(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 |
---|---|---|---|---|---|
2020/12/30 | 39,250 | 39,250 | 38,900 | 38,900 | 21 |
2020/12/29 | 38,800 | 39,200 | 38,800 | 39,200 | 10 |
2020/12/28 | 38,200 | 38,450 | 38,200 | 38,450 | 210 |
2020/12/25 | 38,050 | 38,150 | 38,050 | 38,150 | 8 |
2020/12/24 | 38,150 | 38,150 | 38,150 | 38,150 | 2 |
2020/12/23 | 37,650 | 37,750 | 37,650 | 37,750 | 14 |
2020/12/22 | 37,800 | 37,800 | 37,650 | 37,650 | 105 |
2020/12/21 | 38,350 | 38,350 | 38,000 | 38,000 | 53 |
2020/12/18 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
2020/12/17 | 38,300 | 38,300 | 38,300 | 38,300 | 303 |
2020/12/16 | 38,700 | 38,700 | 38,600 | 38,600 | 58 |
2020/12/15 | 38,600 | 38,600 | 38,600 | 38,600 | 4 |
2020/12/14 | 38,300 | 39,150 | 38,300 | 38,800 | 313 |
2020/12/11 | 38,850 | 38,850 | 38,000 | 38,250 | 4 |
2020/12/10 | 38,750 | 38,750 | 38,750 | 38,750 | 9 |
2020/12/09 | 38,600 | 38,600 | 38,400 | 38,550 | 37 |
2020/12/08 | 37,650 | 37,950 | 37,600 | 37,900 | 154 |
2020/12/07 | 38,500 | 38,500 | 38,050 | 38,100 | 19 |
2020/12/04 | 38,250 | 38,250 | 38,150 | 38,200 | 9 |
2020/12/03 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
2020/12/02 | 38,800 | 38,800 | 38,600 | 38,600 | 25 |
2020/12/01 | 38,150 | 38,700 | 38,150 | 38,700 | 51 |
2020/11/30 | 38,650 | 38,650 | 37,850 | 37,850 | 87 |
2020/11/27 | 37,950 | 38,250 | 37,950 | 38,250 | 40 |
2020/11/25 | 38,300 | 38,550 | 38,300 | 38,300 | 13 |
2020/11/24 | 38,000 | 38,000 | 37,850 | 37,850 | 60 |
2020/11/20 | 36,850 | 37,000 | 36,850 | 36,900 | 48 |
2020/11/19 | 36,800 | 36,850 | 36,800 | 36,850 | 3 |
2020/11/18 | 36,700 | 36,700 | 36,700 | 36,700 | 2 |
2020/11/17 | 37,150 | 37,150 | 36,800 | 37,050 | 69 |
2020/11/16 | 36,650 | 36,900 | 36,650 | 36,900 | 17 |
2020/11/12 | 36,950 | 37,150 | 36,950 | 37,150 | 96 |
2020/11/11 | 37,200 | 37,200 | 36,900 | 36,900 | 17 |
2020/11/10 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
2020/11/09 | 35,700 | 36,150 | 35,700 | 36,150 | 6 |
2020/11/06 | 35,150 | 35,550 | 35,150 | 35,550 | 28 |
2020/11/04 | 34,150 | 34,450 | 34,150 | 34,450 | 19 |
2020/10/30 | 33,250 | 33,250 | 33,250 | 33,250 | 2 |
2020/10/28 | 33,400 | 33,600 | 33,400 | 33,500 | 4 |
2020/10/27 | 33,750 | 33,750 | 33,750 | 33,750 | 2 |
2020/10/26 | 34,300 | 34,300 | 34,300 | 34,300 | 7 |
2020/10/12 | 34,150 | 34,150 | 33,850 | 33,850 | 3 |
2020/10/08 | 34,150 | 34,150 | 34,150 | 34,150 | 5 |
2020/10/07 | 33,600 | 33,900 | 33,600 | 33,900 | 23 |
