(NEXT FUNDS)小売上場投信(1630)の株価時系列情報
(NEXT FUNDS)小売上場投信(1630)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 | 28,125 | 28,350 | 28,045 | 28,195 | 97 |
2024/07/25 | 28,250 | 28,400 | 28,070 | 28,125 | 207 |
2024/07/24 | 28,700 | 28,700 | 28,325 | 28,325 | 69 |
2024/07/23 | 29,075 | 29,075 | 28,695 | 28,705 | 1,723 |
2024/07/22 | 28,830 | 28,830 | 28,650 | 28,650 | 22 |
2024/07/19 | 28,880 | 28,885 | 28,565 | 28,710 | 116 |
2024/07/18 | 28,650 | 28,880 | 28,645 | 28,755 | 69 |
2024/07/17 | 28,700 | 28,750 | 28,670 | 28,730 | 79 |
2024/07/16 | 29,445 | 29,445 | 28,700 | 28,700 | 230 |
2024/07/12 | 29,620 | 29,940 | 29,300 | 29,300 | 104 |
2024/07/11 | 29,400 | 30,000 | 29,265 | 29,885 | 1,133 |
2024/07/10 | 29,500 | 29,500 | 29,060 | 29,500 | 425 |
2024/07/09 | 29,035 | 29,250 | 29,035 | 29,250 | 4,631 |
2024/07/08 | 29,245 | 29,280 | 29,035 | 29,035 | 20 |
2024/07/05 | 29,185 | 29,245 | 29,130 | 29,155 | 226 |
2024/07/04 | 29,290 | 29,290 | 29,105 | 29,130 | 204 |
2024/07/03 | 28,975 | 29,190 | 28,975 | 29,165 | 85 |
2024/07/02 | 28,755 | 28,995 | 28,755 | 28,995 | 31 |
2024/07/01 | 28,800 | 29,000 | 28,640 | 28,730 | 101 |
2024/06/28 | 28,905 | 28,940 | 28,640 | 28,650 | 78 |
2024/06/27 | 28,945 | 28,945 | 28,445 | 28,695 | 209 |
2024/06/26 | 28,865 | 28,975 | 28,760 | 28,945 | 62 |
2024/06/25 | 28,535 | 28,850 | 28,535 | 28,820 | 363 |
2024/06/24 | 28,615 | 28,615 | 28,315 | 28,445 | 71 |
2024/06/21 | 28,325 | 28,480 | 28,325 | 28,325 | 52 |
2024/06/20 | 28,295 | 28,310 | 28,090 | 28,240 | 184 |
2024/06/19 | 28,340 | 28,415 | 28,200 | 28,230 | 148 |
2024/06/18 | 28,585 | 28,585 | 28,345 | 28,385 | 752 |
2024/06/17 | 28,575 | 28,575 | 28,260 | 28,395 | 151 |
2024/06/14 | 28,410 | 28,735 | 28,410 | 28,665 | 28 |
2024/06/13 | 28,945 | 28,945 | 28,565 | 28,635 | 1,777 |
2024/06/12 | 29,110 | 29,110 | 28,775 | 28,810 | 82 |
2024/06/11 | 29,045 | 29,250 | 29,005 | 29,115 | 81 |
2024/06/10 | 29,040 | 29,110 | 28,900 | 29,110 | 102 |
2024/06/07 | 28,810 | 28,925 | 28,810 | 28,900 | 40 |
2024/06/06 | 29,285 | 29,285 | 28,800 | 28,875 | 45 |
2024/06/05 | 29,100 | 30,000 | 28,875 | 28,915 | 1,823 |
2024/06/04 | 28,760 | 28,920 | 28,720 | 28,910 | 210 |
2024/06/03 | 28,865 | 29,060 | 28,860 | 28,915 | 163 |
2024/05/31 | 28,330 | 28,790 | 28,330 | 28,750 | 139 |
2024/05/30 | 28,210 | 28,345 | 28,100 | 28,320 | 134 |
2024/05/29 | 28,530 | 28,585 | 28,310 | 28,350 | 70 |
2024/05/28 | 28,620 | 28,675 | 28,565 | 28,605 | 63 |
2024/05/27 | 28,640 | 28,645 | 28,500 | 28,645 | 23 |
2024/05/24 | 28,215 | 28,575 | 28,215 | 28,525 | 138 |
2024/05/23 | 28,500 | 28,635 | 28,500 | 28,620 | 323 |
2024/05/22 | 28,660 | 28,710 | 28,570 | 28,570 | 360 |
2024/05/21 | 28,760 | 28,905 | 28,735 | 28,735 | 1,782 |
