(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 |
---|---|---|---|---|---|
2013/12/30 | 14,950 | 14,980 | 14,950 | 14,980 | 10 |
2013/12/27 | 14,780 | 14,790 | 14,750 | 14,750 | 46 |
2013/12/26 | 14,550 | 14,600 | 14,550 | 14,600 | 222 |
2013/12/24 | 14,450 | 14,510 | 14,430 | 14,430 | 28 |
2013/12/20 | 14,400 | 14,400 | 14,400 | 14,400 | 25 |
2013/12/19 | 14,320 | 14,500 | 14,320 | 14,500 | 27 |
2013/12/16 | 14,020 | 14,020 | 14,020 | 14,020 | 35 |
2013/12/13 | 14,120 | 14,120 | 14,030 | 14,030 | 30 |
2013/12/12 | 14,120 | 14,120 | 14,060 | 14,060 | 30 |
2013/12/10 | 14,090 | 14,090 | 14,090 | 14,090 | 10 |
2013/12/09 | 14,030 | 14,050 | 14,030 | 14,050 | 4 |
2013/12/06 | 13,850 | 13,850 | 13,850 | 13,850 | 3 |
2013/12/05 | 14,110 | 14,110 | 14,110 | 14,110 | 3 |
2013/12/04 | 14,120 | 14,120 | 14,120 | 14,120 | 34 |
2013/12/03 | 14,190 | 14,190 | 14,190 | 14,190 | 1 |
2013/11/29 | 14,170 | 14,200 | 14,170 | 14,200 | 2 |
2013/11/28 | 14,110 | 14,170 | 14,110 | 14,170 | 32 |
2013/11/27 | 14,110 | 14,110 | 14,110 | 14,110 | 5 |
2013/11/22 | 14,200 | 14,250 | 14,000 | 14,000 | 32 |
2013/11/21 | 13,990 | 14,160 | 13,990 | 14,160 | 15 |
2013/11/20 | 13,990 | 14,000 | 13,990 | 14,000 | 2 |
2013/11/19 | 13,950 | 14,000 | 13,950 | 14,000 | 3 |
2013/11/18 | 13,930 | 13,990 | 13,930 | 13,950 | 130 |
2013/11/15 | 13,890 | 13,930 | 13,890 | 13,930 | 79 |
2013/11/14 | 13,650 | 13,750 | 13,650 | 13,750 | 23 |
2013/11/08 | 13,310 | 13,310 | 13,180 | 13,180 | 11 |
2013/11/07 | 13,510 | 13,510 | 13,510 | 13,510 | 7 |
2013/11/01 | 13,750 | 13,750 | 13,750 | 13,750 | 10 |
2013/10/31 | 13,710 | 13,810 | 13,710 | 13,730 | 19 |
2013/10/30 | 13,750 | 13,800 | 13,750 | 13,800 | 95 |
2013/10/29 | 13,610 | 13,740 | 13,610 | 13,740 | 10 |
2013/10/28 | 13,700 | 13,700 | 13,700 | 13,700 | 40 |
2013/10/25 | 13,550 | 13,550 | 13,550 | 13,550 | 3 |
2013/10/24 | 13,560 | 13,580 | 13,560 | 13,580 | 2 |
2013/10/23 | 13,800 | 13,800 | 13,770 | 13,770 | 211 |
2013/10/22 | 13,790 | 13,790 | 13,790 | 13,790 | 1 |
2013/10/21 | 13,700 | 13,750 | 13,700 | 13,750 | 31 |
2013/10/17 | 13,680 | 13,680 | 13,680 | 13,680 | 1 |
2013/10/16 | 13,690 | 13,690 | 13,670 | 13,670 | 3 |
2013/10/15 | 13,630 | 13,630 | 13,620 | 13,620 | 4 |
2013/10/11 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
2013/10/09 | 13,170 | 13,170 | 13,170 | 13,170 | 40 |
