(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 |
---|---|---|---|---|---|
2016/12/30 | 27,050 | 27,330 | 27,050 | 27,070 | 49 |
2016/12/29 | 27,380 | 27,380 | 27,140 | 27,190 | 92 |
2016/12/28 | 27,470 | 27,620 | 27,470 | 27,620 | 45 |
2016/12/27 | 27,590 | 27,620 | 27,440 | 27,440 | 34 |
2016/12/26 | 27,700 | 27,700 | 27,500 | 27,500 | 366 |
2016/12/22 | 27,770 | 27,770 | 27,580 | 27,700 | 25 |
2016/12/21 | 27,850 | 27,850 | 27,690 | 27,690 | 8 |
2016/12/20 | 27,730 | 27,840 | 27,600 | 27,600 | 33 |
2016/12/19 | 27,800 | 27,800 | 27,550 | 27,730 | 41 |
2016/12/16 | 27,800 | 27,800 | 27,800 | 27,800 | 4 |
2016/12/15 | 27,900 | 27,900 | 27,750 | 27,890 | 7 |
2016/12/14 | 27,850 | 27,930 | 27,820 | 27,820 | 16 |
2016/12/13 | 27,950 | 27,950 | 27,740 | 27,880 | 40 |
2016/12/12 | 27,800 | 28,220 | 27,510 | 27,660 | 62 |
2016/12/09 | 27,660 | 27,800 | 27,660 | 27,690 | 67 |
2016/12/08 | 27,380 | 27,660 | 27,380 | 27,640 | 106 |
2016/12/07 | 27,310 | 27,360 | 27,280 | 27,360 | 13 |
2016/12/06 | 26,930 | 27,490 | 26,930 | 27,310 | 83 |
2016/12/05 | 26,950 | 26,950 | 26,900 | 26,920 | 124 |
2016/12/02 | 26,840 | 26,890 | 26,810 | 26,810 | 120 |
2016/12/01 | 26,850 | 27,000 | 26,810 | 26,810 | 54 |
2016/11/30 | 26,530 | 26,700 | 26,530 | 26,700 | 21 |
2016/11/29 | 26,440 | 26,500 | 26,440 | 26,500 | 41 |
2016/11/28 | 26,300 | 26,500 | 26,300 | 26,500 | 50 |
2016/11/25 | 26,340 | 26,390 | 26,300 | 26,310 | 787 |
2016/11/24 | 26,200 | 26,350 | 26,200 | 26,350 | 25 |
2016/11/22 | 25,950 | 26,000 | 25,950 | 26,000 | 27 |
2016/11/21 | 25,790 | 25,980 | 25,790 | 25,830 | 3 |
2016/11/18 | 25,840 | 25,940 | 25,780 | 25,780 | 16 |
2016/11/17 | 25,670 | 25,670 | 25,570 | 25,660 | 24 |
2016/11/16 | 25,600 | 25,930 | 25,580 | 25,670 | 114 |
2016/11/15 | 25,660 | 25,890 | 25,520 | 25,620 | 26 |
2016/11/14 | 25,160 | 25,670 | 25,160 | 25,660 | 97 |
2016/11/11 | 24,840 | 25,330 | 24,840 | 25,130 | 902 |
2016/11/10 | 24,300 | 24,780 | 24,300 | 24,780 | 35 |
2016/11/09 | 24,470 | 24,470 | 23,340 | 23,560 | 55 |
2016/11/07 | 24,230 | 24,280 | 24,220 | 24,280 | 16 |
2016/11/04 | 24,550 | 24,550 | 24,150 | 24,250 | 20 |
2016/11/02 | 24,820 | 24,820 | 24,550 | 24,550 | 12 |
2016/11/01 | 24,990 | 24,990 | 24,720 | 24,810 | 9 |
2016/10/31 | 24,930 | 24,930 | 24,850 | 24,850 | 38 |
2016/10/28 | 24,920 | 24,920 | 24,700 | 24,890 | 90 |
2016/10/27 | 24,760 | 24,850 | 24,590 | 24,590 | 57 |
