(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 |
---|---|---|---|---|---|
2015/12/30 | 19,920 | 19,920 | 19,920 | 19,920 | 1 |
2015/12/29 | 19,610 | 19,790 | 19,530 | 19,790 | 9 |
2015/12/28 | 19,240 | 19,240 | 19,240 | 19,240 | 12 |
2015/12/25 | 19,500 | 19,500 | 19,240 | 19,240 | 14 |
2015/12/24 | 19,970 | 19,970 | 19,540 | 19,540 | 65 |
2015/12/22 | 19,810 | 19,810 | 19,800 | 19,800 | 12 |
2015/12/21 | 19,610 | 19,610 | 19,540 | 19,540 | 6 |
2015/12/18 | 20,090 | 20,090 | 19,630 | 19,630 | 13 |
2015/12/15 | 19,390 | 19,390 | 19,320 | 19,320 | 22 |
2015/12/14 | 19,100 | 19,120 | 19,100 | 19,120 | 14 |
2015/12/10 | 19,800 | 19,800 | 19,550 | 19,550 | 7 |
2015/12/09 | 19,990 | 20,100 | 19,900 | 20,030 | 37 |
2015/12/08 | 20,160 | 20,400 | 20,160 | 20,350 | 55 |
2015/12/04 | 20,130 | 20,190 | 19,870 | 20,100 | 107 |
2015/12/03 | 20,500 | 20,500 | 20,120 | 20,200 | 28 |
2015/12/02 | 20,500 | 20,500 | 20,490 | 20,500 | 13 |
2015/12/01 | 20,500 | 20,500 | 20,490 | 20,490 | 6 |
2015/11/30 | 20,500 | 20,500 | 20,260 | 20,260 | 31 |
2015/11/27 | 20,610 | 20,630 | 20,340 | 20,630 | 70 |
2015/11/26 | 20,580 | 20,620 | 20,560 | 20,580 | 152 |
2015/11/25 | 20,490 | 20,490 | 20,450 | 20,450 | 26 |
2015/11/24 | 20,480 | 20,650 | 20,410 | 20,640 | 34 |
2015/11/20 | 20,330 | 20,340 | 20,330 | 20,340 | 4 |
2015/11/19 | 20,170 | 20,350 | 20,170 | 20,350 | 20 |
2015/11/18 | 20,130 | 20,180 | 20,060 | 20,060 | 45 |
2015/11/16 | 19,670 | 19,780 | 19,670 | 19,780 | 98 |
2015/11/13 | 20,150 | 20,150 | 19,910 | 19,980 | 14 |
2015/11/12 | 19,970 | 20,000 | 19,970 | 20,000 | 145 |
2015/11/11 | 19,850 | 19,950 | 19,850 | 19,910 | 92 |
2015/11/09 | 19,720 | 19,720 | 19,720 | 19,720 | 6 |
2015/11/06 | 19,480 | 19,490 | 19,480 | 19,490 | 32 |
2015/11/05 | 19,170 | 19,480 | 19,170 | 19,480 | 7 |
2015/11/04 | 19,110 | 19,370 | 19,100 | 19,210 | 38 |
2015/11/02 | 18,980 | 18,980 | 18,980 | 18,980 | 1 |
2015/10/30 | 19,000 | 19,180 | 18,950 | 19,120 | 45 |
2015/10/29 | 19,300 | 19,300 | 19,150 | 19,150 | 43 |
2015/10/28 | 19,230 | 19,230 | 19,100 | 19,210 | 3 |
2015/10/27 | 19,100 | 19,250 | 19,100 | 19,250 | 27 |
2015/10/26 | 19,230 | 19,230 | 19,080 | 19,080 | 10 |
2015/10/23 | 18,930 | 19,050 | 18,930 | 18,960 | 25 |
2015/10/22 | 19,120 | 19,120 | 19,120 | 19,120 | 2 |
2015/10/21 | 18,860 | 19,050 | 18,860 | 19,050 | 14 |