2024/05/20 | 28,720 | 28,900 | 28,600 | 28,735 | 85 |
2024/05/17 | 28,445 | 28,695 | 28,385 | 28,645 | 274 |
2024/05/16 | 28,450 | 28,495 | 28,350 | 28,435 | 1,790 |
2024/05/15 | 28,985 | 28,985 | 28,300 | 28,300 | 267 |
2024/05/14 | 28,640 | 28,665 | 28,530 | 28,625 | 46 |
2024/05/13 | 28,550 | 28,550 | 28,385 | 28,465 | 82 |
2024/05/10 | 28,880 | 28,880 | 28,540 | 28,550 | 492 |
2024/05/09 | 28,885 | 28,885 | 28,450 | 28,465 | 71 |
2024/05/08 | 28,730 | 28,730 | 28,400 | 28,400 | 35 |
2024/05/07 | 28,820 | 28,820 | 28,670 | 28,775 | 63 |
2024/05/02 | 28,335 | 28,600 | 28,335 | 28,520 | 43 |
2024/05/01 | 28,590 | 28,685 | 28,550 | 28,630 | 24 |
2024/04/30 | 28,750 | 28,960 | 28,695 | 28,960 | 127 |
2024/04/26 | 28,690 | 28,790 | 28,550 | 28,750 | 71 |
2024/04/25 | 28,910 | 28,930 | 28,410 | 28,670 | 380 |
2024/04/24 | 29,105 | 29,105 | 28,995 | 29,080 | 39 |
2024/04/23 | 29,100 | 29,200 | 28,850 | 28,905 | 84 |
2024/04/22 | 28,365 | 28,815 | 28,365 | 28,815 | 78 |
2024/04/19 | 28,585 | 28,585 | 28,135 | 28,300 | 85 |
2024/04/18 | 28,350 | 28,715 | 28,350 | 28,670 | 118 |
2024/04/17 | 28,735 | 28,735 | 28,400 | 28,400 | 90 |
2024/04/16 | 29,205 | 29,205 | 28,650 | 28,650 | 180 |
2024/04/15 | 29,310 | 29,365 | 29,200 | 29,365 | 36 |
2024/04/12 | 29,955 | 30,300 | 29,345 | 29,440 | 226 |
2024/04/11 | 29,800 | 29,800 | 29,600 | 29,690 | 103 |
2024/04/10 | 29,910 | 30,150 | 29,910 | 29,945 | 106 |
2024/04/09 | 30,170 | 30,230 | 30,010 | 30,110 | 236 |
2024/04/08 | 29,960 | 30,150 | 29,960 | 30,110 | 1,356 |
2024/04/05 | 29,645 | 29,885 | 29,645 | 29,855 | 77 |
2024/04/04 | 30,150 | 30,150 | 29,785 | 29,940 | 82 |
2024/04/03 | 29,775 | 29,875 | 29,000 | 29,820 | 226 |
2024/04/02 | 30,490 | 30,490 | 29,880 | 29,940 | 3,489 |
2024/04/01 | 30,840 | 30,840 | 30,300 | 30,360 | 223 |
2024/03/29 | 30,500 | 30,740 | 30,500 | 30,740 | 153 |
2024/03/28 | 31,130 | 31,170 | 30,460 | 30,830 | 792 |
2024/03/27 | 30,330 | 30,750 | 30,330 | 30,620 | 89 |
2024/03/26 | 30,400 | 30,400 | 30,250 | 30,300 | 63 |
2024/03/25 | 30,550 | 30,610 | 30,430 | 30,430 | 643 |
2024/03/22 | 30,800 | 30,800 | 30,420 | 30,670 | 417 |
2024/03/21 | 30,050 | 30,620 | 30,050 | 30,540 | 244 |
2024/03/19 | 30,000 | 30,280 | 30,000 | 30,270 | 110 |
2024/03/18 | 29,805 | 30,090 | 29,685 | 30,090 | 158 |
2024/03/15 | 29,445 | 29,640 | 29,445 | 29,550 | 77 |
2024/03/14 | 29,200 | 29,550 | 29,200 | 29,550 | 58 |
2024/03/13 | 29,420 | 29,420 | 29,140 | 29,140 | 57 |
2024/03/12 | 29,140 | 29,305 | 28,900 | 29,305 | 509 |
2024/03/11 | 29,150 | 29,270 | 28,930 | 29,140 | 89 |
2024/03/08 | 29,825 | 29,825 | 29,220 | 29,425 | 200 |
2024/03/07 | 29,405 | 29,510 | 29,405 | 29,440 | 115 |
2024/03/06 | 28,965 | 29,390 | 28,925 | 29,380 | 64 |
2024/03/05 | 29,005 | 29,175 | 28,945 | 29,080 | 37 |
