(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 |
---|---|---|---|---|---|
2022/12/30 | 23,125 | 23,140 | 22,935 | 23,105 | 98 |
2022/12/29 | 23,130 | 23,130 | 22,940 | 22,955 | 150 |
2022/12/28 | 23,380 | 23,500 | 23,255 | 23,500 | 76 |
2022/12/27 | 23,150 | 23,420 | 23,150 | 23,415 | 181 |
2022/12/26 | 22,805 | 22,805 | 22,800 | 22,800 | 34 |
2022/12/23 | 22,675 | 22,745 | 22,660 | 22,745 | 11 |
2022/12/22 | 22,530 | 22,660 | 22,530 | 22,660 | 13 |
2022/12/21 | 22,340 | 22,585 | 22,340 | 22,570 | 6 |
2022/12/20 | 22,745 | 22,800 | 22,350 | 22,350 | 19 |
2022/12/19 | 22,620 | 22,710 | 22,620 | 22,710 | 36 |
2022/12/16 | 22,895 | 22,895 | 22,820 | 22,820 | 82 |
2022/12/15 | 23,045 | 23,045 | 23,005 | 23,005 | 2 |
2022/12/12 | 22,860 | 22,935 | 22,860 | 22,935 | 26 |
2022/12/09 | 22,780 | 23,045 | 22,780 | 23,045 | 9 |
2022/12/08 | 22,605 | 22,750 | 22,605 | 22,750 | 804 |
2022/12/07 | 22,735 | 22,755 | 22,735 | 22,755 | 3 |
2022/12/06 | 22,630 | 22,630 | 22,630 | 22,630 | 4 |
2022/12/05 | 22,420 | 22,620 | 22,420 | 22,620 | 15 |
2022/12/02 | 22,660 | 22,660 | 22,510 | 22,520 | 182 |
2022/12/01 | 23,015 | 23,015 | 22,880 | 22,895 | 11 |
2022/11/30 | 22,885 | 22,975 | 22,855 | 22,855 | 36 |
2022/11/29 | 22,955 | 23,080 | 22,945 | 23,055 | 19 |
2022/11/28 | 23,170 | 23,170 | 23,040 | 23,070 | 13 |
2022/11/25 | 23,255 | 23,275 | 23,170 | 23,170 | 26 |
2022/11/24 | 23,200 | 23,270 | 23,200 | 23,245 | 40 |
2022/11/22 | 22,910 | 23,160 | 22,910 | 23,085 | 85 |
2022/11/21 | 22,890 | 22,890 | 22,805 | 22,805 | 40 |
2022/11/18 | 22,415 | 22,910 | 22,415 | 22,870 | 93 |
2022/11/17 | 22,610 | 22,795 | 22,610 | 22,790 | 27 |
2022/11/16 | 22,365 | 22,585 | 22,365 | 22,585 | 23 |
2022/11/15 | 22,485 | 22,485 | 22,485 | 22,485 | 1 |
2022/11/14 | 22,405 | 22,495 | 22,405 | 22,495 | 19 |
2022/11/11 | 22,565 | 22,590 | 22,390 | 22,390 | 11 |
2022/11/10 | 22,325 | 22,325 | 22,230 | 22,290 | 44 |
2022/11/09 | 22,440 | 22,440 | 22,320 | 22,325 | 17 |
2022/11/08 | 22,575 | 22,575 | 22,495 | 22,550 | 31 |
2022/11/07 | 22,270 | 22,355 | 22,270 | 22,340 | 65 |
2022/11/04 | 22,340 | 22,340 | 22,180 | 22,195 | 6 |
2022/11/02 | 22,460 | 22,485 | 22,460 | 22,485 | 12 |
2022/11/01 | 22,505 | 22,505 | 22,505 | 22,505 | 1 |
2022/10/31 | 22,610 | 22,610 | 22,460 | 22,460 | 3 |
2022/10/28 | 22,200 | 22,315 | 22,200 | 22,315 | 8 |
2022/10/27 | 22,470 | 22,470 | 22,350 | 22,355 | 5 |
2022/10/26 | 22,630 | 22,630 | 22,395 | 22,450 | 85 |
2022/10/25 | 22,285 | 22,390 | 22,250 | 22,390 | 33 |
2022/10/24 | 22,910 | 22,910 | 22,250 | 22,250 | 179 |