2015/10/19 | 18,900 | 18,930 | 18,870 | 18,930 | 63 |
2015/10/16 | 19,010 | 19,090 | 18,980 | 18,980 | 18 |
2015/10/15 | 18,800 | 19,020 | 18,800 | 19,010 | 18 |
2015/10/14 | 19,040 | 19,040 | 18,870 | 18,870 | 36 |
2015/10/13 | 18,990 | 19,090 | 18,910 | 19,090 | 19 |
2015/10/09 | 18,940 | 19,180 | 18,900 | 19,180 | 71 |
2015/10/08 | 19,870 | 19,870 | 19,220 | 19,220 | 135 |
2015/10/07 | 19,850 | 19,850 | 19,600 | 19,610 | 26 |
2015/10/06 | 19,740 | 19,810 | 19,590 | 19,590 | 16 |
2015/10/05 | 19,850 | 19,850 | 19,740 | 19,740 | 18 |
2015/10/02 | 19,830 | 19,830 | 19,370 | 19,590 | 109 |
2015/10/01 | 19,250 | 19,250 | 19,250 | 19,250 | 1 |
2015/09/30 | 18,770 | 19,180 | 18,770 | 18,960 | 30 |
2015/09/29 | 19,000 | 19,000 | 18,450 | 18,450 | 43 |
2015/09/28 | 18,710 | 19,000 | 18,710 | 19,000 | 30 |
2015/09/25 | 18,600 | 18,700 | 18,600 | 18,700 | 6 |
2015/09/24 | 18,460 | 18,740 | 18,400 | 18,600 | 28 |
2015/09/18 | 18,670 | 18,670 | 18,430 | 18,430 | 298 |
2015/09/17 | 18,600 | 18,650 | 18,450 | 18,650 | 43 |
2015/09/16 | 18,850 | 18,850 | 18,400 | 18,400 | 116 |
2015/09/15 | 18,650 | 18,700 | 18,650 | 18,650 | 51 |
2015/09/14 | 18,680 | 18,680 | 18,680 | 18,680 | 1 |
2015/09/11 | 17,940 | 18,450 | 17,940 | 18,390 | 65 |
2015/09/10 | 18,110 | 18,110 | 18,070 | 18,070 | 20 |
2015/09/09 | 18,140 | 18,200 | 18,110 | 18,200 | 9 |
2015/09/08 | 17,980 | 17,980 | 17,980 | 17,980 | 1 |
2015/09/07 | 17,790 | 18,000 | 17,710 | 17,980 | 27 |
2015/09/04 | 18,210 | 18,210 | 18,000 | 18,000 | 118 |
2015/09/03 | 18,780 | 18,780 | 18,780 | 18,780 | 10 |
2015/09/02 | 18,380 | 18,850 | 18,380 | 18,560 | 22 |
2015/09/01 | 19,170 | 19,170 | 18,830 | 18,830 | 28 |
2015/08/31 | 19,600 | 19,600 | 19,420 | 19,500 | 18 |
2015/08/28 | 19,540 | 19,610 | 19,370 | 19,610 | 26 |
2015/08/27 | 18,910 | 19,350 | 18,910 | 19,100 | 45 |
2015/08/26 | 18,130 | 18,590 | 18,130 | 18,590 | 66 |
2015/08/25 | 18,500 | 19,080 | 17,890 | 18,500 | 117 |
2015/08/24 | 19,110 | 19,450 | 18,920 | 18,920 | 704 |
2015/08/21 | 20,280 | 20,300 | 19,900 | 20,010 | 158 |
2015/08/20 | 20,490 | 20,580 | 20,470 | 20,480 | 29 |
2015/08/19 | 21,000 | 21,000 | 20,520 | 20,520 | 93 |
2015/08/18 | 21,320 | 21,370 | 21,010 | 21,070 | 92 |
2015/08/17 | 21,230 | 21,290 | 21,230 | 21,280 | 6 |
2015/08/14 | 21,000 | 21,180 | 21,000 | 21,100 | 17 |