2020/10/06 | 33,700 | 33,750 | 33,700 | 33,750 | 4 |
2020/10/05 | 33,650 | 33,850 | 33,650 | 33,650 | 3 |
2020/10/02 | 33,750 | 33,750 | 33,050 | 33,050 | 9 |
2020/09/30 | 34,050 | 34,050 | 34,050 | 34,050 | 25 |
2020/09/29 | 34,500 | 34,600 | 34,500 | 34,600 | 2 |
2020/09/28 | 33,700 | 34,000 | 33,700 | 34,000 | 16 |
2020/09/24 | 33,300 | 33,300 | 33,300 | 33,300 | 1 |
2020/09/23 | 33,400 | 33,500 | 33,400 | 33,500 | 3 |
2020/09/17 | 33,600 | 33,600 | 33,450 | 33,450 | 36 |
2020/09/16 | 33,600 | 33,600 | 33,600 | 33,600 | 1 |
2020/09/15 | 33,750 | 33,750 | 33,700 | 33,700 | 11 |
2020/09/14 | 33,450 | 33,450 | 33,450 | 33,450 | 1 |
2020/09/10 | 33,100 | 33,300 | 33,100 | 33,300 | 4 |
2020/09/09 | 32,700 | 33,000 | 32,700 | 33,000 | 34 |
2020/09/08 | 33,300 | 33,300 | 33,100 | 33,100 | 3 |
2020/09/07 | 32,650 | 33,150 | 32,650 | 33,150 | 17 |
2020/09/04 | 32,800 | 32,800 | 32,750 | 32,750 | 34 |
2020/09/03 | 33,600 | 33,600 | 33,300 | 33,300 | 38 |
2020/09/02 | 33,300 | 33,300 | 33,300 | 33,300 | 1 |
2020/09/01 | 33,000 | 33,000 | 33,000 | 33,000 | 3 |
2020/08/31 | 33,400 | 33,650 | 33,400 | 33,650 | 16 |
2020/08/28 | 33,350 | 33,350 | 33,000 | 33,000 | 6 |
2020/08/25 | 33,200 | 33,350 | 33,200 | 33,350 | 8 |
2020/08/24 | 32,650 | 32,650 | 32,650 | 32,650 | 1 |
2020/08/18 | 32,850 | 32,850 | 32,850 | 32,850 | 1 |
2020/08/17 | 33,100 | 33,100 | 33,000 | 33,000 | 24 |
2020/08/14 | 33,400 | 33,400 | 33,300 | 33,300 | 6 |
2020/08/13 | 33,300 | 33,300 | 33,300 | 33,300 | 15 |
2020/08/12 | 32,700 | 32,700 | 32,700 | 32,700 | 4 |
2020/08/11 | 31,500 | 32,100 | 31,500 | 32,100 | 7 |
2020/08/07 | 31,150 | 31,150 | 31,150 | 31,150 | 1 |
2020/08/06 | 31,250 | 31,300 | 31,250 | 31,300 | 11 |
2020/08/05 | 31,050 | 31,050 | 30,850 | 30,850 | 3 |
2020/08/04 | 30,900 | 31,300 | 30,900 | 31,300 | 5 |
2020/08/03 | 30,800 | 30,800 | 30,800 | 30,800 | 2 |
2020/07/31 | 31,150 | 31,150 | 30,400 | 30,400 | 3 |
2020/07/30 | 31,600 | 31,600 | 31,350 | 31,350 | 11 |
2020/07/28 | 32,500 | 32,500 | 32,500 | 32,500 | 3 |
2020/07/27 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
2020/07/21 | 32,650 | 32,650 | 32,650 | 32,650 | 1 |
2020/07/16 | 33,050 | 33,050 | 32,450 | 32,450 | 11 |
2020/07/15 | 32,300 | 32,550 | 32,300 | 32,550 | 2 |
2020/07/14 | 31,850 | 31,850 | 31,850 | 31,850 | 7 |
2020/07/13 | 32,900 | 33,250 | 32,800 | 33,250 | 21 |
2020/07/09 | 32,800 | 33,200 | 32,800 | 33,200 | 17 |
2020/07/07 | 32,100 | 32,100 | 32,100 | 32,100 | 2 |