2016/10/26 | 24,750 | 24,750 | 24,490 | 24,490 | 104 |
2016/10/25 | 24,900 | 24,900 | 24,740 | 24,740 | 109 |
2016/10/24 | 24,690 | 24,750 | 24,610 | 24,750 | 12 |
2016/10/21 | 24,560 | 24,650 | 24,520 | 24,520 | 83 |
2016/10/20 | 24,530 | 24,540 | 24,530 | 24,540 | 13 |
2016/10/19 | 24,370 | 24,410 | 24,370 | 24,410 | 11 |
2016/10/18 | 24,500 | 24,520 | 24,490 | 24,490 | 13 |
2016/10/17 | 24,150 | 24,540 | 24,150 | 24,230 | 94 |
2016/10/14 | 24,150 | 24,160 | 24,150 | 24,160 | 3 |
2016/10/13 | 24,190 | 24,190 | 24,190 | 24,190 | 20 |
2016/10/12 | 24,310 | 24,310 | 24,080 | 24,080 | 40 |
2016/10/07 | 24,030 | 24,180 | 24,030 | 24,180 | 2 |
2016/10/06 | 24,020 | 24,310 | 24,020 | 24,050 | 8 |
2016/10/05 | 23,860 | 23,880 | 23,860 | 23,870 | 42 |
2016/10/04 | 23,850 | 23,850 | 23,850 | 23,850 | 4 |
2016/10/03 | 23,720 | 23,850 | 23,720 | 23,850 | 22 |
2016/09/30 | 23,780 | 23,780 | 23,530 | 23,620 | 79 |
2016/09/29 | 23,460 | 23,850 | 23,460 | 23,850 | 28 |
2016/09/28 | 23,190 | 23,400 | 23,190 | 23,400 | 5 |
2016/09/27 | 22,900 | 23,140 | 22,780 | 23,140 | 25 |
2016/09/26 | 23,190 | 23,190 | 22,960 | 22,960 | 6 |
2016/09/23 | 22,930 | 22,980 | 22,930 | 22,980 | 3 |
2016/09/21 | 22,730 | 22,920 | 22,630 | 22,910 | 49 |
2016/09/20 | 22,560 | 22,560 | 22,310 | 22,310 | 20 |
2016/09/16 | 22,330 | 22,550 | 22,330 | 22,550 | 2 |
2016/09/15 | 22,580 | 22,580 | 22,500 | 22,500 | 2 |
2016/09/14 | 22,410 | 22,430 | 22,410 | 22,430 | 15 |
2016/09/13 | 23,010 | 23,010 | 23,010 | 23,010 | 2 |
2016/09/12 | 22,670 | 22,700 | 22,670 | 22,680 | 44 |
2016/09/09 | 23,100 | 23,280 | 23,010 | 23,200 | 43 |
2016/09/08 | 23,000 | 23,080 | 23,000 | 23,080 | 20 |
2016/09/07 | 22,850 | 23,000 | 22,850 | 23,000 | 6 |
2016/09/05 | 22,790 | 23,050 | 22,790 | 23,030 | 21 |
2016/09/02 | 22,790 | 22,790 | 22,760 | 22,790 | 175 |
2016/09/01 | 22,620 | 22,620 | 22,570 | 22,570 | 21 |
2016/08/31 | 22,450 | 22,610 | 22,450 | 22,610 | 5 |
2016/08/30 | 22,280 | 22,440 | 22,280 | 22,440 | 2 |
2016/08/29 | 22,120 | 22,570 | 22,120 | 22,450 | 30 |
2016/08/26 | 22,330 | 22,330 | 21,950 | 22,180 | 77 |
2016/08/24 | 22,410 | 22,410 | 22,130 | 22,290 | 55 |
2016/08/23 | 22,000 | 22,140 | 22,000 | 22,140 | 13 |
2016/08/22 | 22,270 | 22,270 | 22,200 | 22,200 | 11 |
2016/08/19 | 21,690 | 22,230 | 21,690 | 22,230 | 18 |
2016/08/18 | 22,200 | 22,200 | 21,750 | 21,750 | 7 |
