(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 |
---|---|---|---|---|---|
2020/12/30 | 29,000 | 29,000 | 28,670 | 28,860 | 329 |
2020/12/29 | 28,490 | 28,900 | 28,430 | 28,900 | 166 |
2020/12/28 | 28,200 | 28,330 | 28,200 | 28,330 | 147 |
2020/12/25 | 28,330 | 28,360 | 28,120 | 28,120 | 130 |
2020/12/24 | 28,570 | 28,570 | 28,290 | 28,340 | 362 |
2020/12/23 | 28,360 | 28,590 | 28,360 | 28,490 | 162 |
2020/12/22 | 28,560 | 28,690 | 28,100 | 28,100 | 367 |
2020/12/21 | 28,900 | 28,990 | 28,680 | 28,790 | 292 |
2020/12/18 | 29,040 | 29,090 | 28,840 | 28,840 | 234 |
2020/12/17 | 28,530 | 28,980 | 28,530 | 28,800 | 57 |
2020/12/16 | 28,370 | 28,530 | 28,350 | 28,420 | 11 |
2020/12/15 | 28,670 | 28,690 | 28,330 | 28,360 | 105 |
2020/12/14 | 28,580 | 28,750 | 28,490 | 28,670 | 57 |
2020/12/11 | 28,090 | 29,000 | 28,090 | 28,450 | 1,726 |
2020/12/10 | 27,900 | 28,600 | 27,890 | 28,200 | 1,012 |
2020/12/09 | 27,700 | 27,960 | 27,570 | 27,800 | 131 |
2020/12/08 | 27,340 | 27,740 | 27,340 | 27,630 | 105 |
2020/12/07 | 27,780 | 27,790 | 27,400 | 27,430 | 264 |
2020/12/04 | 27,850 | 27,970 | 27,660 | 27,850 | 111 |
2020/12/03 | 27,860 | 28,150 | 27,860 | 28,000 | 107 |
2020/12/02 | 28,210 | 28,210 | 27,870 | 27,870 | 213 |
2020/12/01 | 28,360 | 28,800 | 28,110 | 28,210 | 131 |
2020/11/30 | 28,520 | 28,520 | 28,180 | 28,240 | 70 |
2020/11/27 | 28,160 | 28,410 | 28,160 | 28,400 | 164 |
2020/11/26 | 28,000 | 28,080 | 27,820 | 28,080 | 35 |
2020/11/25 | 27,790 | 27,880 | 27,670 | 27,670 | 332 |
2020/11/24 | 27,530 | 27,700 | 27,520 | 27,610 | 225 |
2020/11/20 | 27,100 | 27,230 | 27,000 | 27,140 | 19 |
2020/11/19 | 26,810 | 26,990 | 26,810 | 26,990 | 99 |
2020/11/18 | 27,390 | 27,390 | 26,820 | 26,820 | 148 |
2020/11/17 | 27,240 | 27,240 | 26,570 | 27,050 | 391 |
2020/11/16 | 27,030 | 27,270 | 27,030 | 27,170 | 55 |
2020/11/13 | 27,110 | 27,120 | 26,900 | 26,990 | 279 |
2020/11/12 | 27,360 | 27,360 | 27,060 | 27,100 | 58 |
2020/11/11 | 26,950 | 27,000 | 26,770 | 26,860 | 161 |
2020/11/10 | 27,320 | 27,460 | 26,980 | 27,060 | 197 |
2020/11/09 | 27,090 | 27,460 | 27,080 | 27,440 | 99 |
2020/11/06 | 26,700 | 26,800 | 26,630 | 26,800 | 2,217 |
2020/11/05 | 26,300 | 26,730 | 26,300 | 26,730 | 200 |
2020/11/04 | 26,120 | 26,190 | 26,030 | 26,110 | 142 |
2020/11/02 | 25,700 | 26,010 | 25,700 | 25,930 | 43 |
2020/10/30 | 25,920 | 25,920 | 25,630 | 25,630 | 264 |
2020/10/29 | 25,910 | 26,160 | 25,910 | 26,160 | 36 |
2020/10/28 | 26,150 | 26,180 | 26,070 | 26,160 | 15 |
2020/10/27 | 25,780 | 26,180 | 25,670 | 26,180 | 144 |