2020/07/06 | 32,350 | 32,550 | 32,350 | 32,550 | 2 |
2020/07/02 | 32,150 | 32,150 | 32,050 | 32,050 | 2 |
2020/07/01 | 32,450 | 32,450 | 32,450 | 32,450 | 1 |
2020/06/29 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
2020/06/23 | 32,350 | 32,350 | 32,350 | 32,350 | 2 |
2020/06/22 | 32,200 | 32,350 | 32,200 | 32,350 | 2 |
2020/06/19 | 32,250 | 32,250 | 32,250 | 32,250 | 1 |
2020/06/18 | 32,100 | 32,100 | 32,100 | 32,100 | 1 |
2020/06/15 | 31,700 | 31,700 | 31,400 | 31,400 | 8 |
2020/06/12 | 31,500 | 31,700 | 31,500 | 31,700 | 29 |
2020/06/11 | 32,450 | 32,450 | 32,450 | 32,450 | 3 |
2020/06/10 | 33,300 | 33,300 | 33,300 | 33,300 | 1 |
2020/06/09 | 33,400 | 33,400 | 33,400 | 33,400 | 53 |
2020/06/08 | 33,250 | 33,250 | 33,250 | 33,250 | 4 |
2020/06/05 | 32,900 | 33,200 | 32,900 | 33,200 | 3 |
2020/06/03 | 32,850 | 32,850 | 32,700 | 32,850 | 4 |
2020/06/02 | 32,050 | 32,350 | 32,050 | 32,350 | 7 |
2020/06/01 | 31,700 | 31,700 | 31,700 | 31,700 | 20 |
2020/05/29 | 31,750 | 31,750 | 31,750 | 31,750 | 1 |
2020/05/28 | 31,950 | 31,950 | 31,950 | 31,950 | 3 |
2020/05/27 | 31,500 | 31,500 | 31,450 | 31,450 | 4 |
2020/05/26 | 30,550 | 30,850 | 30,550 | 30,850 | 3 |
2020/05/25 | 30,500 | 30,500 | 30,500 | 30,500 | 7 |
2020/05/22 | 30,500 | 30,500 | 30,500 | 30,500 | 5 |
2020/05/20 | 30,250 | 30,250 | 30,250 | 30,250 | 1 |
2020/05/19 | 29,750 | 29,970 | 29,750 | 29,970 | 4 |
2020/05/13 | 29,500 | 29,750 | 29,500 | 29,750 | 2 |
2020/05/12 | 29,940 | 29,940 | 29,940 | 29,940 | 1 |
2020/05/11 | 30,050 | 30,050 | 30,050 | 30,050 | 10 |
2020/05/08 | 28,730 | 28,950 | 28,730 | 28,950 | 4 |
2020/05/07 | 28,890 | 28,890 | 28,230 | 28,230 | 42 |
2020/04/30 | 28,750 | 28,890 | 28,750 | 28,890 | 9 |
2020/04/27 | 27,970 | 27,970 | 27,970 | 27,970 | 1 |
2020/04/24 | 27,850 | 27,850 | 27,850 | 27,850 | 2 |
2020/04/22 | 27,110 | 27,110 | 27,110 | 27,110 | 2 |
2020/04/17 | 28,010 | 28,010 | 28,010 | 28,010 | 1 |
2020/04/15 | 27,850 | 28,170 | 27,850 | 28,170 | 61 |
2020/04/14 | 27,560 | 27,560 | 27,560 | 27,560 | 2 |
2020/04/10 | 27,670 | 27,670 | 27,670 | 27,670 | 2 |
2020/04/09 | 27,670 | 27,670 | 27,670 | 27,670 | 1 |
2020/04/08 | 27,670 | 27,670 | 27,670 | 27,670 | 1 |
2020/04/07 | 27,170 | 27,670 | 27,170 | 27,170 | 34 |
2020/04/06 | 26,900 | 26,900 | 26,300 | 26,300 | 72 |
2020/04/03 | 26,380 | 26,400 | 26,380 | 26,400 | 2 |
2020/04/02 | 26,400 | 26,400 | 26,000 | 26,000 | 5 |
2020/04/01 | 26,450 | 26,950 | 26,450 | 26,450 | 3 |
2020/03/31 | 27,490 | 27,500 | 27,450 | 27,450 | 21 |