2016/08/17 | 21,840 | 21,840 | 21,840 | 21,840 | 3 |
2016/08/16 | 22,210 | 22,210 | 21,690 | 21,780 | 19 |
2016/08/12 | 22,230 | 22,230 | 22,150 | 22,150 | 3 |
2016/08/10 | 22,020 | 22,070 | 22,020 | 22,070 | 2 |
2016/08/09 | 22,060 | 22,150 | 21,770 | 22,140 | 31 |
2016/08/08 | 21,590 | 21,850 | 21,590 | 21,670 | 59 |
2016/08/05 | 21,690 | 21,690 | 21,480 | 21,620 | 26 |
2016/08/04 | 21,800 | 21,800 | 21,450 | 21,450 | 4 |
2016/08/03 | 21,000 | 21,070 | 21,000 | 21,070 | 15 |
2016/08/02 | 21,570 | 21,570 | 21,190 | 21,190 | 39 |
2016/08/01 | 21,680 | 21,680 | 21,410 | 21,410 | 7 |
2016/07/29 | 21,740 | 21,740 | 21,250 | 21,560 | 108 |
2016/07/28 | 22,030 | 22,030 | 22,030 | 22,030 | 2 |
2016/07/27 | 22,050 | 22,050 | 21,520 | 21,530 | 20 |
2016/07/26 | 22,250 | 22,250 | 21,890 | 21,890 | 69 |
2016/07/21 | 22,280 | 22,370 | 22,280 | 22,370 | 19 |
2016/07/20 | 22,350 | 22,350 | 22,160 | 22,260 | 27 |
2016/07/19 | 22,120 | 22,170 | 22,120 | 22,170 | 9 |
2016/07/15 | 22,550 | 22,580 | 22,230 | 22,230 | 24 |
2016/07/14 | 22,120 | 22,120 | 22,000 | 22,050 | 23 |
2016/07/13 | 22,550 | 22,550 | 22,000 | 22,100 | 151 |
2016/07/12 | 22,780 | 23,380 | 22,780 | 23,030 | 70 |
2016/07/11 | 22,180 | 22,770 | 22,180 | 22,400 | 3 |
2016/07/08 | 21,860 | 21,860 | 21,830 | 21,830 | 7 |
2016/07/07 | 21,990 | 21,990 | 21,990 | 21,990 | 3 |
2016/07/06 | 22,350 | 22,350 | 22,000 | 22,000 | 38 |
2016/07/05 | 22,370 | 22,370 | 22,350 | 22,350 | 2 |
2016/07/04 | 22,600 | 22,600 | 22,600 | 22,600 | 3 |
2016/07/01 | 22,440 | 22,440 | 22,170 | 22,170 | 56 |
2016/06/30 | 22,390 | 22,400 | 22,120 | 22,120 | 21 |
2016/06/29 | 22,010 | 22,110 | 22,000 | 22,000 | 3 |
2016/06/28 | 21,250 | 21,560 | 21,250 | 21,250 | 4 |
2016/06/27 | 21,280 | 21,780 | 21,280 | 21,390 | 50 |
2016/06/24 | 22,910 | 22,910 | 21,230 | 21,250 | 88 |
2016/06/23 | 22,430 | 22,960 | 22,430 | 22,960 | 6 |
2016/06/22 | 22,740 | 22,740 | 22,740 | 22,740 | 1 |
2016/06/21 | 22,770 | 22,770 | 22,360 | 22,360 | 11 |
2016/06/20 | 22,040 | 22,340 | 22,040 | 22,340 | 41 |
2016/06/17 | 22,400 | 22,400 | 21,800 | 21,800 | 40 |
2016/06/16 | 22,280 | 22,280 | 21,790 | 21,790 | 48 |
2016/06/15 | 22,280 | 22,280 | 22,280 | 22,280 | 1 |
2016/06/14 | 22,950 | 22,950 | 22,270 | 22,370 | 60 |
2016/06/13 | 23,500 | 23,500 | 22,850 | 22,850 | 23 |
2016/06/09 | 23,620 | 23,620 | 23,620 | 23,620 | 1 |
2016/06/08 | 23,510 | 24,030 | 23,510 | 24,030 | 2 |