2022/10/21 | 22,530 | 22,585 | 22,530 | 22,585 | 8 |
2022/10/20 | 22,570 | 22,710 | 22,570 | 22,670 | 341 |
2022/10/19 | 22,800 | 22,960 | 22,800 | 22,840 | 201 |
2022/10/18 | 22,845 | 22,845 | 22,720 | 22,720 | 252 |
2022/10/17 | 22,680 | 22,680 | 22,580 | 22,585 | 5 |
2022/10/14 | 22,660 | 22,775 | 22,615 | 22,765 | 41 |
2022/10/13 | 22,415 | 22,415 | 22,210 | 22,280 | 28 |
2022/10/12 | 22,165 | 22,390 | 22,155 | 22,390 | 18 |
2022/10/11 | 22,215 | 22,285 | 22,010 | 22,095 | 81 |
2022/10/07 | 22,455 | 22,470 | 22,430 | 22,430 | 9 |
2022/10/06 | 22,765 | 22,795 | 22,705 | 22,770 | 13 |
2022/10/05 | 22,825 | 22,825 | 22,360 | 22,695 | 30 |
2022/10/04 | 22,425 | 22,680 | 22,425 | 22,680 | 41 |
2022/10/03 | 22,095 | 22,095 | 21,645 | 21,700 | 55 |
2022/09/30 | 22,255 | 22,380 | 22,220 | 22,230 | 48 |
2022/09/29 | 22,090 | 22,380 | 22,090 | 22,380 | 57 |
2022/09/28 | 22,565 | 22,565 | 21,935 | 21,935 | 42 |
2022/09/27 | 22,355 | 22,560 | 22,355 | 22,560 | 5 |
2022/09/26 | 22,270 | 22,380 | 22,270 | 22,330 | 51 |
2022/09/22 | 22,405 | 22,405 | 22,325 | 22,370 | 6 |
2022/09/21 | 22,600 | 22,600 | 22,600 | 22,600 | 2 |
2022/09/20 | 22,815 | 22,815 | 22,600 | 22,600 | 4 |
2022/09/16 | 22,495 | 22,540 | 22,495 | 22,540 | 22 |
2022/09/15 | 22,495 | 22,560 | 22,495 | 22,560 | 33 |
2022/09/14 | 22,405 | 22,455 | 22,405 | 22,430 | 14 |
2022/09/13 | 22,980 | 22,980 | 22,685 | 22,790 | 258 |
2022/09/12 | 22,620 | 22,785 | 22,620 | 22,765 | 32 |
2022/09/09 | 22,370 | 22,390 | 22,370 | 22,385 | 4 |
2022/09/08 | 22,240 | 22,315 | 22,240 | 22,315 | 11 |
2022/09/07 | 21,700 | 21,740 | 21,675 | 21,740 | 9 |
2022/09/06 | 21,980 | 21,980 | 21,810 | 21,810 | 3 |
2022/09/05 | 22,000 | 22,000 | 21,980 | 21,980 | 11 |
2022/09/02 | 22,020 | 22,035 | 22,020 | 22,035 | 3 |
2022/09/01 | 22,155 | 22,155 | 21,970 | 21,970 | 7 |
2022/08/30 | 22,170 | 22,415 | 22,170 | 22,415 | 17 |
2022/08/29 | 22,135 | 22,195 | 22,070 | 22,115 | 105 |
2022/08/26 | 22,525 | 22,525 | 22,440 | 22,440 | 11 |
2022/08/25 | 22,580 | 22,580 | 22,490 | 22,490 | 34 |
2022/08/24 | 22,550 | 22,550 | 22,550 | 22,550 | 2 |
2022/08/23 | 22,560 | 22,560 | 22,455 | 22,455 | 13 |
2022/08/22 | 22,505 | 22,645 | 22,505 | 22,645 | 24 |
2022/08/19 | 22,705 | 22,705 | 22,635 | 22,635 | 4 |
2022/08/18 | 22,695 | 22,695 | 22,695 | 22,695 | 1 |
2022/08/17 | 22,575 | 22,835 | 22,575 | 22,790 | 220 |
2022/08/16 | 22,440 | 22,540 | 22,440 | 22,475 | 6 |
2022/08/15 | 22,270 | 22,505 | 22,270 | 22,485 | 44 |
2022/08/12 | 21,940 | 22,130 | 21,940 | 22,130 | 44 |
2022/08/10 | 21,860 | 21,860 | 21,785 | 21,785 | 46 |
