(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 |
---|---|---|---|---|---|
2021/12/30 | 21,430 | 21,430 | 21,315 | 21,315 | 3 |
2021/12/29 | 21,270 | 21,425 | 21,270 | 21,425 | 23 |
2021/12/28 | 21,165 | 21,265 | 21,120 | 21,265 | 42 |
2021/12/27 | 20,995 | 21,000 | 20,990 | 21,000 | 28 |
2021/12/24 | 21,265 | 21,265 | 21,205 | 21,205 | 7 |
2021/12/23 | 21,360 | 21,360 | 21,240 | 21,240 | 2 |
2021/12/21 | 21,090 | 21,450 | 21,090 | 21,435 | 22 |
2021/12/20 | 21,405 | 21,405 | 21,100 | 21,100 | 32 |
2021/12/17 | 21,680 | 21,680 | 21,600 | 21,600 | 5 |
2021/12/16 | 21,830 | 21,830 | 21,685 | 21,685 | 9 |
2021/12/15 | 21,575 | 21,575 | 21,575 | 21,575 | 2 |
2021/12/14 | 21,485 | 21,485 | 21,485 | 21,485 | 5 |
2021/12/13 | 21,650 | 21,650 | 21,640 | 21,640 | 3 |
2021/12/10 | 21,680 | 21,785 | 21,680 | 21,780 | 5 |
2021/12/09 | 21,890 | 21,890 | 21,890 | 21,890 | 1 |
2021/12/08 | 21,950 | 21,950 | 21,840 | 21,915 | 50 |
2021/12/07 | 21,575 | 21,695 | 21,480 | 21,650 | 22 |
2021/12/06 | 21,200 | 21,425 | 21,200 | 21,425 | 8 |
2021/12/03 | 21,110 | 21,200 | 21,110 | 21,200 | 5 |
2021/12/02 | 21,140 | 21,140 | 20,975 | 21,040 | 61 |
2021/12/01 | 21,110 | 21,250 | 21,110 | 21,140 | 28 |
2021/11/30 | 21,760 | 21,890 | 21,230 | 21,230 | 34 |
2021/11/29 | 21,800 | 22,105 | 21,435 | 21,545 | 45 |
2021/11/26 | 22,230 | 22,230 | 22,010 | 22,010 | 38 |
2021/11/25 | 22,390 | 22,440 | 22,380 | 22,380 | 14 |
2021/11/24 | 22,640 | 22,650 | 22,410 | 22,440 | 57 |
2021/11/22 | 22,390 | 22,390 | 22,390 | 22,390 | 12 |
2021/11/19 | 22,510 | 22,540 | 22,510 | 22,540 | 8 |
2021/11/18 | 22,480 | 22,610 | 22,370 | 22,450 | 57 |
2021/11/17 | 22,900 | 22,900 | 22,780 | 22,780 | 9 |
2021/11/11 | 22,960 | 22,960 | 22,910 | 22,910 | 3 |
2021/11/10 | 23,060 | 23,060 | 23,020 | 23,020 | 3 |
2021/11/08 | 23,490 | 23,490 | 23,220 | 23,220 | 28 |
2021/11/05 | 23,330 | 23,450 | 23,330 | 23,450 | 28 |
2021/11/04 | 23,320 | 23,440 | 23,200 | 23,230 | 17 |
2021/11/02 | 23,220 | 23,240 | 23,080 | 23,150 | 242 |
2021/11/01 | 23,040 | 23,190 | 23,040 | 23,070 | 31 |
2021/10/29 | 22,900 | 22,900 | 22,560 | 22,740 | 45 |
2021/10/28 | 22,970 | 23,010 | 22,970 | 23,010 | 29 |
2021/10/27 | 22,870 | 22,880 | 22,870 | 22,880 | 78 |
2021/10/26 | 22,810 | 22,880 | 22,700 | 22,880 | 6 |
2021/10/25 | 22,630 | 22,640 | 22,530 | 22,530 | 126 |
2021/10/22 | 22,770 | 22,910 | 22,680 | 22,910 | 10 |
2021/10/21 | 23,120 | 23,120 | 22,770 | 22,770 | 241 |
2021/10/20 | 23,200 | 23,210 | 23,100 | 23,190 | 98 |
2021/10/19 | 23,050 | 23,080 | 23,030 | 23,030 | 9 |
2021/10/18 | 23,200 | 23,200 | 22,820 | 22,820 | 223 |
2021/10/15 | 23,060 | 23,150 | 22,930 | 23,150 | 17 |