2016/06/06 | 23,300 | 23,300 | 23,300 | 23,300 | 5 |
2016/06/03 | 23,380 | 23,860 | 23,380 | 23,380 | 4 |
2016/06/02 | 24,310 | 24,310 | 23,550 | 23,550 | 21 |
2016/06/01 | 24,530 | 24,530 | 24,340 | 24,370 | 13 |
2016/05/31 | 24,390 | 24,390 | 24,390 | 24,390 | 1 |
2016/05/30 | 24,440 | 24,440 | 24,440 | 24,440 | 2 |
2016/05/27 | 24,190 | 24,190 | 23,690 | 23,690 | 5 |
2016/05/26 | 24,170 | 24,170 | 24,170 | 24,170 | 1 |
2016/05/25 | 23,690 | 23,690 | 23,690 | 23,690 | 5 |
2016/05/24 | 23,450 | 23,450 | 23,450 | 23,450 | 5 |
2016/05/23 | 24,000 | 24,000 | 23,880 | 23,900 | 46 |
2016/05/20 | 24,000 | 24,010 | 24,000 | 24,010 | 17 |
2016/05/18 | 24,010 | 24,010 | 24,010 | 24,010 | 1 |
2016/05/16 | 23,550 | 23,550 | 23,550 | 23,550 | 1 |
2016/05/13 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |
2016/05/09 | 23,000 | 23,210 | 23,000 | 23,210 | 2 |
2016/05/06 | 23,540 | 23,540 | 23,210 | 23,210 | 18 |
2016/05/02 | 23,790 | 23,790 | 23,350 | 23,350 | 20 |
2016/04/28 | 24,960 | 25,020 | 24,020 | 24,020 | 16 |
2016/04/26 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
2016/04/25 | 24,920 | 24,920 | 24,920 | 24,920 | 1 |
2016/04/21 | 24,700 | 24,900 | 24,700 | 24,900 | 9 |
2016/04/20 | 24,240 | 24,460 | 24,240 | 24,420 | 43 |
2016/04/19 | 24,330 | 24,350 | 24,330 | 24,350 | 2 |
2016/04/18 | 24,340 | 24,340 | 23,520 | 23,520 | 6 |
2016/04/15 | 24,310 | 24,370 | 24,310 | 24,370 | 6 |
2016/04/14 | 24,290 | 24,470 | 24,290 | 24,410 | 40 |
2016/04/12 | 23,230 | 23,230 | 23,090 | 23,200 | 21 |
2016/04/11 | 23,240 | 23,240 | 22,900 | 22,900 | 10 |
2016/04/08 | 22,500 | 22,500 | 22,500 | 22,500 | 7 |
2016/04/06 | 22,410 | 22,410 | 22,230 | 22,230 | 5 |
2016/04/05 | 23,130 | 23,260 | 22,470 | 22,470 | 19 |
2016/04/04 | 23,500 | 23,850 | 23,260 | 23,260 | 34 |
2016/04/01 | 24,290 | 24,290 | 23,560 | 23,560 | 34 |
2016/03/31 | 24,560 | 24,560 | 24,460 | 24,460 | 24 |
2016/03/30 | 24,690 | 24,690 | 24,600 | 24,600 | 16 |
2016/03/29 | 25,060 | 25,110 | 24,710 | 24,710 | 77 |
2016/03/25 | 24,290 | 24,290 | 24,290 | 24,290 | 5 |
2016/03/24 | 24,100 | 24,290 | 23,710 | 24,290 | 4 |
2016/03/23 | 24,560 | 24,560 | 24,550 | 24,550 | 2 |
2016/03/22 | 24,760 | 24,760 | 24,710 | 24,710 | 5 |
2016/03/18 | 24,890 | 24,890 | 24,890 | 24,890 | 1 |
2016/03/17 | 25,090 | 25,110 | 24,900 | 24,900 | 8 |
2016/03/16 | 25,060 | 25,060 | 24,800 | 24,880 | 8 |
