(NEXT FUNDS)商社・卸売上場投信(1629)の株価時系列情報
(NEXT FUNDS)商社・卸売上場投信(1629)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 |
---|---|---|---|---|---|
2010/12/30 | 18,990 | 18,990 | 18,800 | 18,830 | 871 |
2010/12/29 | 18,900 | 19,000 | 18,900 | 19,000 | 41 |
2010/12/28 | 18,920 | 18,920 | 18,920 | 18,920 | 23 |
2010/12/27 | 18,890 | 18,990 | 18,890 | 18,970 | 322 |
2010/12/24 | 18,830 | 18,870 | 18,830 | 18,870 | 134 |
2010/12/22 | 19,040 | 19,040 | 18,880 | 18,880 | 456 |
2010/12/21 | 18,730 | 18,900 | 18,730 | 18,850 | 138 |
2010/12/20 | 18,800 | 18,850 | 18,670 | 18,690 | 90 |
2010/12/17 | 18,990 | 18,990 | 18,800 | 18,820 | 54 |
2010/12/16 | 19,070 | 19,070 | 19,000 | 19,010 | 139 |
2010/12/15 | 19,000 | 19,200 | 18,990 | 19,170 | 149 |
2010/12/14 | 18,860 | 18,890 | 18,860 | 18,890 | 24 |
2010/12/13 | 18,630 | 18,630 | 18,620 | 18,620 | 5 |
2010/12/10 | 18,780 | 18,780 | 18,680 | 18,680 | 11 |
2010/12/09 | 18,840 | 18,840 | 18,840 | 18,840 | 1 |
2010/12/08 | 18,810 | 18,830 | 18,810 | 18,830 | 97 |
2010/12/07 | 18,830 | 18,830 | 18,650 | 18,650 | 199 |
2010/12/06 | 18,660 | 18,720 | 18,660 | 18,700 | 21 |
2010/12/03 | 18,620 | 18,620 | 18,610 | 18,610 | 27 |
2010/12/02 | 18,500 | 18,540 | 18,420 | 18,440 | 172 |
2010/12/01 | 18,100 | 18,100 | 18,100 | 18,100 | 49 |
2010/11/30 | 18,260 | 18,260 | 18,050 | 18,050 | 3 |
2010/11/29 | 18,200 | 18,350 | 18,200 | 18,270 | 41 |
2010/11/26 | 18,270 | 18,270 | 18,200 | 18,200 | 11 |
2010/11/25 | 18,300 | 18,300 | 18,300 | 18,300 | 12 |
2010/11/24 | 17,960 | 18,250 | 17,960 | 18,230 | 16 |
2010/11/22 | 18,220 | 18,360 | 18,150 | 18,360 | 82 |
2010/11/19 | 18,380 | 18,380 | 18,090 | 18,120 | 166 |
2010/11/18 | 17,750 | 17,880 | 17,750 | 17,880 | 2 |
2010/11/17 | 17,580 | 17,600 | 17,580 | 17,600 | 52 |
2010/11/16 | 17,800 | 17,900 | 17,800 | 17,900 | 4 |
2010/11/15 | 17,940 | 17,940 | 17,940 | 17,940 | 10 |
2010/11/12 | 18,140 | 18,200 | 17,960 | 17,960 | 85 |
2010/11/11 | 18,190 | 18,190 | 18,110 | 18,110 | 123 |
2010/11/10 | 18,000 | 18,230 | 18,000 | 18,100 | 188 |
2010/11/09 | 17,880 | 17,900 | 17,880 | 17,880 | 7 |
2010/11/08 | 18,070 | 18,090 | 18,000 | 18,000 | 267 |
2010/11/05 | 17,570 | 17,960 | 17,570 | 17,820 | 199 |
2010/11/04 | 17,040 | 17,240 | 17,040 | 17,170 | 52 |
2010/11/02 | 16,740 | 16,740 | 16,740 | 16,740 | 3 |
2010/11/01 | 16,750 | 16,830 | 16,750 | 16,830 | 13 |
2010/10/29 | 16,980 | 16,980 | 16,850 | 16,880 | 88 |
2010/10/28 | 17,080 | 17,080 | 17,060 | 17,060 | 6 |
2010/10/27 | 17,390 | 17,390 | 17,390 | 17,390 | 52 |
2010/10/26 | 17,350 | 17,350 | 17,310 | 17,310 | 21 |
2010/10/25 | 0 | 0 | 0 | 17,290 | 0 |
2010/10/22 | 0 | 0 | 0 | 17,290 | 0 |