2013/10/08 | 13,130 | 13,140 | 13,130 | 13,140 | 25 |
2013/10/07 | 13,270 | 13,270 | 13,140 | 13,140 | 71 |
2013/10/04 | 13,370 | 13,370 | 13,370 | 13,370 | 1 |
2013/10/03 | 13,390 | 13,470 | 13,390 | 13,470 | 2 |
2013/10/02 | 13,730 | 13,730 | 13,600 | 13,600 | 17 |
2013/10/01 | 13,740 | 13,800 | 13,740 | 13,800 | 20 |
2013/09/30 | 13,780 | 13,780 | 13,780 | 13,780 | 12 |
2013/09/27 | 13,910 | 13,910 | 13,910 | 13,910 | 63 |
2013/09/26 | 13,800 | 13,830 | 13,800 | 13,830 | 12 |
2013/09/25 | 13,670 | 13,670 | 13,670 | 13,670 | 1 |
2013/09/24 | 13,610 | 13,690 | 13,610 | 13,690 | 12 |
2013/09/20 | 13,760 | 13,880 | 13,760 | 13,880 | 13 |
2013/09/19 | 13,680 | 13,730 | 13,680 | 13,730 | 14 |
2013/09/18 | 13,440 | 13,580 | 13,400 | 13,580 | 1,013 |
2013/09/17 | 13,630 | 13,630 | 13,510 | 13,520 | 31 |
2013/09/13 | 13,490 | 13,490 | 13,490 | 13,490 | 1 |
2013/09/12 | 13,550 | 13,550 | 13,530 | 13,530 | 1,001 |
2013/09/11 | 13,690 | 13,750 | 13,640 | 13,640 | 2,519 |
2013/09/10 | 13,700 | 13,700 | 13,670 | 13,670 | 1,035 |
2013/09/09 | 13,480 | 13,600 | 13,480 | 13,600 | 806 |
2013/09/06 | 13,350 | 13,350 | 13,350 | 13,350 | 1,000 |
2013/09/05 | 13,380 | 13,380 | 13,350 | 13,350 | 2,050 |
2013/09/04 | 13,300 | 13,450 | 13,300 | 13,450 | 2,000 |
2013/09/03 | 13,160 | 13,410 | 13,160 | 13,410 | 1,741 |
2013/09/02 | 13,100 | 13,100 | 13,100 | 13,100 | 1,025 |
2013/08/30 | 13,230 | 13,230 | 13,100 | 13,100 | 1,000 |
2013/08/29 | 13,120 | 13,160 | 13,120 | 13,150 | 905 |
2013/08/28 | 12,950 | 12,950 | 12,940 | 12,940 | 541 |
2013/08/27 | 13,200 | 13,200 | 13,200 | 13,200 | 55 |
2013/08/26 | 13,410 | 13,410 | 13,290 | 13,290 | 2 |
2013/08/23 | 13,270 | 13,270 | 13,270 | 13,270 | 7 |
2013/08/21 | 13,010 | 13,010 | 12,950 | 12,950 | 14 |
2013/08/20 | 13,150 | 13,150 | 13,150 | 13,150 | 10 |
2013/08/19 | 13,250 | 13,250 | 13,250 | 13,250 | 1 |
2013/08/16 | 13,250 | 13,250 | 13,250 | 13,250 | 3 |
2013/08/15 | 13,360 | 13,360 | 13,360 | 13,360 | 3 |
2013/08/14 | 13,440 | 13,440 | 13,440 | 13,440 | 1 |
2013/08/13 | 13,420 | 13,420 | 13,390 | 13,390 | 11 |
2013/08/12 | 13,100 | 13,200 | 13,100 | 13,200 | 21 |
2013/08/09 | 13,340 | 13,350 | 13,210 | 13,210 | 74 |
2013/08/08 | 13,700 | 13,750 | 13,700 | 13,750 | 4 |
2013/08/07 | 13,830 | 13,830 | 13,800 | 13,800 | 17 |
2013/08/06 | 14,000 | 14,000 | 13,800 | 13,800 | 184 |
2013/08/02 | 13,940 | 14,090 | 13,940 | 14,090 | 53 |