2022/08/09 | 22,050 | 22,095 | 21,860 | 21,860 | 60 |
2022/08/08 | 21,955 | 21,955 | 21,955 | 21,955 | 8 |
2022/08/05 | 21,915 | 21,955 | 21,915 | 21,955 | 11 |
2022/08/04 | 21,835 | 21,935 | 21,760 | 21,775 | 14 |
2022/08/03 | 21,785 | 21,820 | 21,700 | 21,715 | 43 |
2022/08/02 | 22,045 | 22,045 | 21,545 | 21,800 | 18 |
2022/08/01 | 21,875 | 22,020 | 21,875 | 22,015 | 90 |
2022/07/29 | 21,690 | 21,785 | 21,690 | 21,720 | 3 |
2022/07/28 | 21,655 | 21,655 | 21,655 | 21,655 | 3 |
2022/07/27 | 21,660 | 21,660 | 21,565 | 21,565 | 28 |
2022/07/26 | 21,845 | 21,845 | 21,845 | 21,845 | 2 |
2022/07/25 | 21,840 | 21,840 | 21,840 | 21,840 | 55 |
2022/07/22 | 21,740 | 21,880 | 21,740 | 21,880 | 10 |
2022/07/21 | 21,630 | 21,740 | 21,630 | 21,740 | 6 |
2022/07/20 | 21,525 | 21,630 | 21,525 | 21,625 | 8 |
2022/07/19 | 21,575 | 21,575 | 21,410 | 21,420 | 14 |
2022/07/15 | 21,545 | 21,550 | 21,500 | 21,515 | 18 |
2022/07/14 | 21,290 | 21,350 | 21,240 | 21,350 | 9 |
2022/07/13 | 21,645 | 21,700 | 21,535 | 21,700 | 499 |
2022/07/12 | 21,590 | 21,600 | 21,510 | 21,510 | 37 |
2022/07/11 | 21,615 | 22,050 | 21,615 | 21,670 | 40 |
2022/07/08 | 21,600 | 21,680 | 21,370 | 21,440 | 63 |
2022/07/07 | 21,235 | 21,355 | 21,235 | 21,355 | 21 |
2022/07/06 | 21,065 | 21,135 | 21,060 | 21,060 | 14 |
2022/07/05 | 21,340 | 21,340 | 21,130 | 21,140 | 9 |
2022/07/04 | 21,140 | 21,210 | 21,140 | 21,210 | 35 |
2022/06/30 | 21,200 | 21,290 | 21,190 | 21,190 | 28 |
2022/06/29 | 21,120 | 21,200 | 21,100 | 21,200 | 31 |
2022/06/28 | 21,005 | 21,120 | 21,000 | 21,120 | 68 |
2022/06/27 | 21,075 | 21,075 | 20,965 | 21,000 | 5 |
2022/06/24 | 20,770 | 20,885 | 20,760 | 20,865 | 27 |
2022/06/23 | 20,415 | 20,640 | 20,415 | 20,640 | 13 |
2022/06/22 | 20,500 | 20,500 | 20,350 | 20,400 | 9 |
2022/06/21 | 20,330 | 20,360 | 20,270 | 20,300 | 809 |
2022/06/20 | 20,200 | 20,275 | 20,125 | 20,125 | 13 |
2022/06/17 | 19,820 | 20,135 | 19,820 | 20,130 | 134 |
2022/06/16 | 20,355 | 20,355 | 20,130 | 20,130 | 5 |
2022/06/15 | 20,300 | 20,320 | 20,095 | 20,095 | 26 |
2022/06/14 | 20,390 | 20,490 | 20,365 | 20,365 | 38 |
2022/06/13 | 20,590 | 20,690 | 20,590 | 20,680 | 22 |
2022/06/10 | 21,275 | 21,275 | 20,970 | 21,050 | 19 |
2022/06/09 | 21,225 | 21,260 | 21,180 | 21,260 | 25 |
2022/06/08 | 21,205 | 21,280 | 21,190 | 21,280 | 27 |
2022/06/07 | 21,150 | 21,230 | 21,090 | 21,090 | 29 |
2022/06/06 | 20,850 | 21,100 | 20,850 | 21,090 | 51 |
2022/06/03 | 20,965 | 20,965 | 20,965 | 20,965 | 5 |
2022/06/02 | 20,770 | 20,770 | 20,610 | 20,610 | 39 |
2022/06/01 | 20,590 | 20,800 | 20,575 | 20,775 | 47 |