2010/10/21 | 17,400 | 17,400 | 17,290 | 17,290 | 3 |
2010/10/20 | 17,210 | 17,400 | 17,150 | 17,400 | 6 |
2010/10/19 | 17,880 | 17,880 | 17,880 | 17,880 | 11 |
2010/10/18 | 18,000 | 18,100 | 18,000 | 18,030 | 41 |
2010/10/15 | 18,050 | 18,070 | 18,050 | 18,070 | 101 |
2010/10/14 | 17,990 | 18,150 | 17,950 | 18,150 | 87 |
2010/10/13 | 17,750 | 17,800 | 17,750 | 17,800 | 57 |
2010/10/12 | 18,160 | 18,160 | 17,720 | 17,790 | 52 |
2010/10/08 | 17,680 | 17,900 | 17,680 | 17,840 | 46 |
2010/10/07 | 17,850 | 17,950 | 17,800 | 17,800 | 333 |
2010/10/06 | 17,640 | 17,830 | 17,640 | 17,830 | 410 |
2010/10/05 | 17,230 | 17,450 | 17,220 | 17,410 | 99 |
2010/10/04 | 17,260 | 17,260 | 17,230 | 17,230 | 4 |
2010/10/01 | 17,420 | 17,420 | 17,220 | 17,250 | 54 |
2010/09/30 | 17,570 | 17,570 | 17,290 | 17,290 | 2 |
2010/09/29 | 17,400 | 17,650 | 17,400 | 17,640 | 240 |
2010/09/28 | 17,220 | 17,410 | 17,220 | 17,380 | 142 |
2010/09/27 | 16,940 | 17,140 | 16,940 | 17,140 | 209 |
2010/09/24 | 16,700 | 16,860 | 16,700 | 16,860 | 112 |
2010/09/22 | 16,910 | 17,000 | 16,910 | 17,000 | 129 |
2010/09/21 | 17,160 | 17,160 | 16,900 | 16,900 | 55 |
2010/09/17 | 16,810 | 16,920 | 16,810 | 16,920 | 15 |
2010/09/16 | 16,700 | 16,700 | 16,700 | 16,700 | 1 |
2010/09/15 | 16,340 | 16,820 | 16,340 | 16,760 | 87 |
2010/09/14 | 16,600 | 16,630 | 16,490 | 16,490 | 25 |
2010/09/13 | 16,500 | 16,530 | 16,500 | 16,530 | 72 |
2010/09/10 | 16,260 | 16,500 | 16,260 | 16,390 | 38 |
2010/09/09 | 16,260 | 16,260 | 16,260 | 16,260 | 10 |
2010/09/08 | 16,080 | 16,080 | 16,000 | 16,000 | 13 |
2010/09/07 | 16,400 | 16,450 | 16,300 | 16,320 | 232 |
2010/09/06 | 16,180 | 16,460 | 16,180 | 16,460 | 651 |
2010/09/03 | 16,000 | 16,080 | 15,970 | 16,020 | 512 |
2010/09/02 | 16,120 | 16,120 | 15,750 | 15,890 | 422 |
2010/09/01 | 15,640 | 15,830 | 15,640 | 15,780 | 96 |
2010/08/31 | 16,020 | 16,020 | 15,760 | 15,760 | 441 |
2010/08/30 | 16,370 | 16,540 | 16,270 | 16,270 | 366 |
2010/08/27 | 15,750 | 16,030 | 15,750 | 16,030 | 191 |
2010/08/26 | 15,960 | 15,960 | 15,790 | 15,870 | 132 |
2010/08/25 | 15,910 | 15,990 | 15,830 | 15,830 | 222 |
2010/08/24 | 16,070 | 16,140 | 16,060 | 16,070 | 37 |
2010/08/23 | 16,290 | 16,350 | 16,250 | 16,280 | 25 |
2010/08/20 | 16,500 | 16,500 | 16,330 | 16,350 | 137 |
2010/08/19 | 16,600 | 16,610 | 16,550 | 16,610 | 83 |
2010/08/18 | 16,510 | 16,550 | 16,370 | 16,430 | 397 |
2010/08/17 | 16,050 | 16,190 | 16,050 | 16,120 | 108 |
2010/08/16 | 16,130 | 16,210 | 16,100 | 16,190 | 89 |
2010/08/13 | 16,110 | 16,370 | 16,110 | 16,360 | 188 |
2010/08/12 | 15,960 | 16,140 | 15,960 | 16,110 | 223 |
2010/08/11 | 16,620 | 16,620 | 16,360 | 16,360 | 105 |