2021/10/14 | 22,730 | 22,880 | 22,690 | 22,880 | 190 |
2021/10/13 | 22,860 | 22,860 | 22,780 | 22,780 | 15 |
2021/10/12 | 23,100 | 23,100 | 22,820 | 22,820 | 14 |
2021/10/11 | 23,030 | 23,230 | 23,030 | 23,230 | 6 |
2021/10/08 | 23,210 | 23,210 | 22,970 | 22,970 | 8 |
2021/10/07 | 22,790 | 22,790 | 22,790 | 22,790 | 12 |
2021/10/06 | 23,360 | 23,360 | 22,900 | 22,900 | 9 |
2021/10/05 | 23,290 | 23,290 | 23,120 | 23,120 | 17 |
2021/10/04 | 23,650 | 23,740 | 23,540 | 23,540 | 35 |
2021/10/01 | 23,700 | 23,700 | 23,540 | 23,540 | 7 |
2021/09/29 | 23,800 | 23,920 | 23,680 | 23,920 | 5 |
2021/09/28 | 24,170 | 24,170 | 24,170 | 24,170 | 1 |
2021/09/27 | 24,250 | 24,250 | 24,250 | 24,250 | 3 |
2021/09/24 | 24,100 | 24,100 | 23,990 | 24,060 | 6 |
2021/09/22 | 23,780 | 23,780 | 23,780 | 23,780 | 3 |
2021/09/21 | 23,640 | 23,970 | 23,640 | 23,880 | 112 |
2021/09/17 | 24,210 | 24,210 | 24,210 | 24,210 | 2 |
2021/09/16 | 24,050 | 24,050 | 23,940 | 24,030 | 9 |
2021/09/15 | 24,000 | 24,000 | 24,000 | 24,000 | 4 |
2021/09/13 | 24,130 | 24,170 | 24,050 | 24,090 | 10 |
2021/09/10 | 23,280 | 24,100 | 23,280 | 24,100 | 23 |
2021/09/09 | 23,860 | 23,860 | 23,780 | 23,780 | 22 |
2021/09/08 | 23,770 | 23,790 | 23,760 | 23,790 | 6 |
2021/09/07 | 23,500 | 23,770 | 23,500 | 23,770 | 45 |
2021/09/06 | 23,400 | 23,480 | 23,400 | 23,450 | 8 |
2021/09/03 | 23,260 | 23,270 | 23,260 | 23,270 | 14 |
2021/09/01 | 22,880 | 23,200 | 22,880 | 23,190 | 3 |
2021/08/31 | 22,770 | 22,870 | 22,680 | 22,870 | 13 |
2021/08/30 | 22,760 | 22,760 | 22,750 | 22,750 | 11 |
2021/08/27 | 22,750 | 22,750 | 22,700 | 22,700 | 6 |
2021/08/26 | 22,900 | 22,900 | 22,890 | 22,890 | 9 |
2021/08/24 | 23,010 | 23,200 | 23,010 | 23,200 | 30 |
2021/08/23 | 23,000 | 23,000 | 22,970 | 22,970 | 5 |
2021/08/17 | 22,800 | 22,840 | 22,740 | 22,740 | 17 |
2021/08/16 | 23,130 | 23,130 | 23,120 | 23,120 | 3 |
2021/08/13 | 23,140 | 23,240 | 23,140 | 23,240 | 22 |
2021/08/12 | 23,120 | 23,140 | 23,120 | 23,130 | 8 |
2021/08/10 | 22,890 | 22,890 | 22,890 | 22,890 | 1 |
2021/08/04 | 22,790 | 22,790 | 22,770 | 22,770 | 19 |
2021/08/03 | 22,990 | 22,990 | 22,990 | 22,990 | 3 |
2021/08/02 | 23,040 | 23,040 | 23,040 | 23,040 | 2 |
2021/07/30 | 22,870 | 22,870 | 22,870 | 22,870 | 2 |
2021/07/29 | 23,090 | 23,090 | 23,000 | 23,000 | 2 |
2021/07/28 | 23,140 | 23,140 | 23,140 | 23,140 | 2 |
2021/07/27 | 23,230 | 23,230 | 23,230 | 23,230 | 10 |
2021/07/26 | 23,200 | 23,200 | 23,200 | 23,200 | 9 |
2021/07/21 | 22,850 | 22,850 | 22,850 | 22,850 | 8 |
2021/07/20 | 22,730 | 22,730 | 22,710 | 22,710 | 13 |
2021/07/19 | 23,000 | 23,000 | 22,800 | 22,800 | 21 |