2015/08/13 | 20,850 | 21,030 | 20,700 | 21,030 | 34 |
2015/08/12 | 20,830 | 21,070 | 20,710 | 20,710 | 37 |
2015/08/11 | 21,480 | 21,480 | 20,910 | 20,910 | 40 |
2015/08/10 | 20,860 | 21,280 | 20,860 | 21,280 | 35 |
2015/08/07 | 20,900 | 21,080 | 20,740 | 20,860 | 186 |
2015/08/06 | 21,640 | 21,640 | 21,150 | 21,260 | 142 |
2015/08/05 | 21,860 | 21,860 | 21,350 | 21,470 | 155 |
2015/08/04 | 21,420 | 21,940 | 21,420 | 21,870 | 167 |
2015/08/03 | 21,230 | 21,480 | 21,050 | 21,480 | 182 |
2015/07/31 | 20,930 | 20,950 | 20,930 | 20,950 | 11 |
2015/07/30 | 21,250 | 21,300 | 20,960 | 20,960 | 73 |
2015/07/29 | 20,910 | 20,950 | 20,900 | 20,950 | 67 |
2015/07/28 | 20,330 | 20,850 | 20,230 | 20,830 | 128 |
2015/07/27 | 21,030 | 21,030 | 20,510 | 20,690 | 91 |
2015/07/24 | 21,210 | 21,270 | 20,880 | 20,880 | 94 |
2015/07/23 | 20,710 | 21,080 | 20,710 | 21,080 | 81 |
2015/07/22 | 20,990 | 20,990 | 20,880 | 20,890 | 78 |
2015/07/21 | 20,800 | 20,990 | 20,630 | 20,990 | 139 |
2015/07/17 | 20,520 | 20,530 | 20,390 | 20,530 | 12 |
2015/07/16 | 20,340 | 20,500 | 20,340 | 20,340 | 38 |
2015/07/15 | 20,200 | 20,250 | 20,040 | 20,250 | 51 |
2015/07/14 | 19,950 | 20,200 | 19,940 | 20,150 | 142 |
2015/07/13 | 19,790 | 19,910 | 19,390 | 19,890 | 85 |
2015/07/10 | 20,670 | 20,800 | 20,400 | 20,400 | 27 |
2015/07/09 | 20,750 | 20,750 | 20,190 | 20,580 | 41 |
2015/07/08 | 21,050 | 21,050 | 20,620 | 20,620 | 25 |
2015/07/07 | 20,860 | 21,320 | 20,860 | 21,110 | 4 |
2015/07/06 | 20,860 | 20,860 | 20,860 | 20,860 | 2 |
2015/07/03 | 21,100 | 21,100 | 21,020 | 21,020 | 10 |
2015/07/02 | 21,510 | 21,510 | 21,250 | 21,250 | 2 |
2015/06/30 | 20,810 | 20,820 | 20,570 | 20,680 | 68 |
2015/06/29 | 19,780 | 20,430 | 19,780 | 20,350 | 32 |
2015/06/26 | 21,010 | 21,010 | 20,760 | 20,780 | 38 |
2015/06/25 | 20,880 | 20,880 | 20,750 | 20,750 | 26 |
2015/06/24 | 20,620 | 20,660 | 20,620 | 20,660 | 48 |
2015/06/23 | 20,500 | 20,600 | 20,500 | 20,600 | 43 |
2015/06/22 | 20,370 | 20,480 | 20,370 | 20,480 | 25 |
2015/06/18 | 20,180 | 20,180 | 19,920 | 19,920 | 171 |
2015/06/16 | 20,150 | 20,160 | 19,890 | 19,930 | 52 |
2015/06/15 | 19,920 | 19,920 | 19,920 | 19,920 | 19 |
2015/06/12 | 19,880 | 19,880 | 19,880 | 19,880 | 1 |
2015/06/11 | 19,450 | 19,790 | 19,450 | 19,790 | 70 |
2015/06/09 | 19,840 | 19,840 | 19,780 | 19,780 | 4 |