2010/08/10 | 17,000 | 17,000 | 16,840 | 16,840 | 13 |
2010/08/09 | 16,850 | 16,900 | 16,830 | 16,900 | 121 |
2010/08/06 | 16,880 | 17,100 | 16,880 | 17,050 | 90 |
2010/08/05 | 16,950 | 17,000 | 16,910 | 17,000 | 53 |
2010/08/04 | 16,770 | 16,770 | 16,700 | 16,700 | 78 |
2010/08/03 | 16,760 | 16,950 | 16,760 | 16,930 | 373 |
2010/08/02 | 16,500 | 16,500 | 16,500 | 16,500 | 52 |
2010/07/30 | 16,240 | 16,250 | 16,150 | 16,250 | 34 |
2010/07/29 | 16,490 | 16,490 | 16,460 | 16,460 | 40 |
2010/07/28 | 16,330 | 16,610 | 16,330 | 16,610 | 109 |
2010/07/27 | 16,350 | 16,350 | 16,240 | 16,240 | 53 |
2010/07/26 | 16,500 | 16,500 | 16,450 | 16,450 | 65 |
2010/07/23 | 16,250 | 16,480 | 16,250 | 16,450 | 99 |
2010/07/22 | 15,950 | 16,010 | 15,770 | 15,980 | 122 |
2010/07/21 | 16,320 | 16,320 | 16,080 | 16,080 | 28 |
2010/07/20 | 16,200 | 16,210 | 16,060 | 16,210 | 30 |
2010/07/16 | 16,530 | 16,660 | 16,350 | 16,390 | 102 |
2010/07/15 | 16,770 | 16,770 | 16,580 | 16,580 | 43 |
2010/07/14 | 16,880 | 16,910 | 16,880 | 16,910 | 95 |
2010/07/13 | 16,860 | 16,860 | 16,540 | 16,550 | 294 |
2010/07/12 | 17,210 | 17,440 | 17,200 | 17,220 | 316 |
2010/07/09 | 17,380 | 17,380 | 17,010 | 17,160 | 143 |
2010/07/08 | 17,130 | 17,190 | 17,100 | 17,100 | 185 |
2010/07/07 | 16,620 | 16,720 | 16,610 | 16,720 | 51 |
2010/07/06 | 16,200 | 16,400 | 16,130 | 16,400 | 285 |
2010/07/05 | 16,300 | 16,300 | 16,290 | 16,290 | 162 |
2010/07/02 | 16,400 | 16,400 | 16,240 | 16,290 | 213 |
2010/07/01 | 16,430 | 16,530 | 16,240 | 16,430 | 284 |
2010/06/30 | 16,650 | 16,650 | 16,460 | 16,480 | 134 |
2010/06/29 | 17,110 | 17,110 | 16,810 | 16,840 | 204 |
2010/06/28 | 17,330 | 17,330 | 17,100 | 17,100 | 100 |
2010/06/25 | 17,460 | 17,460 | 17,270 | 17,380 | 171 |
2010/06/24 | 17,750 | 17,780 | 17,700 | 17,700 | 80 |
2010/06/23 | 17,560 | 17,660 | 17,560 | 17,650 | 51 |
2010/06/22 | 18,000 | 18,170 | 17,920 | 17,920 | 204 |
2010/06/21 | 17,720 | 18,170 | 17,720 | 18,170 | 61 |
2010/06/18 | 17,560 | 17,560 | 17,400 | 17,400 | 109 |
2010/06/17 | 17,530 | 17,670 | 17,530 | 17,590 | 61 |
2010/06/16 | 17,370 | 17,510 | 17,340 | 17,500 | 46 |
2010/06/15 | 17,190 | 17,190 | 17,080 | 17,160 | 42 |
2010/06/14 | 17,180 | 17,260 | 17,170 | 17,260 | 22 |
2010/06/11 | 17,630 | 17,630 | 17,060 | 17,060 | 29 |
2010/06/10 | 16,850 | 16,850 | 16,650 | 16,830 | 72 |
2010/06/09 | 17,040 | 17,040 | 16,870 | 16,870 | 342 |
2010/06/08 | 16,940 | 17,160 | 16,940 | 17,130 | 139 |
2010/06/07 | 17,700 | 17,700 | 17,110 | 17,120 | 161 |
2010/06/04 | 17,900 | 17,900 | 17,740 | 17,740 | 80 |
2010/06/03 | 17,750 | 18,340 | 17,650 | 17,740 | 189 |
