(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 |
---|---|---|---|---|---|
2015/12/30 | 17,660 | 17,660 | 17,580 | 17,580 | 6 |
2015/12/29 | 17,380 | 17,510 | 17,050 | 17,510 | 5 |
2015/12/28 | 17,200 | 17,200 | 17,200 | 17,200 | 1 |
2015/12/25 | 16,940 | 17,310 | 16,940 | 17,200 | 7 |
2015/12/24 | 17,620 | 17,620 | 17,500 | 17,500 | 7 |
2015/12/21 | 17,270 | 17,470 | 17,250 | 17,470 | 11 |
2015/12/18 | 17,430 | 17,800 | 17,320 | 17,320 | 72 |
2015/12/17 | 17,170 | 17,600 | 17,170 | 17,430 | 54 |
2015/12/16 | 17,200 | 17,350 | 17,100 | 17,100 | 36 |
2015/12/15 | 17,350 | 17,350 | 16,800 | 16,800 | 42 |
2015/12/14 | 17,030 | 17,180 | 17,030 | 17,150 | 14 |
2015/12/11 | 17,210 | 17,320 | 17,200 | 17,320 | 7 |
2015/12/10 | 17,330 | 17,330 | 17,070 | 17,240 | 6 |
2015/12/09 | 17,520 | 17,520 | 17,240 | 17,390 | 9 |
2015/12/08 | 17,540 | 17,540 | 17,540 | 17,540 | 14 |
2015/12/07 | 17,430 | 17,770 | 17,430 | 17,640 | 59 |
2015/12/04 | 17,400 | 17,550 | 17,400 | 17,540 | 19 |
2015/12/03 | 17,720 | 17,970 | 17,720 | 17,930 | 17 |
2015/12/02 | 17,780 | 17,960 | 17,780 | 17,960 | 12 |
2015/12/01 | 17,700 | 17,780 | 17,700 | 17,760 | 15 |
2015/11/30 | 17,660 | 17,660 | 17,420 | 17,420 | 18 |
2015/11/26 | 17,690 | 17,820 | 17,640 | 17,820 | 64 |
2015/11/24 | 17,660 | 17,730 | 17,660 | 17,660 | 6 |
2015/11/20 | 17,650 | 17,650 | 17,650 | 17,650 | 30 |
2015/11/19 | 17,730 | 17,810 | 17,730 | 17,810 | 92 |
2015/11/18 | 17,580 | 17,700 | 17,580 | 17,690 | 17 |
2015/11/17 | 17,550 | 17,550 | 17,550 | 17,550 | 4 |
2015/11/16 | 17,220 | 17,490 | 17,220 | 17,490 | 21 |
2015/11/13 | 17,640 | 17,640 | 17,580 | 17,580 | 30 |
2015/11/12 | 17,550 | 17,650 | 17,550 | 17,650 | 34 |
2015/11/11 | 17,730 | 17,800 | 17,730 | 17,800 | 2 |
2015/11/09 | 17,600 | 17,790 | 17,590 | 17,650 | 63 |
2015/11/06 | 17,510 | 17,600 | 17,510 | 17,600 | 13 |
2015/11/05 | 17,260 | 17,430 | 17,260 | 17,430 | 61 |
2015/11/04 | 17,450 | 17,450 | 17,280 | 17,280 | 32 |
2015/11/02 | 17,430 | 17,430 | 17,180 | 17,180 | 8 |
2015/10/30 | 17,390 | 17,490 | 17,390 | 17,430 | 23 |
2015/10/29 | 17,560 | 17,560 | 17,390 | 17,410 | 15 |
2015/10/28 | 17,340 | 17,520 | 17,340 | 17,520 | 2 |
2015/10/27 | 17,470 | 17,500 | 17,470 | 17,480 | 14 |
2015/10/26 | 17,560 | 17,680 | 17,510 | 17,680 | 14 |
2015/10/23 | 17,260 | 17,350 | 17,260 | 17,340 | 39 |
2015/10/22 | 17,260 | 17,260 | 17,090 | 17,090 | 23 |