2020/10/26 | 26,110 | 26,120 | 25,900 | 25,900 | 257 |
2020/10/23 | 26,420 | 26,420 | 26,080 | 26,190 | 281 |
2020/10/22 | 26,530 | 26,530 | 26,250 | 26,310 | 543 |
2020/10/21 | 26,410 | 26,680 | 26,410 | 26,630 | 76 |
2020/10/20 | 26,700 | 26,750 | 26,550 | 26,550 | 221 |
2020/10/19 | 26,560 | 26,730 | 26,560 | 26,620 | 42 |
2020/10/16 | 26,630 | 26,670 | 26,440 | 26,470 | 388 |
2020/10/15 | 26,900 | 26,900 | 26,590 | 26,630 | 268 |
2020/10/14 | 26,880 | 27,000 | 26,880 | 26,900 | 155 |
2020/10/13 | 26,980 | 26,980 | 26,690 | 26,820 | 378 |
2020/10/12 | 26,630 | 26,830 | 26,630 | 26,800 | 83 |
2020/10/09 | 26,800 | 26,800 | 26,620 | 26,630 | 88 |
2020/10/08 | 26,590 | 26,790 | 26,520 | 26,680 | 61 |
2020/10/07 | 26,300 | 26,470 | 26,300 | 26,470 | 34 |
2020/10/06 | 26,230 | 26,320 | 26,170 | 26,260 | 124 |
2020/10/05 | 25,970 | 26,160 | 25,940 | 26,140 | 130 |
2020/10/02 | 26,230 | 26,230 | 25,750 | 25,750 | 135 |
2020/09/30 | 26,280 | 26,310 | 26,040 | 26,060 | 283 |
2020/09/29 | 26,000 | 26,390 | 25,710 | 26,230 | 187 |
2020/09/28 | 25,510 | 25,570 | 25,490 | 25,550 | 26 |
2020/09/25 | 25,250 | 25,350 | 25,250 | 25,270 | 229 |
2020/09/24 | 25,330 | 25,460 | 25,160 | 25,160 | 183 |
2020/09/23 | 25,400 | 25,570 | 25,400 | 25,570 | 50 |
2020/09/18 | 25,700 | 25,700 | 25,500 | 25,500 | 23 |
2020/09/17 | 25,610 | 25,610 | 25,460 | 25,460 | 231 |
2020/09/16 | 25,320 | 25,660 | 25,280 | 25,630 | 253 |
2020/09/15 | 25,020 | 25,260 | 24,970 | 25,260 | 55 |
2020/09/14 | 25,300 | 25,300 | 24,710 | 24,710 | 153 |
2020/09/11 | 24,790 | 25,000 | 24,790 | 25,000 | 25 |
2020/09/10 | 24,750 | 24,850 | 24,670 | 24,850 | 29 |
2020/09/09 | 24,420 | 24,520 | 24,310 | 24,520 | 133 |
2020/09/08 | 24,840 | 24,840 | 24,550 | 24,770 | 270 |
2020/09/07 | 24,880 | 24,940 | 24,630 | 24,630 | 267 |
2020/09/04 | 25,070 | 25,180 | 24,910 | 25,000 | 372 |
2020/09/03 | 25,710 | 25,710 | 25,420 | 25,570 | 80 |
2020/09/02 | 25,440 | 25,450 | 25,280 | 25,280 | 117 |
2020/09/01 | 25,500 | 25,500 | 25,050 | 25,210 | 92 |
2020/08/31 | 25,380 | 25,430 | 25,190 | 25,190 | 425 |
2020/08/28 | 25,670 | 25,670 | 25,000 | 25,130 | 835 |
2020/08/27 | 25,800 | 25,800 | 25,580 | 25,580 | 177 |
2020/08/26 | 25,610 | 25,680 | 25,590 | 25,680 | 65 |
2020/08/25 | 25,690 | 25,700 | 25,560 | 25,570 | 61 |
2020/08/24 | 25,320 | 25,450 | 25,290 | 25,450 | 90 |
2020/08/21 | 25,300 | 25,400 | 25,240 | 25,280 | 14 |
2020/08/20 | 25,370 | 25,370 | 25,060 | 25,060 | 227 |
2020/08/19 | 25,100 | 25,370 | 25,100 | 25,370 | 33 |
2020/08/18 | 25,050 | 25,150 | 24,940 | 25,090 | 492 |