2013/07/31 | 13,600 | 13,600 | 13,600 | 13,600 | 10 |
2013/07/30 | 13,620 | 13,640 | 13,620 | 13,640 | 2 |
2013/07/29 | 13,750 | 13,750 | 13,570 | 13,570 | 47 |
2013/07/26 | 14,100 | 14,100 | 14,020 | 14,020 | 3 |
2013/07/25 | 14,340 | 14,340 | 14,340 | 14,340 | 1 |
2013/07/24 | 14,380 | 14,380 | 14,340 | 14,340 | 15 |
2013/07/23 | 14,390 | 14,450 | 14,390 | 14,420 | 37 |
2013/07/22 | 14,540 | 14,540 | 14,540 | 14,540 | 8 |
2013/07/19 | 14,640 | 14,640 | 14,360 | 14,360 | 67 |
2013/07/18 | 14,420 | 14,500 | 14,420 | 14,500 | 8 |
2013/07/17 | 14,200 | 14,300 | 14,180 | 14,290 | 22 |
2013/07/16 | 14,680 | 14,680 | 14,350 | 14,350 | 28 |
2013/07/12 | 14,430 | 14,430 | 14,430 | 14,430 | 3 |
2013/07/11 | 14,390 | 14,390 | 14,310 | 14,310 | 11 |
2013/07/10 | 14,470 | 14,470 | 14,390 | 14,390 | 418 |
2013/07/09 | 14,390 | 14,430 | 14,390 | 14,430 | 11 |
2013/07/08 | 14,250 | 14,370 | 14,140 | 14,140 | 107 |
2013/07/05 | 14,000 | 14,040 | 14,000 | 14,040 | 11 |
2013/07/04 | 13,910 | 13,910 | 13,910 | 13,910 | 1 |
2013/07/03 | 14,060 | 14,060 | 14,060 | 14,060 | 4 |
2013/07/02 | 13,810 | 14,010 | 13,810 | 14,010 | 18 |
2013/07/01 | 13,560 | 13,680 | 13,460 | 13,680 | 128 |
2013/06/28 | 13,210 | 13,460 | 13,210 | 13,460 | 20 |
2013/06/27 | 12,890 | 12,890 | 12,890 | 12,890 | 30 |
2013/06/26 | 12,920 | 12,950 | 12,710 | 12,710 | 917 |
2013/06/24 | 13,240 | 13,240 | 12,950 | 12,950 | 106 |
2013/06/21 | 12,770 | 12,780 | 12,770 | 12,780 | 2 |
2013/06/20 | 12,780 | 12,780 | 12,740 | 12,780 | 1,278 |
2013/06/19 | 12,910 | 12,910 | 12,870 | 12,870 | 54 |
2013/06/18 | 12,730 | 12,730 | 12,670 | 12,670 | 100 |
2013/06/17 | 12,110 | 12,110 | 12,110 | 12,110 | 1 |
2013/06/14 | 13,100 | 13,100 | 12,410 | 12,410 | 4 |
2013/06/13 | 12,520 | 12,520 | 12,110 | 12,200 | 1,214 |
2013/06/12 | 12,400 | 12,510 | 12,300 | 12,510 | 720 |
2013/06/11 | 12,800 | 12,800 | 12,700 | 12,700 | 912 |
2013/06/10 | 13,050 | 13,050 | 12,650 | 12,700 | 60 |
2013/06/07 | 12,110 | 12,170 | 12,090 | 12,150 | 34 |
2013/06/06 | 12,440 | 12,440 | 12,370 | 12,370 | 511 |
2013/06/05 | 12,900 | 12,900 | 12,900 | 12,900 | 1 |
2013/06/04 | 12,730 | 12,990 | 12,500 | 12,990 | 66 |
2013/06/03 | 13,010 | 13,040 | 12,790 | 12,790 | 51 |
2013/05/31 | 13,370 | 13,400 | 13,150 | 13,250 | 1,037 |
2013/05/30 | 13,390 | 13,420 | 13,360 | 13,360 | 284 |