2021/07/16 | 23,000 | 23,060 | 22,960 | 23,060 | 5 |
2021/07/15 | 23,300 | 23,300 | 23,040 | 23,040 | 2 |
2021/07/14 | 23,290 | 23,400 | 23,290 | 23,400 | 3 |
2021/07/13 | 23,480 | 23,660 | 23,480 | 23,660 | 6 |
2021/07/12 | 23,400 | 23,500 | 23,270 | 23,410 | 18 |
2021/07/09 | 22,820 | 23,050 | 22,800 | 23,050 | 25 |
2021/03/22 | 25,190 | 25,190 | 24,670 | 24,670 | 9 |
2021/03/19 | 24,700 | 24,750 | 24,700 | 24,700 | 12 |
2021/03/18 | 24,660 | 24,880 | 24,660 | 24,860 | 13 |
2021/03/17 | 24,550 | 24,620 | 24,500 | 24,580 | 15 |
2021/03/16 | 24,530 | 24,550 | 24,400 | 24,550 | 13 |
2021/03/15 | 24,090 | 24,390 | 24,090 | 24,390 | 16 |
2021/03/12 | 23,340 | 23,960 | 23,310 | 23,960 | 58 |
2021/03/11 | 23,780 | 23,780 | 23,780 | 23,780 | 3 |
2021/03/10 | 24,060 | 24,060 | 23,820 | 23,820 | 58 |
2021/03/09 | 23,560 | 23,560 | 23,560 | 23,560 | 20 |
2021/03/08 | 23,830 | 23,950 | 23,530 | 23,530 | 45 |
2021/03/04 | 23,550 | 23,550 | 23,550 | 23,550 | 1 |
2021/03/03 | 23,780 | 23,780 | 23,780 | 23,780 | 1 |
2021/03/02 | 24,000 | 24,000 | 23,700 | 23,700 | 16 |
2021/03/01 | 23,730 | 23,780 | 23,600 | 23,780 | 10 |
2021/02/26 | 23,760 | 23,760 | 23,450 | 23,500 | 11 |
2021/02/25 | 24,060 | 24,060 | 24,060 | 24,060 | 10 |
2021/02/24 | 24,190 | 24,190 | 24,040 | 24,040 | 5 |
2021/02/22 | 24,250 | 24,270 | 24,190 | 24,190 | 3 |
2021/02/19 | 24,370 | 24,370 | 24,040 | 24,040 | 4 |
2021/02/18 | 24,370 | 24,370 | 24,370 | 24,370 | 1 |
2021/02/17 | 24,370 | 24,400 | 24,370 | 24,370 | 5 |
2021/02/16 | 24,260 | 24,420 | 24,260 | 24,420 | 5 |
2021/02/15 | 23,900 | 24,050 | 23,900 | 24,040 | 5 |
2021/02/12 | 24,010 | 24,010 | 23,860 | 23,900 | 6 |
2021/02/10 | 23,890 | 23,890 | 23,880 | 23,880 | 8 |
2021/02/09 | 23,800 | 23,990 | 23,800 | 23,990 | 8 |
2021/02/08 | 23,570 | 23,790 | 23,570 | 23,790 | 9 |
2021/02/05 | 23,430 | 23,430 | 23,320 | 23,390 | 65 |
2021/02/04 | 23,370 | 23,370 | 23,190 | 23,190 | 12 |
2021/02/03 | 23,140 | 23,240 | 23,140 | 23,240 | 24 |
2021/02/02 | 22,810 | 23,030 | 22,810 | 23,030 | 26 |
2021/01/26 | 22,940 | 22,940 | 22,800 | 22,800 | 3 |
2021/01/22 | 22,660 | 22,660 | 22,640 | 22,640 | 51 |
2021/01/21 | 22,700 | 22,700 | 22,700 | 22,700 | 3 |
2021/01/20 | 22,610 | 22,610 | 22,610 | 22,610 | 4 |
2021/01/19 | 22,640 | 22,740 | 22,630 | 22,740 | 53 |
2021/01/13 | 22,780 | 22,780 | 22,780 | 22,780 | 2 |
2021/01/12 | 22,580 | 22,680 | 22,580 | 22,680 | 4 |
2021/01/08 | 22,800 | 22,800 | 22,800 | 22,800 | 2 |
2021/01/07 | 22,580 | 22,580 | 22,580 | 22,580 | 4 |
2021/01/06 | 22,200 | 22,200 | 22,200 | 22,200 | 1 |
2021/01/05 | 22,250 | 22,250 | 22,250 | 22,250 | 1 |
2021/01/04 | 22,660 | 22,660 | 22,260 | 22,260 | 4 |