | 34,700 | 34,700 | 2 |
2017/09/19 | 34,150 | 34,300 | 34,150 | 34,300 | 6 |
2017/09/15 | 33,500 | 33,750 | 33,500 | 33,750 | 7 |
2017/09/13 | 33,500 | 33,600 | 33,500 | 33,600 | 15 |
2017/09/12 | 33,000 | 33,250 | 33,000 | 33,250 | 24 |
2017/09/11 | 32,550 | 32,550 | 32,550 | 32,550 | 4 |
2017/09/07 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
2017/09/05 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
2017/09/04 | 32,800 | 32,800 | 32,500 | 32,550 | 5 |
2017/09/01 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
2017/08/31 | 32,300 | 32,400 | 32,300 | 32,400 | 117 |
2017/08/29 | 32,300 | 32,300 | 32,050 | 32,050 | 2 |
2017/08/23 | 32,250 | 32,250 | 32,250 | 32,250 | 5 |
2017/08/17 | 32,300 | 32,300 | 32,300 | 32,300 | 2 |
2017/08/09 | 32,750 | 32,750 | 32,750 | 32,750 | 6 |
2017/08/08 | 32,850 | 32,850 | 32,750 | 32,850 | 71 |
2017/08/07 | 32,950 | 32,950 | 32,950 | 32,950 | 22 |
2017/08/04 | 32,650 | 32,750 | 32,650 | 32,750 | 44 |
2017/08/03 | 32,750 | 32,750 | 32,550 | 32,550 | 11 |
2017/08/02 | 32,800 | 33,150 | 32,800 | 33,150 | 11 |
2017/07/31 | 32,550 | 32,700 | 32,450 | 32,650 | 27 |
2017/07/27 | 33,200 | 33,200 | 32,950 | 33,050 | 45 |
2017/07/26 | 33,150 | 33,250 | 33,150 | 33,250 | 36 |
2017/07/25 | 33,150 | 33,150 | 32,750 | 32,750 | 25 |
2017/07/24 | 32,700 | 32,700 | 32,700 | 32,700 | 10 |
2017/07/21 | 32,900 | 33,000 | 32,900 | 33,000 | 207 |
2017/07/20 | 32,650 | 32,700 | 32,650 | 32,700 | 83 |
2017/07/11 | 33,100 | 33,150 | 33,100 | 33,150 | 5 |
2017/07/10 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
2017/07/07 | 32,750 | 32,950 | 32,750 | 32,900 | 66 |
2017/07/05 | 32,450 | 33,100 | 32,450 | 33,100 | 3 |
2017/07/04 | 33,000 | 33,000 | 32,650 | 32,650 | 81 |
2017/06/30 | 32,800 | 32,800 | 32,500 | 32,550 | 42 |
2017/06/29 | 32,550 | 32,800 | 32,550 | 32,750 | 57 |
2017/06/28 | 32,600 | 32,600 | 32,500 | 32,500 | 201 |
2017/06/27 | 32,400 | 32,550 | 32,400 | 32,550 | 31 |
2017/06/20 | 32,400 | 32,400 | 32,400 | 32,400 | 1 |
2017/06/19 | 31,900 | 32,200 | 31,900 | 32,200 | 58 |
2017/06/16 | 31,850 | 32,050 | 31,850 | 31,950 | 37 |
2017/06/15 | 31,600 | 31,600 | 31,500 | 31,500 | 5 |
2017/06/14 | 31,750 | 31,750 | 31,750 | 31,750 | 4 |
2017/06/13 | 31,750 | 31,750 | 31,750 | 31,750 | 1 |
2017/06/12 | 32,100 | 32,100 | 32,100 | 32,100 | 2 |
2017/06/09 | 31,800 | 31,800 | 31,800 | 31,800 | 4 |
2017/06/07 | 32,100 | 32,100 | 32,100 | 32,100 | 2 |
2017/06/06 | 32,600 | 32,600 | 32,100 | 32,100 | 57 |
2017/06/05 | 32,650 | 32,650 | 32,600 | 32,600 | 6 |
2017/06/02 | 31,900 | 32,500 | 31,900 | 32,450 | 42 |
2017/06/01 | 31,650 | 31,750 | 31,650 | 31,750 | 2 |
2017/05/31 | 31,600 | 31,600 | 31,600 | 31,600 | 2 |
2017/05/30 | 31,550 | 31,550 | 31,550 | 31,550 | 1 |
2017/05/26 | 31,550 | 31,550 | 31,550 | 31,550 | 1 |
2017/05/25 | 31,600 | 31,700 | 31,600 | 31,650 | 201 |
2017/05/24 | 31,550 | 31,550 | 31,550 | 31,550 | 8 |
2017/05/23 | 31,350 | 31,350 | 31,350 | 31,350 | 1 |
2017/05/22 | 31,600 | 31,600 | 31,600 | 31,600 | 1 |
2017/05/19 | 31,300 | 31,300 | 31,150 | 31,150 | 5 |
2017/05/18 | 30,950 | 30,950 | 30,950 | 30,950 | 4 |
2017/05/17 | 31,650 | 31,650 | 31,500 | 31,500 | 3 |
2017/05/15 | 31,950 | 31,950 | 31,850 | 31,850 | 8 |
2017/05/12 | 32,050 | 32,050 | 32,050 | 32,050 | 1 |
2017/05/10 | 32,350 | 32,500 | 32,350 | 32,500 | 14 |
2017/05/09 | 32,250 | 32,300 | 32,150 | 32,150 | 15 |