2015/10/21 | 16,940 | 16,990 | 16,940 | 16,990 | 6 |
2015/10/20 | 16,930 | 16,930 | 16,910 | 16,910 | 22 |
2015/10/19 | 16,890 | 16,890 | 16,680 | 16,680 | 11 |
2015/10/16 | 16,910 | 16,910 | 16,910 | 16,910 | 10 |
2015/10/15 | 16,390 | 16,530 | 16,390 | 16,530 | 8 |
2015/10/13 | 16,600 | 16,600 | 16,600 | 16,600 | 1 |
2015/10/09 | 16,600 | 16,610 | 16,600 | 16,600 | 13 |
2015/10/08 | 16,520 | 16,540 | 16,500 | 16,520 | 16 |
2015/10/07 | 16,500 | 16,540 | 16,500 | 16,540 | 28 |
2015/10/06 | 16,550 | 16,550 | 16,500 | 16,500 | 3 |
2015/10/05 | 15,970 | 16,320 | 15,970 | 16,300 | 11 |
2015/10/02 | 16,160 | 16,160 | 16,060 | 16,110 | 24 |
2015/10/01 | 15,900 | 16,100 | 15,820 | 16,100 | 33 |
2015/09/30 | 15,580 | 15,790 | 15,560 | 15,790 | 8 |
2015/09/29 | 16,170 | 16,170 | 15,480 | 15,480 | 16 |
2015/09/25 | 16,040 | 16,160 | 16,000 | 16,160 | 59 |
2015/09/24 | 16,100 | 16,100 | 16,070 | 16,070 | 2 |
2015/09/18 | 16,220 | 16,390 | 16,220 | 16,390 | 43 |
2015/09/16 | 16,380 | 16,380 | 16,080 | 16,080 | 30 |
2015/09/15 | 16,400 | 16,480 | 16,180 | 16,190 | 16 |
2015/09/14 | 16,830 | 16,830 | 16,410 | 16,430 | 21 |
2015/09/11 | 16,860 | 16,860 | 16,860 | 16,860 | 1 |
2015/09/10 | 17,270 | 17,270 | 16,510 | 16,820 | 102 |
2015/09/09 | 16,850 | 17,270 | 16,850 | 17,270 | 50 |
2015/09/08 | 16,240 | 16,240 | 16,240 | 16,240 | 30 |
2015/09/07 | 16,280 | 16,650 | 16,280 | 16,630 | 28 |
2015/09/04 | 16,800 | 16,800 | 16,500 | 16,500 | 13 |
2015/09/03 | 16,740 | 17,040 | 16,740 | 17,040 | 2 |
2015/09/02 | 16,970 | 17,130 | 16,700 | 17,120 | 59 |
2015/09/01 | 17,410 | 17,420 | 17,070 | 17,070 | 26 |
2015/08/31 | 17,620 | 17,680 | 17,620 | 17,680 | 32 |
2015/08/28 | 17,750 | 17,750 | 17,530 | 17,630 | 171 |
2015/08/27 | 17,300 | 17,480 | 17,300 | 17,380 | 77 |
2015/08/26 | 16,660 | 17,020 | 16,500 | 17,020 | 66 |
2015/08/25 | 16,460 | 17,200 | 16,290 | 16,570 | 144 |
2015/08/24 | 17,360 | 17,400 | 16,970 | 17,000 | 102 |
2015/08/21 | 18,500 | 18,500 | 17,600 | 17,960 | 180 |
2015/08/20 | 18,500 | 18,550 | 18,500 | 18,500 | 89 |
2015/08/19 | 18,810 | 18,810 | 18,610 | 18,610 | 20 |
2015/08/18 | 18,800 | 18,800 | 18,620 | 18,620 | 25 |
2015/08/17 | 18,880 | 18,950 | 18,800 | 18,800 | 130 |
2015/08/14 | 18,800 | 18,800 | 18,800 | 18,800 | 2 |
2015/08/13 | 18,860 | 18,880 | 18,660 | 18,860 | 183 |
2015/08/12 | 19,050 | 19,050 | 18,950 | 19,000 | 71 |
2015/08/11 | 18,990 | 19,180 | 18,980 | 18,980 | 949 |