2020/08/17 | 25,140 | 25,150 | 24,700 | 24,960 | 177 |
2020/08/14 | 25,220 | 25,220 | 25,170 | 25,200 | 60 |
2020/08/13 | 24,950 | 25,220 | 24,950 | 25,220 | 123 |
2020/08/12 | 24,630 | 24,800 | 24,620 | 24,710 | 117 |
2020/08/11 | 24,670 | 24,670 | 24,500 | 24,630 | 36 |
2020/08/07 | 24,550 | 24,700 | 24,550 | 24,680 | 82 |
2020/08/06 | 24,580 | 24,600 | 24,500 | 24,500 | 70 |
2020/08/05 | 24,620 | 24,670 | 24,530 | 24,570 | 48 |
2020/08/04 | 24,300 | 24,710 | 24,300 | 24,590 | 198 |
2020/08/03 | 24,000 | 24,270 | 23,960 | 24,270 | 199 |
2020/07/31 | 24,100 | 24,100 | 23,550 | 23,550 | 464 |
2020/07/30 | 24,300 | 24,300 | 24,220 | 24,220 | 19 |
2020/07/29 | 24,280 | 24,280 | 24,100 | 24,130 | 38 |
2020/07/28 | 24,200 | 24,400 | 24,200 | 24,280 | 59 |
2020/07/27 | 24,130 | 24,300 | 23,990 | 24,200 | 96 |
2020/07/22 | 24,300 | 24,300 | 24,250 | 24,250 | 7 |
2020/07/21 | 24,300 | 24,390 | 24,240 | 24,300 | 89 |
2020/07/20 | 24,210 | 24,220 | 23,900 | 23,990 | 237 |
2020/07/17 | 24,000 | 24,190 | 24,000 | 24,020 | 114 |
2020/07/16 | 24,850 | 24,850 | 24,050 | 24,050 | 469 |
2020/07/15 | 24,330 | 24,450 | 24,260 | 24,370 | 188 |
2020/07/14 | 24,200 | 24,260 | 24,010 | 24,070 | 666 |
2020/07/13 | 24,750 | 24,860 | 24,600 | 24,860 | 284 |
2020/07/10 | 25,110 | 25,110 | 24,360 | 24,360 | 602 |
2020/07/09 | 24,670 | 24,850 | 24,610 | 24,610 | 376 |
2020/07/08 | 24,760 | 24,760 | 24,430 | 24,550 | 540 |
2020/07/07 | 24,460 | 24,990 | 24,460 | 24,990 | 58 |
2020/07/06 | 24,250 | 24,470 | 24,250 | 24,460 | 48 |
2020/07/03 | 23,710 | 24,130 | 23,710 | 24,120 | 120 |
2020/07/02 | 23,920 | 24,080 | 23,850 | 23,860 | 186 |
2020/07/01 | 24,040 | 24,060 | 23,800 | 23,800 | 33 |
2020/06/30 | 24,080 | 24,130 | 23,850 | 23,970 | 61 |
2020/06/29 | 24,200 | 24,200 | 23,900 | 24,000 | 72 |
2020/06/26 | 24,250 | 24,420 | 24,210 | 24,420 | 46 |
2020/06/25 | 24,210 | 24,280 | 24,070 | 24,070 | 160 |
2020/06/24 | 24,470 | 24,500 | 24,340 | 24,340 | 177 |
2020/06/23 | 24,580 | 24,600 | 24,240 | 24,500 | 340 |
2020/06/22 | 24,190 | 24,430 | 24,190 | 24,320 | 127 |
2020/06/19 | 24,500 | 24,500 | 24,250 | 24,250 | 172 |
2020/06/18 | 24,220 | 24,280 | 24,050 | 24,280 | 46 |
2020/06/17 | 24,140 | 24,140 | 24,140 | 24,140 | 6 |
2020/06/16 | 23,830 | 24,000 | 23,740 | 23,970 | 125 |
2020/06/15 | 23,790 | 23,880 | 23,790 | 23,790 | 63 |
2020/06/12 | 23,630 | 23,990 | 23,490 | 23,890 | 292 |
2020/06/11 | 24,400 | 24,500 | 24,110 | 24,130 | 158 |
2020/06/10 | 24,320 | 24,450 | 24,320 | 24,450 | 114 |
2020/06/09 | 24,210 | 24,350 | 24,210 | 24,350 | 349 |