2013/05/29 | 13,850 | 13,920 | 13,850 | 13,920 | 16 |
2013/05/28 | 13,260 | 13,600 | 13,260 | 13,560 | 744 |
2013/05/27 | 13,580 | 13,620 | 13,290 | 13,610 | 822 |
2013/05/24 | 13,660 | 14,450 | 13,550 | 13,800 | 832 |
2013/05/23 | 14,560 | 14,760 | 13,840 | 13,840 | 2,341 |
2013/05/22 | 14,500 | 14,660 | 14,400 | 14,660 | 195 |
2013/05/21 | 14,530 | 14,530 | 14,400 | 14,490 | 665 |
2013/05/20 | 14,670 | 14,670 | 14,530 | 14,590 | 122 |
2013/05/17 | 14,530 | 14,540 | 14,530 | 14,530 | 16 |
2013/05/16 | 14,840 | 14,840 | 14,340 | 14,500 | 70 |
2013/05/15 | 14,650 | 14,840 | 14,650 | 14,750 | 97 |
2013/05/14 | 14,550 | 14,550 | 14,450 | 14,550 | 12 |
2013/05/13 | 14,600 | 14,600 | 14,450 | 14,540 | 102 |
2013/05/10 | 14,540 | 14,540 | 14,420 | 14,500 | 176 |
2013/05/09 | 14,600 | 14,600 | 14,500 | 14,500 | 59 |
2013/05/08 | 14,630 | 14,650 | 14,500 | 14,650 | 76 |
2013/05/07 | 14,440 | 14,510 | 14,410 | 14,500 | 535 |
2013/05/02 | 14,260 | 14,260 | 14,260 | 14,260 | 3 |
2013/05/01 | 14,290 | 14,300 | 14,280 | 14,300 | 19 |
2013/04/30 | 14,280 | 14,350 | 14,280 | 14,350 | 22 |
2013/04/26 | 14,290 | 14,290 | 14,140 | 14,210 | 823 |
2013/04/25 | 14,310 | 14,310 | 14,290 | 14,310 | 428 |
2013/04/24 | 14,330 | 14,350 | 14,210 | 14,280 | 180 |
2013/04/23 | 14,290 | 14,290 | 14,190 | 14,230 | 167 |
2013/04/22 | 14,050 | 14,280 | 14,050 | 14,280 | 351 |
2013/04/19 | 13,860 | 13,950 | 13,850 | 13,950 | 836 |
2013/04/18 | 13,820 | 13,820 | 13,820 | 13,820 | 10 |
2013/04/17 | 13,800 | 13,890 | 13,800 | 13,890 | 27 |
2013/04/16 | 13,390 | 13,600 | 13,130 | 13,600 | 187 |
2013/04/15 | 13,850 | 13,850 | 13,630 | 13,770 | 600 |
2013/04/12 | 14,140 | 14,140 | 13,850 | 13,920 | 388 |
2013/04/11 | 14,010 | 14,010 | 13,800 | 13,980 | 395 |
2013/04/10 | 13,710 | 13,920 | 13,700 | 13,850 | 451 |
2013/04/09 | 13,950 | 13,950 | 13,740 | 13,740 | 195 |
2013/04/08 | 14,020 | 14,020 | 13,570 | 13,740 | 469 |
2013/04/05 | 13,240 | 13,540 | 13,150 | 13,420 | 1,084 |
2013/04/04 | 12,570 | 12,940 | 12,380 | 12,940 | 94 |
2013/04/03 | 12,510 | 12,590 | 12,510 | 12,590 | 3 |
2013/04/02 | 12,180 | 12,450 | 12,000 | 12,450 | 40 |
2013/04/01 | 12,690 | 12,690 | 12,320 | 12,320 | 886 |
2013/03/29 | 12,730 | 12,730 | 12,550 | 12,660 | 968 |
2013/03/28 | 12,780 | 12,780 | 12,690 | 12,690 | 1,138 |
2013/03/27 | 12,620 | 12,670 | 12,610 | 12,670 | 450 |
