(NEXT FUNDS)情報通信・サービス上場投信(1626)の株価時系列情報
(NEXT FUNDS)情報通信・サービス上場投信(1626)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 |
---|---|---|---|---|---|
2024/07/26 | 34,430 | 34,490 | 34,180 | 34,180 | 16 |
2024/07/25 | 35,300 | 35,300 | 34,360 | 34,360 | 210 |
2024/07/24 | 35,680 | 35,680 | 35,300 | 35,320 | 124 |
2024/07/23 | 35,890 | 35,890 | 35,650 | 35,700 | 19 |
2024/07/22 | 35,670 | 35,780 | 35,650 | 35,700 | 832 |
2024/07/19 | 36,020 | 36,050 | 35,840 | 35,930 | 17 |
2024/07/18 | 35,970 | 36,390 | 35,970 | 36,200 | 122 |
2024/07/17 | 36,620 | 36,700 | 36,450 | 36,580 | 90 |
2024/07/16 | 36,790 | 36,810 | 36,520 | 36,520 | 3,524 |
2024/07/12 | 36,790 | 36,800 | 35,920 | 36,660 | 131 |
2024/07/11 | 36,900 | 36,900 | 36,200 | 36,790 | 276 |
2024/07/10 | 36,960 | 37,150 | 36,810 | 37,150 | 285 |
2024/07/09 | 36,320 | 36,960 | 36,280 | 36,900 | 129 |
2024/07/08 | 36,510 | 36,560 | 36,290 | 36,300 | 180 |
2024/07/05 | 36,400 | 36,420 | 36,300 | 36,380 | 319 |
2024/07/04 | 36,300 | 36,300 | 36,040 | 36,280 | 72 |
2024/07/03 | 35,990 | 36,070 | 35,880 | 36,060 | 78 |
2024/07/02 | 35,570 | 35,860 | 35,480 | 35,770 | 79 |
2024/07/01 | 35,640 | 35,800 | 35,440 | 35,590 | 36 |
2024/06/28 | 35,410 | 35,530 | 35,330 | 35,330 | 92 |
2024/06/27 | 35,620 | 35,620 | 35,100 | 35,200 | 134 |
2024/06/26 | 35,110 | 35,250 | 35,030 | 35,250 | 69 |
2024/06/25 | 34,680 | 35,020 | 34,560 | 35,020 | 88 |
2024/06/24 | 34,540 | 34,720 | 34,400 | 34,650 | 53 |
2024/06/21 | 34,520 | 34,810 | 34,460 | 34,460 | 357 |
2024/06/20 | 34,470 | 34,510 | 34,390 | 34,390 | 3 |
2024/06/19 | 34,600 | 34,600 | 34,370 | 34,420 | 169 |
2024/06/18 | 34,260 | 34,380 | 34,160 | 34,320 | 194 |
2024/06/17 | 34,060 | 34,060 | 33,780 | 34,000 | 82 |
2024/06/14 | 33,990 | 34,340 | 33,930 | 34,280 | 25 |
2024/06/13 | 34,270 | 34,270 | 34,060 | 34,060 | 65 |
2024/06/12 | 34,290 | 34,290 | 34,030 | 34,030 | 39 |
2024/06/11 | 34,370 | 34,550 | 34,330 | 34,360 | 45 |
2024/06/10 | 34,250 | 34,410 | 34,240 | 34,410 | 84 |
2024/06/07 | 34,110 | 34,170 | 34,090 | 34,150 | 109 |
2024/06/06 | 34,570 | 34,570 | 34,130 | 34,170 | 46 |
2024/06/05 | 34,340 | 34,340 | 34,090 | 34,290 | 342 |
2024/06/04 | 34,270 | 34,600 | 34,260 | 34,560 | 166 |
2024/06/03 | 34,060 | 34,300 | 34,060 | 34,250 | 78 |
2024/05/31 | 33,490 | 33,950 | 33,470 | 33,910 | 101 |
2024/05/30 | 33,090 | 33,350 | 32,930 | 33,300 | 341 |
2024/05/29 | 33,470 | 33,630 | 33,300 | 33,300 | 279 |
2024/05/28 | 33,610 | 33,690 | 33,470 | 33,550 | 58 |
2024/05/27 | 33,550 | 33,590 | 33,390 | 33,590 | 79 |
2024/05/24 | 33,330 | 33,570 | 33,300 | 33,500 | 245 |
2024/05/23 | 33,610 | 33,710 | 33,330 | 33,660 | 45 |
2024/05/22 | 33,570 | 33,690 | 33,570 | 33,590 | 35 |
2024/05/21 | 33,890 | 33,990 | 33,700 | 33,700 | 198 |