2017/05/08 | 32,050 | 32,400 | 32,050 | 32,300 | 46 |
2017/05/02 | 31,900 | 31,900 | 31,700 | 31,700 | 11 |
2017/05/01 | 31,750 | 31,750 | 31,700 | 31,700 | 62 |
2017/04/28 | 31,750 | 31,750 | 31,750 | 31,750 | 1 |
2017/04/27 | 31,500 | 31,500 | 31,400 | 31,400 | 11 |
2017/04/26 | 31,200 | 31,350 | 31,200 | 31,350 | 83 |
2017/04/25 | 30,650 | 30,800 | 30,650 | 30,800 | 13 |
2017/04/24 | 30,500 | 30,850 | 30,450 | 30,450 | 7 |
2017/04/17 | 29,470 | 29,730 | 29,470 | 29,730 | 8 |
2017/04/14 | 30,050 | 30,050 | 29,870 | 29,870 | 3 |
2017/04/13 | 30,000 | 30,000 | 29,690 | 29,690 | 22 |
2017/04/12 | 30,450 | 30,450 | 30,000 | 30,000 | 42 |
2017/04/10 | 31,100 | 31,100 | 30,850 | 30,850 | 135 |
2017/04/07 | 30,600 | 30,650 | 30,600 | 30,600 | 25 |
2017/04/06 | 31,050 | 31,050 | 30,600 | 30,600 | 18 |
2017/04/05 | 31,550 | 31,550 | 31,100 | 31,250 | 54 |
2017/04/04 | 31,350 | 31,350 | 30,700 | 30,700 | 52 |
2017/04/03 | 31,500 | 31,500 | 31,150 | 31,150 | 24 |
2017/03/31 | 31,750 | 31,750 | 31,700 | 31,700 | 5 |
2017/03/30 | 32,000 | 32,100 | 31,850 | 31,850 | 20 |
2017/03/29 | 32,450 | 32,450 | 32,050 | 32,050 | 6 |
2017/03/28 | 31,400 | 31,400 | 31,400 | 31,400 | 1 |
2017/03/27 | 31,650 | 31,650 | 31,050 | 31,050 | 43 |
2017/03/24 | 31,600 | 31,900 | 31,600 | 31,850 | 26 |
2017/03/23 | 31,400 | 31,550 | 31,400 | 31,550 | 18 |
2017/03/22 | 31,850 | 31,850 | 31,700 | 31,700 | 123 |
2017/03/21 | 32,050 | 32,250 | 32,050 | 32,250 | 19 |
2017/03/17 | 32,550 | 32,550 | 32,400 | 32,450 | 56 |
2017/03/14 | 31,950 | 31,950 | 31,950 | 31,950 | 1 |
2017/03/13 | 32,350 | 32,350 | 32,350 | 32,350 | 1 |
2017/03/08 | 31,850 | 31,850 | 31,750 | 31,750 | 5 |
2017/03/06 | 31,600 | 31,700 | 31,600 | 31,700 | 31 |
2017/03/03 | 32,150 | 32,150 | 31,850 | 31,850 | 17 |
2017/03/02 | 31,950 | 31,950 | 31,950 | 31,950 | 2 |
2017/03/01 | 31,300 | 31,300 | 31,300 | 31,300 | 7 |
2017/02/28 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
2017/02/27 | 31,000 | 31,000 | 30,700 | 30,700 | 13 |
2017/02/24 | 31,750 | 31,750 | 31,300 | 31,300 | 17 |
2017/02/22 | 31,550 | 31,750 | 31,550 | 31,750 | 80 |
2017/02/20 | 31,450 | 31,450 | 31,400 | 31,400 | 5 |
2017/02/14 | 31,750 | 31,800 | 31,350 | 31,350 | 20 |
2017/02/13 | 31,500 | 31,800 | 31,350 | 31,750 | 13 |
2017/02/10 | 31,150 | 31,150 | 31,150 | 31,150 | 45 |
2017/02/09 | 30,800 | 30,800 | 30,800 | 30,800 | 20 |
2017/02/08 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
2017/02/03 | 30,750 | 30,750 | 30,650 | 30,650 | 2 |
2017/02/02 | 30,950 | 30,950 | 30,950 | 30,950 | 3 |
2017/01/31 | 31,350 | 31,350 | 31,000 | 31,000 | 104 |
2017/01/30 | 31,650 | 31,650 | 31,400 | 31,450 | 28 |
2017/01/27 | 31,750 | 31,750 | 31,350 | 31,700 | 30 |
2017/01/26 | 31,150 | 31,300 | 31,150 | 31,300 | 27 |
2017/01/25 | 30,650 | 31,150 | 30,650 | 31,150 | 216 |
2017/01/23 | 30,650 | 30,700 | 30,300 | 30,300 | 51 |
2017/01/20 | 30,450 | 30,650 | 30,450 | 30,650 | 103 |
2017/01/19 | 30,100 | 30,100 | 30,100 | 30,100 | 50 |
2017/01/18 | 29,800 | 30,100 | 29,800 | 30,100 | 4 |
2017/01/16 | 30,300 | 30,300 | 30,300 | 30,300 | 2 |
2017/01/12 | 30,400 | 30,400 | 30,350 | 30,350 | 7 |
2017/01/11 | 30,550 | 30,550 | 30,550 | 30,550 | 4 |
2017/01/10 | 30,450 | 30,450 | 30,450 | 30,450 | 1 |
2017/01/06 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
2017/01/05 | 30,600 | 30,600 | 30,600 | 30,600 | 30 |
2017/01/04 | 30,400 | 30,550 | 30,200 | 30,550 | 17 |