2015/08/10 | 18,770 | 19,000 | 18,760 | 18,980 | 134 |
2015/08/07 | 18,510 | 18,700 | 18,500 | 18,600 | 94 |
2015/08/06 | 18,560 | 18,790 | 18,560 | 18,750 | 64 |
2015/08/05 | 18,360 | 18,560 | 18,360 | 18,560 | 88 |
2015/08/04 | 18,480 | 18,490 | 18,300 | 18,480 | 29 |
2015/08/03 | 18,230 | 18,460 | 18,230 | 18,460 | 57 |
2015/07/31 | 18,350 | 18,350 | 18,270 | 18,270 | 37 |
2015/07/30 | 18,010 | 18,510 | 18,010 | 18,350 | 77 |
2015/07/29 | 18,050 | 18,210 | 18,050 | 18,210 | 24 |
2015/07/27 | 18,140 | 18,140 | 17,950 | 17,960 | 8 |
2015/07/24 | 18,150 | 18,150 | 18,150 | 18,150 | 1 |
2015/07/23 | 18,200 | 18,200 | 18,180 | 18,180 | 2 |
2015/07/22 | 18,190 | 18,190 | 18,020 | 18,020 | 5 |
2015/07/21 | 17,930 | 18,190 | 17,930 | 18,190 | 29 |
2015/07/17 | 18,130 | 18,130 | 17,930 | 18,110 | 12 |
2015/07/16 | 17,850 | 18,050 | 17,820 | 18,050 | 28 |
2015/07/15 | 17,690 | 17,690 | 17,690 | 17,690 | 1 |
2015/07/14 | 17,610 | 17,610 | 17,600 | 17,600 | 3 |
2015/07/13 | 17,300 | 17,430 | 17,290 | 17,430 | 43 |
2015/07/10 | 17,430 | 17,930 | 17,430 | 17,660 | 32 |
2015/07/09 | 17,000 | 17,460 | 16,870 | 17,380 | 75 |
2015/07/08 | 18,180 | 18,180 | 17,700 | 17,700 | 117 |
2015/07/07 | 18,190 | 18,190 | 18,190 | 18,190 | 10 |
2015/07/06 | 17,990 | 17,990 | 17,900 | 17,900 | 12 |
2015/07/03 | 18,250 | 18,250 | 18,120 | 18,120 | 4 |
2015/07/02 | 18,150 | 18,250 | 18,140 | 18,250 | 26 |
2015/07/01 | 17,860 | 18,110 | 17,860 | 18,110 | 41 |
2015/06/30 | 17,820 | 17,820 | 17,820 | 17,820 | 1 |
2015/06/29 | 18,090 | 18,090 | 17,880 | 17,880 | 231 |
2015/06/26 | 18,230 | 18,230 | 18,230 | 18,230 | 10 |
2015/06/25 | 18,370 | 18,370 | 18,230 | 18,230 | 79 |
2015/06/24 | 18,330 | 18,370 | 18,150 | 18,370 | 93 |
2015/06/23 | 17,990 | 18,110 | 17,990 | 18,110 | 5 |
2015/06/22 | 17,830 | 17,890 | 17,830 | 17,890 | 82 |
2015/06/19 | 17,610 | 17,610 | 17,610 | 17,610 | 3 |
2015/06/18 | 17,610 | 17,610 | 17,610 | 17,610 | 33 |
2015/06/16 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
2015/06/12 | 17,880 | 17,880 | 17,700 | 17,700 | 41 |
2015/06/11 | 17,740 | 17,740 | 17,740 | 17,740 | 1 |
2015/06/10 | 17,660 | 17,660 | 17,600 | 17,600 | 57 |
2015/06/09 | 17,690 | 17,690 | 17,460 | 17,460 | 22 |
2015/06/08 | 17,800 | 17,800 | 17,800 | 17,800 | 2 |
2015/06/05 | 18,000 | 18,000 | 17,690 | 17,980 | 40 |
2015/06/04 | 18,150 | 18,150 | 18,000 | 18,000 | 442 |