2020/06/08 | 24,290 | 24,290 | 24,150 | 24,150 | 32 |
2020/06/05 | 24,440 | 24,440 | 23,980 | 24,050 | 190 |
2020/06/04 | 24,260 | 24,290 | 24,100 | 24,130 | 46 |
2020/06/03 | 24,310 | 24,310 | 23,990 | 24,020 | 147 |
2020/06/02 | 23,890 | 24,140 | 23,890 | 23,990 | 154 |
2020/06/01 | 23,660 | 23,860 | 23,660 | 23,770 | 123 |
2020/05/29 | 23,640 | 23,680 | 23,530 | 23,560 | 84 |
2020/05/28 | 23,480 | 23,500 | 23,350 | 23,500 | 83 |
2020/05/27 | 23,530 | 23,570 | 23,520 | 23,520 | 140 |
2020/05/26 | 23,500 | 23,940 | 23,500 | 23,630 | 70 |
2020/05/25 | 23,230 | 23,280 | 23,100 | 23,100 | 25 |
2020/05/22 | 22,900 | 23,090 | 22,900 | 23,090 | 5 |
2020/05/21 | 23,240 | 23,240 | 22,930 | 22,930 | 23 |
2020/05/20 | 23,190 | 23,190 | 22,900 | 23,170 | 22 |
2020/05/19 | 23,850 | 23,850 | 22,850 | 22,850 | 60 |
2020/05/18 | 22,880 | 22,920 | 22,850 | 22,850 | 16 |
2020/05/15 | 22,560 | 22,560 | 22,380 | 22,380 | 10 |
2020/05/14 | 22,550 | 22,550 | 22,430 | 22,430 | 5 |
2020/05/11 | 22,580 | 22,720 | 22,300 | 22,600 | 67 |
2020/05/08 | 22,140 | 22,140 | 22,000 | 22,000 | 5 |
2020/05/07 | 22,000 | 22,140 | 21,980 | 22,140 | 85 |
2020/05/01 | 22,130 | 22,130 | 22,050 | 22,110 | 8 |
2020/04/30 | 22,560 | 22,560 | 22,110 | 22,390 | 55 |
2020/04/28 | 22,340 | 22,400 | 22,000 | 22,000 | 516 |
2020/04/27 | 22,000 | 22,360 | 22,000 | 22,360 | 14 |
2020/04/24 | 21,490 | 21,990 | 21,490 | 21,990 | 10 |
2020/04/23 | 21,990 | 21,990 | 21,990 | 21,990 | 15 |
2020/04/22 | 21,810 | 21,950 | 21,370 | 21,610 | 16 |
2020/04/21 | 22,190 | 22,210 | 21,900 | 22,010 | 101 |
2020/04/20 | 22,210 | 22,210 | 22,210 | 22,210 | 6 |
2020/04/17 | 22,370 | 22,370 | 22,200 | 22,200 | 524 |
2020/04/16 | 21,790 | 21,900 | 21,590 | 21,590 | 41 |
2020/04/15 | 21,790 | 21,790 | 21,790 | 21,790 | 2 |
2020/04/14 | 21,390 | 21,780 | 21,210 | 21,390 | 19 |
2020/04/13 | 21,510 | 21,510 | 21,460 | 21,460 | 7 |
2020/04/10 | 21,540 | 21,540 | 20,800 | 21,210 | 33 |
2020/04/09 | 21,640 | 21,640 | 21,610 | 21,610 | 22 |
2020/04/08 | 21,420 | 21,610 | 21,220 | 21,610 | 79 |
2020/04/07 | 21,000 | 21,500 | 21,000 | 21,000 | 86 |
2020/04/06 | 19,850 | 20,550 | 19,850 | 20,550 | 11 |
2020/04/03 | 20,230 | 20,230 | 19,860 | 20,150 | 41 |
2020/04/02 | 20,330 | 20,440 | 20,230 | 20,230 | 28 |
2020/04/01 | 20,960 | 21,010 | 20,760 | 20,760 | 40 |
2020/03/31 | 21,420 | 21,450 | 20,760 | 20,760 | 26 |
2020/03/30 | 20,500 | 21,290 | 20,490 | 21,220 | 65 |
2020/03/27 | 20,820 | 21,250 | 20,510 | 21,250 | 27 |
2020/03/26 | 20,880 | 20,880 | 19,960 | 20,510 | 270 |
2020/03/25 | 20,730 | 20,980 | 20,230 | 20,970 | 123 |