2020/03/30 | 26,940 | 26,940 | 26,700 | 26,700 | 245 |
2020/03/27 | 27,440 | 28,440 | 27,440 | 28,440 | 6 |
2020/03/26 | 27,060 | 27,060 | 27,060 | 27,060 | 1 |
2020/03/25 | 27,440 | 27,440 | 26,580 | 27,410 | 23 |
2020/03/24 | 24,800 | 25,440 | 24,800 | 25,440 | 8 |
2020/03/23 | 24,580 | 24,670 | 24,530 | 24,670 | 11 |
2020/03/19 | 24,800 | 24,800 | 24,510 | 24,580 | 24 |
2020/03/18 | 24,380 | 24,950 | 24,380 | 24,790 | 23 |
2020/03/17 | 23,200 | 24,010 | 23,200 | 24,010 | 15 |
2020/03/16 | 23,970 | 24,310 | 23,550 | 23,550 | 66 |
2020/03/13 | 24,510 | 24,510 | 23,200 | 23,950 | 21 |
2020/03/12 | 25,350 | 25,350 | 25,000 | 25,000 | 2 |
2020/03/11 | 26,740 | 26,830 | 26,350 | 26,350 | 25 |
2020/03/10 | 27,000 | 27,000 | 25,320 | 26,870 | 91 |
2020/03/09 | 28,380 | 28,380 | 27,500 | 27,500 | 14 |
2020/03/06 | 28,850 | 28,860 | 28,390 | 28,440 | 206 |
2020/03/04 | 28,970 | 29,490 | 28,970 | 29,440 | 6 |
2020/03/03 | 30,500 | 30,500 | 30,500 | 30,500 | 1 |
2020/03/02 | 29,730 | 30,200 | 29,520 | 30,200 | 28 |
2020/02/28 | 30,450 | 30,450 | 29,560 | 29,730 | 84 |
2020/02/27 | 31,150 | 31,150 | 31,150 | 31,150 | 2 |
2020/02/26 | 31,600 | 31,600 | 31,350 | 31,350 | 20 |
2020/02/21 | 32,900 | 32,900 | 32,900 | 32,900 | 2 |
2020/02/19 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
2020/02/18 | 32,600 | 32,650 | 32,600 | 32,650 | 20 |
2020/02/17 | 33,050 | 33,050 | 33,050 | 33,050 | 21 |
2020/02/12 | 34,100 | 34,300 | 34,100 | 34,300 | 51 |
2020/02/10 | 34,000 | 34,200 | 34,000 | 34,200 | 9 |
2020/02/05 | 33,250 | 33,650 | 33,250 | 33,650 | 2 |
2020/02/04 | 33,100 | 33,200 | 33,100 | 33,200 | 3 |
2020/02/03 | 33,100 | 33,350 | 32,900 | 33,300 | 131 |
2020/01/31 | 33,500 | 33,500 | 33,500 | 33,500 | 90 |
2020/01/30 | 33,500 | 33,500 | 33,300 | 33,300 | 65 |
2020/01/28 | 33,600 | 33,600 | 33,600 | 33,600 | 40 |
2020/01/27 | 34,450 | 34,500 | 34,450 | 34,500 | 20 |
2020/01/24 | 35,200 | 35,200 | 35,200 | 35,200 | 55 |
2020/01/22 | 35,250 | 35,250 | 35,250 | 35,250 | 30 |
2020/01/17 | 34,850 | 34,850 | 34,850 | 34,850 | 5 |
2020/01/16 | 34,750 | 34,750 | 34,750 | 34,750 | 1 |
2020/01/15 | 34,850 | 34,850 | 34,850 | 34,850 | 1 |
2020/01/14 | 35,150 | 35,150 | 35,050 | 35,050 | 2 |
2020/01/10 | 34,800 | 35,050 | 34,800 | 34,850 | 10 |
2020/01/09 | 34,000 | 34,650 | 34,000 | 34,650 | 3 |
2020/01/08 | 34,500 | 34,500 | 33,650 | 33,650 | 3 |
2020/01/07 | 34,200 | 34,550 | 34,200 | 34,550 | 17 |
2020/01/06 | 33,850 | 33,950 | 33,800 | 33,950 | 16 |