2010/06/02 | 17,640 | 17,640 | 17,310 | 17,350 | 319 |
2010/06/01 | 18,170 | 18,170 | 17,980 | 18,040 | 13 |
2010/05/31 | 18,110 | 18,110 | 18,000 | 18,000 | 12 |
2010/05/28 | 18,300 | 18,300 | 18,140 | 18,140 | 82 |
2010/05/27 | 17,390 | 18,030 | 17,390 | 18,030 | 232 |
2010/05/26 | 17,360 | 17,510 | 17,250 | 17,280 | 24 |
2010/05/25 | 17,660 | 17,660 | 17,240 | 17,280 | 56 |
2010/05/24 | 17,750 | 17,770 | 17,600 | 17,750 | 52 |
2010/05/21 | 17,820 | 17,880 | 17,590 | 17,880 | 172 |
2010/05/20 | 18,100 | 18,400 | 18,100 | 18,220 | 22 |
2010/05/19 | 18,100 | 18,380 | 18,100 | 18,380 | 33 |
2010/05/18 | 18,650 | 18,650 | 18,350 | 18,460 | 49 |
2010/05/17 | 19,000 | 19,080 | 18,660 | 18,720 | 182 |
2010/05/14 | 19,020 | 19,170 | 19,020 | 19,170 | 30 |
2010/05/13 | 19,350 | 19,400 | 19,300 | 19,370 | 124 |
2010/05/12 | 19,040 | 19,220 | 19,040 | 19,050 | 1,079 |
2010/05/11 | 19,590 | 19,950 | 19,000 | 19,020 | 157 |
2010/05/10 | 18,760 | 19,180 | 18,760 | 19,070 | 474 |
2010/05/07 | 18,380 | 18,890 | 18,350 | 18,850 | 362 |
2010/05/06 | 19,490 | 19,490 | 19,110 | 19,150 | 389 |
2010/04/30 | 20,210 | 20,210 | 19,910 | 19,920 | 96 |
2010/04/28 | 19,950 | 20,080 | 19,950 | 20,030 | 147 |
2010/04/27 | 20,410 | 20,460 | 20,320 | 20,360 | 36 |
2010/04/26 | 20,380 | 20,600 | 20,380 | 20,600 | 130 |
2010/04/23 | 20,120 | 20,370 | 20,120 | 20,360 | 8 |
2010/04/22 | 20,310 | 20,310 | 20,040 | 20,300 | 112 |
2010/04/21 | 20,590 | 20,590 | 20,470 | 20,470 | 17 |
2010/04/20 | 20,670 | 20,670 | 20,300 | 20,300 | 273 |
2010/04/19 | 20,510 | 20,700 | 20,510 | 20,560 | 92 |
2010/04/16 | 21,200 | 21,200 | 20,900 | 20,930 | 85 |
2010/04/15 | 21,280 | 21,280 | 21,280 | 21,280 | 2 |
2010/04/14 | 21,200 | 21,220 | 21,080 | 21,080 | 6 |
2010/04/13 | 21,180 | 21,200 | 21,050 | 21,130 | 39 |
2010/04/12 | 21,000 | 21,300 | 21,000 | 21,300 | 37 |
2010/04/09 | 0 | 0 | 0 | 20,920 | 0 |
2010/04/08 | 20,770 | 20,920 | 20,770 | 20,920 | 36 |
2010/04/07 | 20,910 | 21,100 | 20,910 | 21,060 | 13 |
2010/04/06 | 21,020 | 21,020 | 20,810 | 20,880 | 135 |
2010/04/05 | 20,940 | 21,000 | 20,910 | 20,950 | 73 |
2010/04/02 | 20,910 | 20,910 | 20,890 | 20,890 | 44 |
2010/04/01 | 20,520 | 20,760 | 20,520 | 20,700 | 52 |
2010/03/31 | 20,550 | 20,550 | 20,400 | 20,400 | 28 |
2010/03/30 | 20,110 | 20,450 | 20,110 | 20,450 | 122 |
2010/03/29 | 19,890 | 19,930 | 19,890 | 19,930 | 30 |
2010/03/26 | 19,770 | 19,880 | 19,730 | 19,860 | 257 |
2010/03/25 | 19,750 | 19,750 | 19,610 | 19,610 | 500 |
2010/03/24 | 19,660 | 19,690 | 19,570 | 19,680 | 600 |
2010/03/23 | 19,600 | 19,600 | 19,520 | 19,570 | 261 |
2010/03/19 | 19,420 | 19,590 | 19,420 | 19,590 | 447 |