2024/03/04 | 29,695 | 29,695 | 29,010 | 29,010 | 169 |
2024/03/01 | 29,015 | 29,215 | 29,015 | 29,195 | 506 |
2024/02/29 | 28,940 | 29,315 | 28,940 | 29,315 | 81 |
2024/02/28 | 28,900 | 28,965 | 28,800 | 28,945 | 65 |
2024/02/27 | 29,145 | 29,215 | 28,910 | 28,920 | 73 |
2024/02/26 | 29,280 | 29,280 | 29,035 | 29,230 | 71 |
2024/02/22 | 28,870 | 28,895 | 28,650 | 28,890 | 67 |
2024/02/21 | 28,540 | 28,825 | 28,540 | 28,780 | 27 |
2024/02/20 | 28,965 | 29,045 | 28,805 | 28,835 | 22 |
2024/02/19 | 28,320 | 28,920 | 28,320 | 28,895 | 77 |
2024/02/16 | 28,340 | 28,705 | 28,340 | 28,570 | 115 |
2024/02/15 | 28,710 | 28,720 | 28,295 | 28,315 | 224 |
2024/02/14 | 28,505 | 28,695 | 28,505 | 28,585 | 101 |
2024/02/13 | 28,660 | 28,660 | 28,310 | 28,525 | 92 |
2024/02/09 | 28,525 | 28,610 | 28,390 | 28,490 | 48 |
2024/02/08 | 28,365 | 28,460 | 28,220 | 28,340 | 28 |
2024/02/07 | 28,195 | 28,280 | 28,140 | 28,215 | 19 |
2024/02/06 | 28,280 | 28,280 | 28,095 | 28,135 | 20 |
2024/02/05 | 28,200 | 28,310 | 28,200 | 28,260 | 238 |
2024/02/02 | 28,165 | 28,165 | 27,955 | 28,075 | 27 |
2024/02/01 | 27,860 | 27,915 | 27,800 | 27,915 | 75 |
2024/01/31 | 27,775 | 27,865 | 27,645 | 27,865 | 51 |
2024/01/30 | 27,970 | 27,970 | 27,775 | 27,775 | 34 |
2024/01/29 | 27,660 | 27,875 | 27,640 | 27,815 | 2,026 |
2024/01/26 | 27,720 | 27,765 | 27,615 | 27,645 | 72 |
2024/01/25 | 27,535 | 27,750 | 27,535 | 27,750 | 36 |
2024/01/24 | 28,000 | 28,000 | 27,695 | 27,765 | 58 |
2024/01/23 | 28,060 | 28,160 | 27,955 | 28,015 | 62 |
2024/01/22 | 27,845 | 28,000 | 27,835 | 28,000 | 236 |
2024/01/19 | 28,075 | 28,075 | 27,715 | 27,715 | 48 |
2024/01/18 | 27,870 | 27,910 | 27,840 | 27,840 | 106 |
2024/01/17 | 27,890 | 28,170 | 27,885 | 27,885 | 69 |
2024/01/16 | 28,105 | 28,135 | 27,725 | 27,725 | 2,148 |
2024/01/15 | 27,605 | 28,025 | 27,600 | 27,995 | 462 |
2024/01/12 | 27,580 | 27,605 | 27,460 | 27,605 | 140 |
2024/01/11 | 27,435 | 27,435 | 27,245 | 27,330 | 863 |
2024/01/10 | 27,135 | 27,270 | 26,990 | 27,230 | 69 |
2024/01/09 | 26,800 | 27,080 | 26,800 | 27,025 | 78 |
2024/01/05 | 26,720 | 26,750 | 26,660 | 26,725 | 44 |
2024/01/04 | 26,405 | 26,740 | 26,270 | 26,740 | 97 |
2023/12/29 | 26,605 | 26,655 | 26,555 | 26,555 | 23 |
2023/12/28 | 26,590 | 26,690 | 26,590 | 26,660 | 41 |
2023/12/27 | 26,570 | 26,730 | 26,570 | 26,685 | 23 |
2023/12/26 | 26,450 | 26,450 | 26,450 | 26,450 | 20 |
2023/12/25 | 26,620 | 26,620 | 26,520 | 26,550 | 41 |
2023/12/22 | 26,255 | 26,460 | 26,255 | 26,445 | 71 |
2023/12/21 | 26,390 | 26,390 | 26,200 | 26,200 | 9 |
2023/12/20 | 26,450 | 26,585 | 26,450 | 26,495 | 42 |
2023/12/19 | 25,950 | 26,105 | 25,930 | 26,105 | 87 |
2023/12/18 | 26,090 | 26,090 | 25,850 | 26,045 | 61 |