2015/06/03 | 17,870 | 18,000 | 17,870 | 17,970 | 6 |
2015/06/02 | 17,870 | 18,000 | 17,870 | 18,000 | 85 |
2015/06/01 | 17,700 | 17,850 | 17,700 | 17,850 | 57 |
2015/05/29 | 17,960 | 17,960 | 17,940 | 17,940 | 11 |
2015/05/28 | 17,970 | 17,970 | 17,900 | 17,900 | 16 |
2015/05/27 | 18,120 | 18,120 | 17,950 | 17,970 | 174 |
2015/05/26 | 18,120 | 18,120 | 18,120 | 18,120 | 3 |
2015/05/25 | 18,060 | 18,060 | 18,060 | 18,060 | 15 |
2015/05/22 | 18,090 | 18,090 | 17,990 | 18,030 | 26 |
2015/05/21 | 18,070 | 18,070 | 17,900 | 18,030 | 70 |
2015/05/20 | 17,790 | 18,000 | 17,790 | 17,850 | 67 |
2015/05/19 | 17,700 | 17,710 | 17,700 | 17,710 | 6 |
2015/05/18 | 17,530 | 17,850 | 17,530 | 17,650 | 30 |
2015/05/15 | 17,500 | 17,510 | 17,500 | 17,510 | 302 |
2015/05/14 | 17,330 | 17,330 | 17,220 | 17,220 | 223 |
2015/05/13 | 17,280 | 17,280 | 17,210 | 17,210 | 4 |
2015/05/12 | 17,500 | 17,510 | 17,340 | 17,500 | 37 |
2015/05/11 | 17,800 | 17,800 | 17,800 | 17,800 | 20 |
2015/05/08 | 17,140 | 17,490 | 17,140 | 17,490 | 2 |
2015/05/07 | 17,510 | 17,510 | 17,510 | 17,510 | 3 |
2015/05/01 | 17,530 | 17,530 | 17,420 | 17,420 | 315 |
2015/04/30 | 17,950 | 17,950 | 17,510 | 17,590 | 49 |
2015/04/28 | 18,120 | 18,120 | 17,930 | 17,940 | 15 |
2015/04/27 | 18,040 | 18,040 | 18,040 | 18,040 | 1 |
2015/04/24 | 17,870 | 17,870 | 17,870 | 17,870 | 25 |
2015/04/23 | 18,000 | 18,000 | 17,910 | 17,910 | 17 |
2015/04/22 | 17,950 | 17,950 | 17,950 | 17,950 | 1 |
2015/04/21 | 17,710 | 17,900 | 17,710 | 17,750 | 5 |
2015/04/20 | 17,550 | 17,710 | 17,550 | 17,600 | 23 |
2015/04/17 | 17,720 | 17,910 | 17,680 | 17,820 | 119 |
2015/04/16 | 17,960 | 17,980 | 17,890 | 17,980 | 23 |
2015/04/15 | 17,910 | 17,910 | 17,900 | 17,900 | 21 |
2015/04/14 | 17,870 | 17,870 | 17,690 | 17,690 | 57 |
2015/04/13 | 17,750 | 17,750 | 17,750 | 17,750 | 235 |
2015/04/10 | 17,760 | 17,760 | 17,740 | 17,760 | 9 |
2015/04/09 | 17,480 | 17,680 | 17,480 | 17,520 | 84 |
2015/04/08 | 17,330 | 17,330 | 17,330 | 17,330 | 2 |
2015/04/07 | 17,200 | 17,440 | 17,200 | 17,420 | 75 |
2015/04/06 | 17,050 | 17,150 | 17,050 | 17,080 | 3 |
2015/04/03 | 16,860 | 16,950 | 16,850 | 16,950 | 4 |
2015/04/02 | 16,820 | 16,820 | 16,820 | 16,820 | 3 |
2015/04/01 | 16,810 | 16,810 | 16,810 | 16,810 | 1 |
2015/03/31 | 17,030 | 17,030 | 17,000 | 17,000 | 77 |
2015/03/30 | 16,800 | 16,800 | 16,800 | 16,800 | 1 |
2015/03/27 | 16,730 | 16,800 | 16,730 | 16,800 | 21 |