2022/05/31 | 20,640 | 20,640 | 20,500 | 20,500 | 15 |
2022/05/30 | 20,510 | 20,640 | 20,440 | 20,630 | 28 |
2022/05/27 | 20,275 | 20,275 | 20,235 | 20,235 | 8 |
2022/05/26 | 20,165 | 20,165 | 20,085 | 20,085 | 4 |
2022/05/25 | 19,995 | 20,225 | 19,835 | 20,020 | 65 |
2022/05/24 | 20,085 | 20,105 | 19,960 | 19,995 | 23 |
2022/05/23 | 20,365 | 20,365 | 20,105 | 20,180 | 72 |
2022/05/20 | 19,930 | 20,070 | 19,930 | 20,070 | 62 |
2022/05/19 | 19,985 | 20,060 | 19,865 | 20,060 | 34 |
2022/05/18 | 20,455 | 20,455 | 20,340 | 20,375 | 41 |
2022/05/17 | 20,540 | 20,540 | 20,505 | 20,510 | 4 |
2022/05/16 | 20,715 | 20,735 | 20,510 | 20,565 | 49 |
2022/05/13 | 20,500 | 20,580 | 20,435 | 20,435 | 13 |
2022/05/12 | 20,270 | 20,270 | 20,070 | 20,070 | 273 |
2022/05/11 | 20,405 | 20,415 | 20,355 | 20,400 | 553 |
2022/05/10 | 20,450 | 20,600 | 20,275 | 20,495 | 19 |
2022/05/09 | 20,930 | 20,930 | 20,450 | 20,450 | 13 |
2022/05/06 | 20,820 | 20,870 | 20,680 | 20,870 | 10 |
2022/05/02 | 20,830 | 20,830 | 20,580 | 20,820 | 79 |
2022/04/28 | 20,440 | 20,675 | 20,390 | 20,675 | 255 |
2022/04/27 | 20,205 | 20,440 | 20,205 | 20,440 | 10 |
2022/04/26 | 20,765 | 20,765 | 20,480 | 20,490 | 12 |
2022/04/25 | 20,495 | 20,495 | 20,385 | 20,480 | 62 |
2022/04/22 | 20,780 | 20,780 | 20,740 | 20,740 | 6 |
2022/04/21 | 20,825 | 21,055 | 20,825 | 21,035 | 9 |
2022/04/20 | 20,620 | 20,890 | 20,620 | 20,850 | 30 |
2022/04/19 | 20,870 | 20,870 | 20,515 | 20,565 | 15 |
2022/04/18 | 20,710 | 20,710 | 20,550 | 20,630 | 39 |
2022/04/15 | 20,750 | 20,900 | 20,750 | 20,870 | 20 |
2022/04/14 | 20,850 | 20,925 | 20,850 | 20,920 | 29 |
2022/04/13 | 20,910 | 20,910 | 20,600 | 20,600 | 36 |
2022/04/12 | 20,875 | 20,875 | 20,700 | 20,700 | 30 |
2022/04/11 | 20,975 | 21,040 | 20,930 | 20,930 | 13 |
2022/04/08 | 21,385 | 21,385 | 20,950 | 21,050 | 828 |
2022/04/07 | 21,210 | 21,210 | 21,100 | 21,100 | 8 |
2022/04/06 | 21,550 | 21,555 | 21,490 | 21,520 | 21 |
2022/04/05 | 21,685 | 21,685 | 21,650 | 21,665 | 8 |
2022/04/04 | 21,505 | 21,505 | 21,485 | 21,500 | 20 |
2022/04/01 | 21,460 | 21,505 | 21,225 | 21,505 | 14 |
2022/03/31 | 21,650 | 21,780 | 21,640 | 21,640 | 111 |
2022/03/30 | 21,775 | 21,800 | 21,535 | 21,535 | 18 |
2022/03/29 | 21,435 | 21,670 | 21,435 | 21,670 | 30 |
2022/03/25 | 21,450 | 21,450 | 21,415 | 21,415 | 5 |
2022/03/24 | 21,320 | 21,455 | 21,320 | 21,455 | 2 |
2022/03/23 | 21,400 | 21,675 | 21,400 | 21,675 | 12 |
2022/03/22 | 21,615 | 21,615 | 21,395 | 21,395 | 4 |
2022/03/18 | 21,360 | 21,360 | 21,360 | 21,360 | 1 |