2023/12/15 | 26,330 | 26,360 | 26,200 | 26,315 | 51 |
2023/12/14 | 26,755 | 26,760 | 26,330 | 26,480 | 67 |
2023/12/13 | 26,800 | 26,805 | 26,625 | 26,655 | 120 |
2023/12/12 | 26,900 | 26,930 | 26,805 | 26,805 | 19 |
2023/12/11 | 26,840 | 26,840 | 26,655 | 26,670 | 54 |
2023/12/08 | 26,735 | 26,775 | 26,390 | 26,390 | 11 |
2023/12/07 | 26,795 | 26,830 | 26,665 | 26,735 | 121 |
2023/12/06 | 26,815 | 27,000 | 26,815 | 27,000 | 13 |
2023/12/05 | 26,645 | 26,645 | 26,635 | 26,635 | 5 |
2023/12/04 | 26,750 | 26,795 | 26,700 | 26,785 | 37 |
2023/12/01 | 27,045 | 27,045 | 26,765 | 26,850 | 18 |
2023/11/30 | 26,465 | 26,635 | 26,320 | 26,635 | 92 |
2023/11/29 | 26,895 | 26,895 | 26,645 | 26,645 | 33 |
2023/11/28 | 26,930 | 26,955 | 26,875 | 26,925 | 21 |
2023/11/27 | 26,930 | 26,930 | 26,735 | 26,790 | 38 |
2023/11/24 | 27,070 | 27,070 | 26,660 | 26,690 | 35 |
2023/11/22 | 26,555 | 26,715 | 26,555 | 26,715 | 20 |
2023/11/21 | 26,615 | 26,615 | 26,515 | 26,555 | 13 |
2023/11/20 | 26,760 | 26,795 | 26,615 | 26,615 | 21 |
2023/11/17 | 26,535 | 26,550 | 26,490 | 26,530 | 52 |
2023/11/16 | 26,865 | 26,865 | 26,520 | 26,520 | 50 |
2023/11/15 | 26,680 | 26,940 | 26,545 | 26,870 | 108 |
2023/11/14 | 26,415 | 26,540 | 26,400 | 26,505 | 105 |
2023/11/13 | 26,385 | 26,415 | 26,205 | 26,205 | 74 |
2023/11/10 | 25,990 | 26,095 | 25,895 | 26,095 | 65 |
2023/11/09 | 25,980 | 26,080 | 25,895 | 26,080 | 59 |
2023/11/08 | 26,120 | 26,120 | 25,975 | 25,980 | 32 |
2023/11/07 | 26,150 | 26,165 | 26,145 | 26,145 | 18 |
2023/11/06 | 26,430 | 26,430 | 26,150 | 26,245 | 89 |
2023/11/02 | 26,000 | 26,130 | 25,750 | 25,930 | 5,183 |
2023/11/01 | 26,070 | 26,070 | 25,845 | 25,935 | 66 |
2023/10/31 | 25,325 | 25,700 | 25,325 | 25,685 | 47 |
2023/10/30 | 25,430 | 25,430 | 25,100 | 25,100 | 8 |
2023/10/27 | 25,430 | 25,430 | 25,430 | 25,430 | 8 |
2023/10/26 | 25,230 | 25,370 | 25,170 | 25,170 | 11 |
2023/10/25 | 25,150 | 25,385 | 25,120 | 25,370 | 12 |
2023/10/24 | 24,890 | 25,105 | 24,625 | 25,105 | 63 |
2023/10/23 | 24,845 | 24,845 | 24,765 | 24,765 | 27 |
2023/10/20 | 25,000 | 25,000 | 24,870 | 24,900 | 29 |
2023/10/19 | 25,120 | 25,120 | 25,065 | 25,095 | 11 |
2023/10/18 | 25,095 | 25,200 | 24,950 | 25,200 | 23 |
2023/10/17 | 25,200 | 25,210 | 25,085 | 25,095 | 92 |
2023/10/16 | 25,350 | 25,350 | 24,915 | 24,930 | 78 |
2023/10/13 | 25,415 | 25,470 | 25,360 | 25,360 | 31 |
2023/10/12 | 25,655 | 25,800 | 25,655 | 25,725 | 40 |
2023/10/11 | 25,805 | 25,805 | 25,710 | 25,710 | 13 |
2023/10/10 | 26,000 | 26,000 | 25,580 | 25,805 | 198 |
2023/10/06 | 25,425 | 25,510 | 25,425 | 25,500 | 40 |
2023/10/05 | 25,045 | 25,330 | 25,025 | 25,330 | 84 |
2023/10/04 | 24,925 | 25,095 | 24,900 | 24,995 | 72 |
2023/10/03 | 25,325 | 25,325 | 25,165 | 25,215 | 59 |