2015/06/08 | 19,870 | 19,980 | 19,870 | 19,980 | 2 |
2015/06/05 | 19,830 | 19,830 | 19,830 | 19,830 | 5 |
2015/06/02 | 19,790 | 19,980 | 19,790 | 19,800 | 27 |
2015/06/01 | 19,700 | 19,970 | 19,590 | 19,970 | 26 |
2015/05/28 | 19,810 | 19,810 | 19,810 | 19,810 | 3 |
2015/05/27 | 20,000 | 20,000 | 19,900 | 19,900 | 3 |
2015/05/26 | 19,820 | 19,820 | 19,820 | 19,820 | 35 |
2015/05/25 | 19,720 | 19,720 | 19,720 | 19,720 | 10 |
2015/05/22 | 19,690 | 19,690 | 19,690 | 19,690 | 40 |
2015/05/21 | 19,850 | 19,850 | 19,630 | 19,660 | 52 |
2015/05/20 | 19,880 | 19,910 | 19,650 | 19,670 | 211 |
2015/05/19 | 19,450 | 19,500 | 19,450 | 19,500 | 52 |
2015/05/18 | 19,220 | 19,360 | 19,220 | 19,360 | 6 |
2015/05/15 | 19,190 | 19,190 | 19,190 | 19,190 | 5 |
2015/05/14 | 19,000 | 19,000 | 19,000 | 19,000 | 20 |
2015/05/13 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
2015/05/11 | 19,160 | 19,170 | 18,940 | 18,940 | 74 |
2015/05/08 | 18,750 | 18,750 | 18,750 | 18,750 | 56 |
2015/05/07 | 18,850 | 18,850 | 18,850 | 18,850 | 5 |
2015/05/01 | 18,790 | 18,900 | 18,790 | 18,900 | 50 |
2015/04/30 | 19,280 | 19,280 | 19,000 | 19,000 | 24 |
2015/04/28 | 19,260 | 19,450 | 19,260 | 19,310 | 4 |
2015/04/27 | 19,350 | 19,350 | 19,310 | 19,310 | 2 |
2015/04/24 | 19,070 | 19,070 | 19,070 | 19,070 | 25 |
2015/04/23 | 19,490 | 19,490 | 19,190 | 19,280 | 148 |
2015/04/22 | 19,370 | 19,410 | 19,220 | 19,360 | 383 |
2015/04/21 | 19,130 | 19,130 | 19,130 | 19,130 | 20 |
2015/04/20 | 18,870 | 19,220 | 18,870 | 18,990 | 43 |
2015/04/17 | 19,180 | 19,180 | 19,180 | 19,180 | 19 |
2015/04/16 | 19,600 | 19,600 | 19,340 | 19,400 | 99 |
2015/04/15 | 19,840 | 19,840 | 19,730 | 19,730 | 27 |
2015/04/14 | 19,840 | 19,940 | 19,840 | 19,840 | 54 |
2015/04/13 | 19,960 | 19,960 | 19,650 | 19,830 | 290 |
2015/04/10 | 19,780 | 19,910 | 19,730 | 19,890 | 148 |
2015/04/09 | 19,420 | 19,630 | 19,310 | 19,620 | 68 |
2015/04/08 | 18,920 | 19,320 | 18,920 | 19,320 | 361 |
2015/04/07 | 19,180 | 19,240 | 18,900 | 18,900 | 161 |
2015/04/06 | 18,980 | 18,980 | 18,710 | 18,980 | 117 |
2015/04/03 | 18,730 | 18,730 | 18,730 | 18,730 | 10 |
2015/04/01 | 18,660 | 18,660 | 18,210 | 18,450 | 140 |
2015/03/31 | 18,730 | 18,890 | 18,730 | 18,870 | 60 |
2015/03/30 | 18,740 | 18,740 | 18,690 | 18,690 | 30 |
2015/03/27 | 18,720 | 18,720 | 18,720 | 18,720 | 20 |
2015/03/26 | 18,480 | 18,480 | 18,480 | 18,480 | 30 |