2022/03/17 | 21,550 | 21,550 | 21,420 | 21,420 | 24 |
2022/03/16 | 21,090 | 21,130 | 21,025 | 21,130 | 58 |
2022/03/15 | 20,575 | 20,870 | 20,575 | 20,870 | 6 |
2022/03/14 | 20,840 | 20,840 | 20,715 | 20,715 | 6 |
2022/03/11 | 20,945 | 20,945 | 20,905 | 20,905 | 3 |
2022/03/10 | 20,840 | 20,840 | 20,840 | 20,840 | 1 |
2022/03/09 | 20,770 | 20,770 | 20,720 | 20,720 | 6 |
2022/03/08 | 21,300 | 21,300 | 20,870 | 20,870 | 9 |
2022/03/07 | 20,990 | 20,990 | 20,900 | 20,990 | 9 |
2022/03/04 | 21,005 | 21,335 | 21,005 | 21,075 | 44 |
2022/03/02 | 21,430 | 21,455 | 21,430 | 21,455 | 4 |
2022/03/01 | 21,700 | 21,700 | 21,585 | 21,585 | 12 |
2022/02/28 | 21,325 | 21,325 | 21,325 | 21,325 | 3 |
2022/02/25 | 21,220 | 21,300 | 21,220 | 21,300 | 10 |
2022/02/24 | 21,245 | 21,245 | 21,110 | 21,180 | 15 |
2022/02/22 | 21,450 | 21,480 | 21,360 | 21,400 | 108 |
2022/02/21 | 21,545 | 21,545 | 21,465 | 21,465 | 3 |
2022/02/18 | 21,525 | 21,525 | 21,520 | 21,520 | 6 |
2022/02/17 | 21,795 | 21,795 | 21,560 | 21,635 | 22 |
2022/02/16 | 22,090 | 22,090 | 21,770 | 21,870 | 40 |
2022/02/15 | 21,575 | 21,730 | 21,545 | 21,690 | 54 |
2022/02/14 | 21,345 | 21,575 | 21,325 | 21,575 | 29 |
2022/02/10 | 21,395 | 21,395 | 21,350 | 21,350 | 2 |
2022/02/09 | 21,550 | 21,550 | 21,380 | 21,395 | 25 |
2022/02/08 | 21,760 | 21,760 | 21,345 | 21,345 | 17 |
2022/02/07 | 21,105 | 21,310 | 21,105 | 21,305 | 10 |
2022/02/04 | 21,410 | 21,410 | 21,350 | 21,350 | 7 |
2022/02/03 | 21,215 | 21,300 | 21,215 | 21,300 | 8 |
2022/02/02 | 21,435 | 21,435 | 21,240 | 21,430 | 14 |
2022/02/01 | 21,300 | 21,800 | 21,135 | 21,435 | 20 |
2022/01/31 | 20,870 | 21,015 | 20,870 | 21,015 | 43 |
2022/01/28 | 20,715 | 20,715 | 20,595 | 20,645 | 11 |
2022/01/27 | 20,765 | 20,765 | 20,205 | 20,215 | 69 |
2022/01/26 | 20,805 | 20,870 | 20,650 | 20,710 | 44 |
2022/01/25 | 20,780 | 20,800 | 20,555 | 20,800 | 30 |
2022/01/24 | 20,525 | 20,800 | 20,525 | 20,800 | 28 |
2022/01/21 | 20,500 | 20,525 | 20,395 | 20,525 | 93 |
2022/01/20 | 20,170 | 20,305 | 20,170 | 20,305 | 2 |
2022/01/19 | 20,400 | 20,480 | 20,210 | 20,210 | 121 |
2022/01/18 | 20,720 | 20,720 | 20,600 | 20,600 | 37 |
2022/01/17 | 20,505 | 20,605 | 20,505 | 20,605 | 52 |
2022/01/14 | 20,505 | 20,885 | 20,505 | 20,590 | 142 |
2022/01/13 | 20,760 | 20,760 | 20,580 | 20,580 | 82 |
2022/01/12 | 20,970 | 20,970 | 20,970 | 20,970 | 10 |
2022/01/11 | 21,420 | 21,420 | 20,670 | 20,815 | 147 |
2022/01/07 | 21,130 | 21,130 | 20,870 | 20,920 | 63 |
2022/01/06 | 21,345 | 21,345 | 21,150 | 21,150 | 17 |
2022/01/04 | 21,430 | 21,480 | 21,325 | 21,465 | 18 |