2013/03/26 | 12,380 | 12,540 | 12,380 | 12,510 | 858 |
2013/03/25 | 12,350 | 12,450 | 12,350 | 12,450 | 182 |
2013/03/22 | 12,350 | 12,360 | 12,300 | 12,300 | 183 |
2013/03/21 | 12,260 | 12,400 | 12,260 | 12,400 | 120 |
2013/03/19 | 12,040 | 12,040 | 12,040 | 12,040 | 23 |
2013/03/15 | 11,840 | 12,050 | 11,840 | 12,050 | 217 |
2013/03/14 | 11,710 | 11,800 | 11,710 | 11,800 | 203 |
2013/03/13 | 11,750 | 11,750 | 11,670 | 11,670 | 112 |
2013/03/12 | 11,880 | 11,880 | 11,820 | 11,820 | 59 |
2013/03/11 | 11,850 | 11,880 | 11,830 | 11,870 | 146 |
2013/03/07 | 11,680 | 11,680 | 11,580 | 11,580 | 212 |
2013/03/06 | 11,420 | 11,570 | 11,390 | 11,570 | 43 |
2013/03/05 | 11,330 | 11,370 | 11,330 | 11,370 | 22 |
2013/03/04 | 11,170 | 11,190 | 11,160 | 11,190 | 82 |
2013/03/01 | 11,080 | 11,080 | 11,080 | 11,080 | 300 |
2013/02/28 | 10,820 | 10,930 | 10,820 | 10,930 | 48 |
2013/02/27 | 10,910 | 10,920 | 10,800 | 10,800 | 353 |
2013/02/26 | 10,920 | 10,970 | 10,920 | 10,970 | 2 |
2013/02/25 | 11,110 | 11,110 | 11,060 | 11,060 | 76 |
2013/02/22 | 10,920 | 10,920 | 10,920 | 10,920 | 1 |
2013/02/21 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
2013/02/20 | 11,010 | 11,010 | 11,010 | 11,010 | 21 |
2013/02/19 | 10,910 | 10,910 | 10,910 | 10,910 | 56 |
2013/02/18 | 10,710 | 10,710 | 10,710 | 10,710 | 9 |
2013/02/15 | 10,730 | 10,730 | 10,630 | 10,630 | 33 |
2013/02/13 | 10,830 | 10,830 | 10,710 | 10,710 | 5 |
2013/02/12 | 10,860 | 10,880 | 10,860 | 10,880 | 9 |
2013/02/08 | 10,550 | 10,790 | 10,550 | 10,790 | 505 |
2013/02/06 | 10,790 | 10,790 | 10,790 | 10,790 | 2 |
2013/02/05 | 10,680 | 10,680 | 10,680 | 10,680 | 7 |
2013/02/04 | 10,770 | 10,770 | 10,770 | 10,770 | 2 |
2013/02/01 | 10,730 | 10,730 | 10,730 | 10,730 | 4 |
2013/01/31 | 10,620 | 10,620 | 10,590 | 10,590 | 25 |
2013/01/30 | 10,510 | 10,620 | 10,510 | 10,610 | 7 |
2013/01/29 | 10,530 | 10,530 | 10,480 | 10,480 | 31 |
2013/01/25 | 10,350 | 10,410 | 10,350 | 10,410 | 5 |
2013/01/24 | 10,220 | 10,220 | 10,220 | 10,220 | 1 |
2013/01/23 | 10,360 | 10,360 | 10,360 | 10,360 | 15 |
2013/01/22 | 10,340 | 10,340 | 10,340 | 10,340 | 1 |
2013/01/21 | 10,370 | 10,370 | 10,370 | 10,370 | 12 |
2013/01/18 | 10,290 | 10,350 | 10,290 | 10,350 | 14 |
2013/01/15 | 10,260 | 10,260 | 10,260 | 10,260 | 1 |
2013/01/11 | 10,140 | 10,140 | 10,140 | 10,140 | 1 |
2013/01/10 | 10,140 | 10,140 | 10,090 | 10,090 | 4 |