2015/03/26 | 16,720 | 16,910 | 16,720 | 16,910 | 74 |
2015/03/24 | 17,040 | 17,040 | 17,040 | 17,040 | 20 |
2015/03/23 | 17,090 | 17,090 | 16,990 | 17,000 | 387 |
2015/03/20 | 17,090 | 17,090 | 17,090 | 17,090 | 1 |
2015/03/19 | 17,350 | 17,420 | 17,090 | 17,100 | 65 |
2015/03/18 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
2015/03/17 | 16,620 | 16,620 | 16,610 | 16,620 | 94 |
2015/03/16 | 16,500 | 16,620 | 16,500 | 16,620 | 34 |
2015/03/13 | 16,550 | 16,550 | 16,460 | 16,460 | 50 |
2015/03/12 | 16,360 | 16,460 | 16,360 | 16,460 | 16 |
2015/03/11 | 16,160 | 16,280 | 16,160 | 16,160 | 115 |
2015/03/09 | 16,290 | 16,410 | 16,290 | 16,410 | 151 |
2015/03/06 | 16,480 | 16,530 | 16,480 | 16,520 | 29 |
2015/03/05 | 16,340 | 16,450 | 16,340 | 16,450 | 15 |
2015/03/04 | 16,440 | 16,440 | 16,130 | 16,230 | 25 |
2015/03/03 | 16,840 | 16,840 | 16,440 | 16,440 | 115 |
2015/03/02 | 16,470 | 16,520 | 16,380 | 16,500 | 22 |
2015/02/27 | 16,250 | 16,470 | 16,250 | 16,470 | 11 |
2015/02/26 | 16,190 | 16,300 | 16,140 | 16,220 | 40 |
2015/02/25 | 16,050 | 16,050 | 16,050 | 16,050 | 22 |
2015/02/24 | 15,870 | 16,030 | 15,870 | 16,030 | 12 |
2015/02/23 | 16,000 | 16,000 | 15,870 | 16,000 | 27 |
2015/02/20 | 15,800 | 15,800 | 15,800 | 15,800 | 9 |
2015/02/19 | 15,610 | 15,800 | 15,610 | 15,800 | 9 |
2015/02/18 | 15,730 | 15,730 | 15,730 | 15,730 | 1 |
2015/02/17 | 15,560 | 15,580 | 15,540 | 15,580 | 42 |
2015/02/16 | 15,650 | 15,670 | 15,650 | 15,670 | 6 |
2015/02/13 | 15,550 | 15,550 | 15,550 | 15,550 | 10 |
2015/02/12 | 15,450 | 15,500 | 15,430 | 15,450 | 245 |
2015/02/09 | 15,250 | 15,270 | 15,250 | 15,270 | 16 |
2015/02/05 | 15,260 | 15,260 | 15,260 | 15,260 | 1 |
2015/02/04 | 15,200 | 15,290 | 15,200 | 15,200 | 5 |
2015/02/03 | 15,590 | 15,590 | 15,250 | 15,250 | 6 |
2015/02/02 | 15,290 | 15,290 | 15,290 | 15,290 | 40 |
2015/01/28 | 15,400 | 15,500 | 15,400 | 15,470 | 159 |
2015/01/27 | 15,270 | 15,350 | 15,270 | 15,350 | 12 |
2015/01/26 | 14,960 | 15,240 | 14,960 | 15,240 | 2 |
2015/01/22 | 15,200 | 15,200 | 15,200 | 15,200 | 5 |
2015/01/20 | 14,900 | 15,000 | 14,900 | 15,000 | 42 |
2015/01/19 | 14,750 | 14,750 | 14,720 | 14,720 | 160 |
2015/01/15 | 14,870 | 14,870 | 14,850 | 14,850 | 7 |
2015/01/08 | 14,630 | 14,630 | 14,630 | 14,630 | 10 |
2015/01/07 | 14,210 | 14,630 | 14,210 | 14,630 | 4 |
2015/01/06 | 14,720 | 14,720 | 14,450 | 14,450 | 7 |