2024/05/20 | 33,760 | 34,130 | 33,760 | 33,830 | 210 |
2024/05/17 | 33,870 | 33,870 | 33,590 | 33,730 | 92 |
2024/05/16 | 33,740 | 33,940 | 33,590 | 33,940 | 212 |
2024/05/15 | 33,720 | 33,760 | 33,450 | 33,460 | 185 |
2024/05/14 | 33,580 | 33,800 | 33,560 | 33,770 | 493 |
2024/05/13 | 33,150 | 33,390 | 33,150 | 33,350 | 51 |
2024/05/10 | 33,000 | 33,610 | 33,000 | 33,160 | 493 |
2024/05/09 | 32,900 | 33,150 | 32,900 | 33,000 | 79 |
2024/05/08 | 33,290 | 33,310 | 32,880 | 32,890 | 103 |
2024/05/07 | 33,280 | 33,310 | 33,160 | 33,290 | 70 |
2024/05/02 | 32,810 | 32,870 | 32,760 | 32,820 | 103 |
2024/05/01 | 33,010 | 33,010 | 32,780 | 32,990 | 69 |
2024/04/30 | 33,100 | 33,140 | 32,920 | 33,140 | 138 |
2024/04/26 | 32,690 | 32,870 | 32,480 | 32,790 | 70 |
2024/04/25 | 32,610 | 32,780 | 32,460 | 32,460 | 410 |
2024/04/24 | 32,840 | 32,980 | 32,740 | 32,980 | 65 |
2024/04/23 | 32,700 | 32,700 | 32,500 | 32,650 | 51 |
2024/04/22 | 32,380 | 32,540 | 32,360 | 32,410 | 44 |
2024/04/19 | 32,270 | 32,270 | 31,660 | 32,020 | 706 |
2024/04/18 | 32,390 | 32,640 | 32,380 | 32,500 | 267 |
2024/04/17 | 32,940 | 32,940 | 32,430 | 32,490 | 1,315 |
2024/04/16 | 33,060 | 33,060 | 32,790 | 32,870 | 311 |
2024/04/15 | 33,330 | 33,340 | 33,200 | 33,300 | 72 |
2024/04/12 | 33,590 | 33,800 | 33,560 | 33,630 | 138 |
2024/04/11 | 33,400 | 33,580 | 33,370 | 33,540 | 69 |
2024/04/10 | 33,910 | 33,930 | 33,690 | 33,690 | 61 |
2024/04/09 | 33,910 | 33,920 | 33,720 | 33,910 | 256 |
2024/04/08 | 33,700 | 33,970 | 33,700 | 33,810 | 91 |
2024/04/05 | 33,830 | 33,830 | 33,300 | 33,590 | 206 |
2024/04/04 | 33,880 | 34,110 | 33,830 | 33,890 | 53 |
2024/04/03 | 33,860 | 33,860 | 33,600 | 33,650 | 199 |
2024/04/02 | 34,340 | 34,420 | 33,930 | 34,040 | 73 |
2024/04/01 | 34,640 | 34,640 | 34,250 | 34,290 | 309 |
2024/03/29 | 34,570 | 34,660 | 34,490 | 34,630 | 83 |
2024/03/28 | 34,930 | 35,440 | 34,390 | 34,480 | 131 |
2024/03/27 | 34,600 | 34,870 | 34,600 | 34,820 | 36 |
2024/03/26 | 34,580 | 34,620 | 34,440 | 34,590 | 98 |
2024/03/25 | 34,870 | 34,960 | 34,590 | 34,590 | 163 |
2024/03/22 | 34,840 | 35,140 | 34,840 | 35,140 | 225 |
2024/03/21 | 34,860 | 35,030 | 34,780 | 34,880 | 251 |
2024/03/19 | 34,300 | 34,520 | 34,150 | 34,490 | 55 |
2024/03/18 | 33,830 | 34,300 | 33,830 | 34,290 | 85 |
2024/03/15 | 33,550 | 33,840 | 33,550 | 33,700 | 54 |
2024/03/14 | 33,560 | 33,720 | 33,450 | 33,710 | 3,773 |
2024/03/13 | 34,090 | 34,090 | 33,610 | 33,720 | 46 |
2024/03/12 | 33,720 | 33,860 | 33,470 | 33,820 | 304 |
2024/03/11 | 33,960 | 34,040 | 33,640 | 33,980 | 294 |
2024/03/08 | 34,300 | 34,540 | 33,910 | 34,420 | 70 |
2024/03/07 | 34,530 | 34,530 | 34,250 | 34,300 | 272 |
2024/03/06 | 34,060 | 34,180 | 33,910 | 34,130 | 204 |