2010/03/18 | 19,500 | 19,560 | 19,460 | 19,460 | 269 |
2010/03/17 | 19,400 | 19,400 | 19,400 | 19,400 | 21 |
2010/03/12 | 19,500 | 19,500 | 19,400 | 19,500 | 76 |
2010/03/11 | 19,330 | 19,500 | 19,330 | 19,340 | 124 |
2010/03/10 | 19,200 | 19,200 | 19,110 | 19,110 | 6 |
2010/03/09 | 19,190 | 19,190 | 19,190 | 19,190 | 1 |
2010/03/08 | 19,160 | 19,210 | 19,060 | 19,170 | 49 |
2010/03/05 | 18,690 | 18,710 | 18,690 | 18,710 | 61 |
2010/03/04 | 18,700 | 18,700 | 18,500 | 18,500 | 59 |
2010/03/03 | 18,510 | 18,680 | 18,510 | 18,680 | 31 |
2010/03/02 | 18,370 | 18,400 | 18,370 | 18,400 | 9 |
2010/03/01 | 18,340 | 18,400 | 18,310 | 18,310 | 24 |
2010/02/26 | 18,100 | 18,220 | 18,100 | 18,220 | 6 |
2010/02/25 | 18,200 | 18,200 | 18,050 | 18,060 | 3 |
2010/02/24 | 18,220 | 18,220 | 18,090 | 18,090 | 13 |
2010/02/23 | 18,500 | 18,500 | 18,260 | 18,400 | 134 |
2010/02/22 | 18,480 | 18,570 | 18,480 | 18,550 | 229 |
2010/02/19 | 18,500 | 18,500 | 18,000 | 18,020 | 13 |
2010/02/17 | 18,340 | 18,500 | 18,340 | 18,500 | 94 |
2010/02/16 | 18,050 | 18,050 | 18,000 | 18,000 | 3 |
2010/02/15 | 18,330 | 18,330 | 18,100 | 18,100 | 45 |
2010/02/12 | 18,080 | 18,190 | 18,080 | 18,190 | 48 |
2010/02/10 | 17,870 | 17,870 | 17,660 | 17,760 | 53 |
2010/02/09 | 17,450 | 17,700 | 17,450 | 17,700 | 97 |
2010/02/08 | 17,610 | 17,800 | 17,610 | 17,610 | 167 |
2010/02/05 | 17,700 | 17,840 | 17,640 | 17,750 | 437 |
2010/02/04 | 18,620 | 18,620 | 18,100 | 18,100 | 23 |
2010/02/03 | 18,850 | 18,850 | 18,570 | 18,570 | 123 |
2010/02/02 | 18,220 | 18,600 | 18,200 | 18,600 | 290 |
2010/02/01 | 17,980 | 17,990 | 17,650 | 17,840 | 375 |
2010/01/29 | 18,180 | 18,280 | 18,100 | 18,190 | 258 |
2010/01/28 | 18,280 | 18,470 | 18,280 | 18,380 | 273 |
2010/01/27 | 18,420 | 18,460 | 18,240 | 18,250 | 30 |
2010/01/26 | 18,980 | 18,980 | 18,460 | 18,460 | 24 |
2010/01/25 | 18,630 | 18,690 | 18,600 | 18,680 | 240 |
2010/01/22 | 19,100 | 19,100 | 18,780 | 18,870 | 132 |
2010/01/21 | 19,130 | 19,500 | 19,100 | 19,500 | 158 |
2010/01/20 | 19,870 | 19,870 | 19,400 | 19,410 | 20 |
2010/01/19 | 19,710 | 19,710 | 19,600 | 19,600 | 11 |
2010/01/18 | 19,720 | 19,840 | 19,720 | 19,760 | 39 |
2010/01/15 | 19,650 | 20,100 | 19,650 | 20,020 | 263 |
2010/01/14 | 18,990 | 19,690 | 18,990 | 19,690 | 45 |
2010/01/13 | 19,440 | 19,440 | 19,240 | 19,240 | 39 |
2010/01/12 | 19,340 | 19,750 | 19,340 | 19,670 | 152 |
2010/01/08 | 19,230 | 19,300 | 19,190 | 19,300 | 306 |
2010/01/07 | 19,160 | 19,330 | 19,020 | 19,050 | 162 |
2010/01/06 | 18,980 | 19,150 | 18,960 | 19,120 | 449 |
2010/01/05 | 18,900 | 19,030 | 18,850 | 18,850 | 368 |
2010/01/04 | 18,500 | 18,510 | 18,500 | 18,510 | 40 |