2015/03/25 | 18,800 | 18,800 | 18,800 | 18,800 | 51 |
2015/03/24 | 18,630 | 18,850 | 18,630 | 18,850 | 106 |
2015/03/23 | 18,630 | 18,900 | 18,630 | 18,900 | 94 |
2015/03/19 | 18,600 | 18,600 | 18,350 | 18,350 | 102 |
2015/03/18 | 18,210 | 18,210 | 18,210 | 18,210 | 20 |
2015/03/17 | 18,370 | 18,370 | 18,370 | 18,370 | 47 |
2015/03/16 | 18,390 | 18,400 | 18,220 | 18,220 | 102 |
2015/03/13 | 18,300 | 18,300 | 18,290 | 18,290 | 214 |
2015/03/12 | 17,990 | 18,180 | 17,990 | 18,010 | 21 |
2015/03/11 | 17,990 | 17,990 | 17,740 | 17,740 | 112 |
2015/03/10 | 18,300 | 18,300 | 18,070 | 18,070 | 30 |
2015/03/09 | 18,120 | 18,120 | 18,050 | 18,050 | 9 |
2015/03/06 | 17,930 | 17,930 | 17,930 | 17,930 | 10 |
2015/03/05 | 17,580 | 17,700 | 17,580 | 17,700 | 5 |
2015/03/04 | 17,750 | 17,750 | 17,730 | 17,730 | 206 |
2015/03/02 | 17,850 | 17,850 | 17,740 | 17,740 | 22 |
2015/02/27 | 17,740 | 17,740 | 17,740 | 17,740 | 11 |
2015/02/26 | 17,490 | 17,490 | 17,490 | 17,490 | 1 |
2015/02/25 | 17,850 | 17,850 | 17,300 | 17,510 | 257 |
2015/02/24 | 17,400 | 17,450 | 17,400 | 17,450 | 302 |
2015/02/23 | 17,460 | 17,460 | 17,440 | 17,440 | 11 |
2015/02/18 | 17,210 | 17,210 | 17,210 | 17,210 | 1 |
2015/02/17 | 17,010 | 17,210 | 17,010 | 17,210 | 7 |
2015/02/16 | 17,200 | 17,200 | 17,200 | 17,200 | 6 |
2015/02/13 | 17,110 | 17,110 | 17,110 | 17,110 | 20 |
2015/02/12 | 16,900 | 17,110 | 16,900 | 17,110 | 2 |
2015/02/09 | 16,810 | 16,810 | 16,810 | 16,810 | 1 |
2015/02/06 | 16,780 | 16,780 | 16,780 | 16,780 | 3 |
2015/02/05 | 16,600 | 16,730 | 16,600 | 16,710 | 10 |
2015/02/04 | 16,350 | 16,350 | 16,350 | 16,350 | 251 |
2015/02/03 | 16,240 | 16,240 | 16,180 | 16,180 | 4 |
2015/01/28 | 16,210 | 16,350 | 16,210 | 16,350 | 131 |
2015/01/27 | 16,010 | 16,010 | 16,010 | 16,010 | 1 |
2015/01/26 | 15,750 | 15,860 | 15,750 | 15,860 | 21 |
2015/01/23 | 15,980 | 15,980 | 15,980 | 15,980 | 1 |
2015/01/22 | 15,950 | 15,950 | 15,950 | 15,950 | 1 |
2015/01/19 | 15,560 | 15,560 | 15,560 | 15,560 | 1 |
2015/01/13 | 15,720 | 15,720 | 15,720 | 15,720 | 2 |
2015/01/09 | 16,030 | 16,030 | 15,870 | 15,870 | 10 |
2015/01/08 | 15,780 | 15,780 | 15,780 | 15,780 | 1 |
2015/01/07 | 15,610 | 15,610 | 15,610 | 15,610 | 9 |
2015/01/06 | 15,800 | 15,800 | 15,800 | 15,800 | 249 |
2015/01/05 | 15,970 | 15,970 | 15,800 | 15,800 | 105 |