2016/03/15 | 25,130 | 25,130 | 24,550 | 25,020 | 5 |
2016/03/14 | 24,660 | 25,340 | 24,660 | 25,340 | 3 |
2016/03/10 | 24,500 | 24,540 | 24,500 | 24,540 | 4 |
2016/03/08 | 24,990 | 25,000 | 24,990 | 25,000 | 4 |
2016/03/07 | 24,730 | 24,820 | 24,730 | 24,770 | 11 |
2016/03/04 | 24,420 | 24,730 | 24,420 | 24,730 | 20 |
2016/03/03 | 23,680 | 24,120 | 23,680 | 24,120 | 3 |
2016/03/02 | 23,210 | 23,650 | 23,210 | 23,650 | 54 |
2016/02/29 | 23,860 | 23,860 | 23,860 | 23,860 | 4 |
2016/02/25 | 23,000 | 23,500 | 23,000 | 23,500 | 14 |
2016/02/24 | 23,290 | 23,290 | 22,950 | 22,950 | 22 |
2016/02/23 | 23,500 | 23,660 | 23,500 | 23,660 | 5 |
2016/02/22 | 23,390 | 23,500 | 23,150 | 23,500 | 18 |
2016/02/19 | 22,910 | 23,160 | 22,910 | 23,010 | 4 |
2016/02/18 | 23,610 | 23,680 | 23,100 | 23,100 | 49 |
2016/02/17 | 22,540 | 22,790 | 22,200 | 22,260 | 32 |
2016/02/16 | 22,360 | 22,800 | 22,360 | 22,800 | 49 |
2016/02/15 | 21,390 | 22,360 | 21,390 | 22,360 | 67 |
2016/02/12 | 21,110 | 21,300 | 20,750 | 20,750 | 50 |
2016/02/10 | 22,350 | 22,350 | 21,980 | 21,980 | 33 |
2016/02/09 | 23,000 | 23,000 | 22,800 | 22,800 | 5 |
2016/02/08 | 23,260 | 23,740 | 23,260 | 23,740 | 2 |
2016/02/05 | 23,440 | 23,440 | 23,200 | 23,230 | 47 |
2016/02/03 | 24,260 | 24,260 | 23,500 | 23,500 | 20 |
2016/02/02 | 25,000 | 25,000 | 24,860 | 24,860 | 10 |
2016/02/01 | 24,960 | 24,960 | 24,960 | 24,960 | 14 |
2016/01/29 | 23,510 | 24,220 | 23,510 | 24,220 | 11 |
2016/01/28 | 23,780 | 23,780 | 23,360 | 23,700 | 28 |
2016/01/27 | 23,310 | 23,410 | 23,310 | 23,410 | 18 |
2016/01/26 | 23,360 | 23,360 | 23,360 | 23,360 | 4 |
2016/01/25 | 23,140 | 23,410 | 23,140 | 23,330 | 14 |
2016/01/22 | 22,410 | 23,000 | 22,320 | 22,920 | 23 |
2016/01/21 | 22,900 | 23,110 | 22,200 | 22,200 | 48 |
2016/01/20 | 23,400 | 23,400 | 22,900 | 22,900 | 108 |
2016/01/19 | 23,330 | 23,330 | 23,330 | 23,330 | 4 |
2016/01/18 | 23,390 | 23,390 | 23,020 | 23,310 | 43 |
2016/01/15 | 24,320 | 24,320 | 23,820 | 23,820 | 6 |
2016/01/14 | 24,200 | 24,200 | 23,040 | 23,320 | 119 |
2016/01/13 | 24,330 | 24,500 | 24,330 | 24,400 | 8 |
2016/01/12 | 24,890 | 24,890 | 24,040 | 24,040 | 46 |
2016/01/08 | 24,870 | 24,920 | 24,850 | 24,920 | 17 |
2016/01/07 | 25,400 | 25,400 | 24,990 | 24,990 | 133 |
2016/01/06 | 25,510 | 25,600 | 25,400 | 25,400 | 27 |
2016/01/05 | 25,520 | 25,970 | 25,520 | 25,970 | 17 |
2016/01/04 | 26,060 | 26,220 | 25,530 | 25,530 | 6 |