2020/03/24 | 19,840 | 19,960 | 19,500 | 19,500 | 193 |
2020/03/23 | 18,600 | 19,440 | 18,500 | 19,440 | 17 |
2020/03/19 | 18,660 | 18,960 | 18,500 | 18,500 | 31 |
2020/03/18 | 19,010 | 19,120 | 18,700 | 18,930 | 56 |
2020/03/17 | 17,850 | 18,950 | 17,850 | 18,440 | 401 |
2020/03/16 | 18,850 | 19,030 | 18,550 | 18,810 | 56 |
2020/03/13 | 16,930 | 16,930 | 16,930 | 16,930 | 55 |
2020/03/12 | 19,950 | 19,950 | 19,330 | 19,330 | 126 |
2020/03/11 | 20,740 | 20,740 | 20,370 | 20,370 | 97 |
2020/03/10 | 20,500 | 20,710 | 19,800 | 20,710 | 152 |
2020/03/09 | 21,390 | 21,390 | 20,440 | 20,500 | 179 |
2020/03/06 | 22,270 | 22,270 | 21,580 | 21,640 | 212 |
2020/03/05 | 22,240 | 22,240 | 22,240 | 22,240 | 7 |
2020/03/04 | 21,800 | 22,010 | 21,750 | 22,000 | 18 |
2020/03/03 | 22,440 | 22,440 | 22,010 | 22,010 | 207 |
2020/03/02 | 21,250 | 21,250 | 21,250 | 21,250 | 20 |
2020/02/28 | 22,240 | 22,240 | 21,540 | 21,540 | 20 |
2020/02/27 | 23,000 | 23,000 | 22,650 | 22,650 | 16 |
2020/02/26 | 23,160 | 23,240 | 23,000 | 23,240 | 194 |
2020/02/19 | 23,940 | 23,940 | 23,940 | 23,940 | 1 |
2020/02/18 | 24,360 | 24,360 | 23,930 | 23,930 | 14 |
2020/02/17 | 24,390 | 24,390 | 24,240 | 24,290 | 80 |
2020/02/13 | 24,790 | 24,790 | 24,600 | 24,600 | 29 |
2020/02/12 | 24,790 | 24,790 | 24,660 | 24,660 | 14 |
2020/02/10 | 24,330 | 24,330 | 24,330 | 24,330 | 1 |
2020/02/07 | 24,650 | 24,650 | 24,590 | 24,590 | 3 |
2020/02/06 | 24,250 | 24,250 | 24,200 | 24,250 | 61 |
2020/02/05 | 24,090 | 24,090 | 24,010 | 24,010 | 8 |
2020/02/04 | 23,660 | 23,780 | 23,640 | 23,640 | 221 |
2020/02/03 | 23,500 | 23,570 | 23,500 | 23,570 | 21 |
2020/01/31 | 23,770 | 23,770 | 23,770 | 23,770 | 15 |
2020/01/30 | 23,980 | 23,980 | 23,800 | 23,800 | 7 |
2020/01/29 | 23,980 | 24,000 | 23,980 | 24,000 | 15 |
2020/01/28 | 24,050 | 24,050 | 23,860 | 23,860 | 13 |
2020/01/27 | 23,980 | 24,030 | 23,940 | 24,030 | 22 |
2020/01/22 | 24,520 | 24,520 | 24,520 | 24,520 | 10 |
2020/01/21 | 24,500 | 24,500 | 24,370 | 24,370 | 5 |
2020/01/20 | 24,560 | 24,560 | 24,560 | 24,560 | 7 |
2020/01/17 | 24,480 | 24,480 | 24,400 | 24,400 | 25 |
2020/01/16 | 24,520 | 24,520 | 24,500 | 24,520 | 37 |
2020/01/15 | 24,520 | 24,550 | 24,520 | 24,550 | 2 |
2020/01/14 | 24,670 | 24,670 | 24,580 | 24,580 | 7 |
2020/01/10 | 24,500 | 24,580 | 24,460 | 24,580 | 25 |
2020/01/09 | 24,320 | 24,370 | 24,310 | 24,370 | 15 |
2020/01/08 | 24,090 | 24,090 | 23,730 | 23,730 | 43 |
2020/01/07 | 24,020 | 24,240 | 24,020 | 24,240 | 7 |
2020/01/06 | 24,000 | 24,000 | 23,860 | 23,860 | 21 |