2024/03/05 | 34,080 | 34,270 | 34,000 | 34,190 | 494 |
2024/03/04 | 34,870 | 34,870 | 34,230 | 34,290 | 207 |
2024/03/01 | 34,200 | 34,440 | 34,170 | 34,440 | 184 |
2024/02/29 | 34,140 | 34,230 | 33,950 | 34,160 | 272 |
2024/02/28 | 34,070 | 34,290 | 34,070 | 34,270 | 63 |
2024/02/27 | 34,160 | 34,250 | 34,100 | 34,110 | 90 |
2024/02/26 | 34,100 | 34,260 | 34,000 | 34,090 | 201 |
2024/02/22 | 34,050 | 34,050 | 33,890 | 33,890 | 91 |
2024/02/21 | 33,650 | 33,830 | 33,650 | 33,830 | 34 |
2024/02/20 | 34,000 | 34,000 | 33,730 | 33,830 | 511 |
2024/02/19 | 33,810 | 33,970 | 33,730 | 33,950 | 292 |
2024/02/16 | 34,070 | 36,350 | 33,940 | 34,040 | 217 |
2024/02/15 | 33,900 | 33,900 | 33,620 | 33,640 | 97 |
2024/02/14 | 33,750 | 33,910 | 33,600 | 33,730 | 92 |
2024/02/13 | 33,920 | 34,080 | 33,750 | 34,030 | 262 |
2024/02/09 | 33,270 | 33,560 | 33,270 | 33,310 | 52 |
2024/02/08 | 33,060 | 33,290 | 32,920 | 33,170 | 49 |
2024/02/07 | 32,910 | 32,940 | 32,730 | 32,850 | 141 |
2024/02/06 | 33,410 | 33,410 | 33,100 | 33,100 | 44 |
2024/02/05 | 33,720 | 33,720 | 33,390 | 33,420 | 334 |
2024/02/02 | 33,430 | 33,610 | 33,330 | 33,460 | 128 |
2024/02/01 | 33,050 | 33,170 | 33,000 | 33,130 | 192 |
2024/01/31 | 33,110 | 33,280 | 32,970 | 33,280 | 387 |
2024/01/30 | 33,320 | 33,360 | 33,200 | 33,280 | 50 |
2024/01/29 | 32,910 | 33,230 | 32,910 | 33,120 | 171 |
2024/01/26 | 33,170 | 33,170 | 32,930 | 32,960 | 83 |
2024/01/25 | 33,310 | 33,310 | 33,200 | 33,260 | 45 |
2024/01/24 | 33,650 | 33,650 | 33,290 | 33,450 | 266 |
2024/01/23 | 34,010 | 34,010 | 33,580 | 33,610 | 41 |
2024/01/22 | 33,420 | 33,750 | 33,420 | 33,750 | 162 |
2024/01/19 | 33,500 | 33,500 | 33,200 | 33,250 | 145 |
2024/01/18 | 33,090 | 33,250 | 33,070 | 33,170 | 39 |
2024/01/17 | 33,400 | 33,630 | 33,210 | 33,210 | 218 |
2024/01/16 | 33,610 | 33,610 | 33,260 | 33,290 | 290 |
2024/01/15 | 33,580 | 33,700 | 33,300 | 33,700 | 365 |
2024/01/12 | 33,150 | 33,470 | 33,070 | 33,380 | 166 |
2024/01/11 | 33,010 | 33,050 | 32,780 | 33,010 | 170 |
2024/01/10 | 32,310 | 32,700 | 32,260 | 32,670 | 167 |
2024/01/09 | 31,870 | 32,170 | 31,870 | 32,130 | 105 |
2024/01/05 | 31,690 | 31,790 | 31,650 | 31,790 | 69 |
2024/01/04 | 31,340 | 31,590 | 31,180 | 31,590 | 86 |
2023/12/29 | 31,520 | 31,700 | 31,500 | 31,580 | 253 |
2023/12/28 | 31,330 | 31,570 | 31,330 | 31,440 | 44 |
2023/12/27 | 31,150 | 31,530 | 31,150 | 31,460 | 289 |
2023/12/26 | 31,020 | 31,020 | 30,960 | 31,010 | 116 |
2023/12/25 | 31,300 | 31,300 | 31,020 | 31,020 | 38 |
2023/12/22 | 31,060 | 31,100 | 31,050 | 31,050 | 63 |
2023/12/21 | 30,860 | 31,010 | 30,860 | 31,010 | 86 |
2023/12/20 | 31,140 | 31,400 | 31,140 | 31,200 | 99 |
2023/12/19 | 30,900 | 31,030 | 30,810 | 31,030 | 14 |
2023/12/18 | 30,700 | 30,740 | 30,600 | 30,740 | 39 |
2023/12/15 | 31,030 | 31,030 | 30,950 | 31,000 | 14 |
2023/12/14 | 31,060 | 31,070 | 30,850 | 30,970 | 19 |
2023/12/13 | 31,030 | 31,060 | 30,950 | 30,950 | 85 |
2023/12/12 | 31,160 | 31,160 | 30,890 | 30,890 | 26 |
2023/12/11 | 30,920 | 31,010 | 30,860 | 31,010 | 28 |
2023/12/08 | 30,920 | 30,920 | 30,500 | 30,610 | 76 |
2023/12/07 | 30,900 | 31,020 | 30,900 | 30,920 | 10 |
2023/12/06 | 30,620 | 31,170 | 30,620 | 31,170 | 12 |
2023/12/05 | 30,700 | 30,870 | 30,660 | 30,660 | 5 |
2023/12/04 | 30,960 | 30,960 | 30,690 | 30,790 | 135 |
2023/12/01 | 31,250 | 31,250 | 31,020 | 31,060 | 90 |
2023/11/30 | 30,930 | 31,070 | 30,930 | 31,070 | 59 |
2023/11/29 | 31,050 | 31,230 | 31,020 | 31,160 | 28 |
2023/11/28 | 31,060 | 31,060 | 30,960 | 30,970 | 15 |
2023/11/27 | 31,260 | 31,310 | 30,950 | 31,060 | 127 |
2023/11/24 | 31,230 | 31,290 | 31,170 | 31,170 | 84 |
2023/11/22 | 30,890 | 31,170 | 30,890 | 31,160 | 156 |
2023/11/21 | 30,770 | 31,030 | 30,770 | 31,030 | 24 |
2023/11/20 | 30,860 | 30,990 | 30,770 | 30,810 | 36 |
2023/11/17 | 30,750 | 30,950 | 30,500 | 30,950 | 34 |
2023/11/16 | 30,660 | 30,790 | 30,660 | 30,670 | 46 |
2023/11/15 | 30,580 | 30,600 | 30,480 | 30,600 | 64 |
2023/11/14 | 30,530 | 30,530 | 30,260 | 30,260 | 45 |
2023/11/13 | 30,570 | 30,570 | 28,690 | 30,380 | 65 |
2023/11/10 | 30,270 | 30,470 | 30,210 | 30,470 | 249 |
2023/11/09 | 30,310 | 30,690 | 30,280 | 30,690 | 20 |
2023/11/08 | 30,400 | 30,400 | 30,340 | 30,340 | 17 |
2023/11/07 | 30,590 | 30,590 | 30,400 | 30,400 | 11 |
2023/11/06 | 30,630 | 30,800 | 30,570 | 30,740 | 126 |
2023/11/02 | 30,100 | 30,260 | 30,070 | 30,080 | 83 |
2023/11/01 | 30,010 | 30,010 | 29,820 | 29,910 | 40 |
2023/10/31 | 29,125 | 29,580 | 29,110 | 29,510 | 16 |
2023/10/30 | 29,265 | 29,265 | 29,000 | 29,055 | 21 |
2023/10/27 | 29,010 | 29,270 | 29,010 | 29,270 | 17 |
2023/10/26 | 28,850 | 28,900 | 28,850 | 28,860 | 19 |
2023/10/25 | 29,225 | 29,400 | 29,225 | 29,255 | 16 |
2023/10/24 | 29,115 | 29,115 | 28,670 | 28,975 | 28 |
2023/10/23 | 29,090 | 29,090 | 29,000 | 29,050 | 44 |
2023/10/20 | 29,180 | 29,370 | 29,095 | 29,310 | 33 |
2023/10/19 | 29,290 | 29,480 | 29,290 | 29,370 | 15 |
2023/10/18 | 29,720 | 29,720 | 29,390 | 29,600 | 27 |
2023/10/17 | 29,620 | 29,780 | 29,620 | 29,680 | 89 |
2023/10/16 | 29,705 | 29,705 | 29,285 | 29,285 | 145 |
2023/10/13 | 30,170 | 30,170 | 29,845 | 29,865 | 35 |
2023/10/12 | 30,260 | 30,340 | 30,210 | 30,340 | 37 |
2023/10/11 | 30,250 | 30,260 | 30,180 | 30,240 | 14 |
2023/10/10 | 29,900 | 30,260 | 29,900 | 30,260 | 37 |
2023/10/06 | 29,910 | 29,925 | 29,800 | 29,800 | 82 |
2023/10/05 | 29,455 | 29,835 | 29,455 | 29,770 | 149 |
2023/10/04 | 29,475 | 29,585 | 29,385 | 29,440 | 37 |
2023/10/03 | 30,020 | 30,020 | 29,700 | 29,700 | 27 |