(NEXT FUNDS)金融(除く銀行)上場投信(1632)の株価時系列情報
(NEXT FUNDS)金融(除く銀行)上場投信(1632)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 |
---|---|---|---|---|---|
2024/03/29 | 26,155 | 26,195 | 26,010 | 26,090 | 359 |
2024/03/28 | 26,355 | 26,445 | 25,895 | 26,035 | 322 |
2024/03/27 | 26,165 | 26,350 | 26,085 | 26,085 | 600 |
2024/03/26 | 25,785 | 25,950 | 25,785 | 25,930 | 274 |
2024/03/25 | 25,905 | 26,000 | 25,800 | 25,800 | 321 |
2024/03/22 | 26,200 | 26,200 | 25,890 | 26,010 | 1,102 |
2024/03/21 | 26,150 | 26,150 | 25,680 | 25,925 | 892 |
2024/03/19 | 24,620 | 25,435 | 24,620 | 25,360 | 1,960 |
2024/03/18 | 24,630 | 25,120 | 24,630 | 25,010 | 861 |
2024/03/15 | 24,355 | 24,590 | 24,355 | 24,505 | 338 |
2024/03/14 | 24,355 | 24,475 | 24,245 | 24,455 | 170 |
2024/03/13 | 24,495 | 24,600 | 24,085 | 24,275 | 1,645 |
2024/03/12 | 24,005 | 24,265 | 23,820 | 24,220 | 1,427 |
2024/03/11 | 25,085 | 25,590 | 24,100 | 24,445 | 1,636 |
2024/03/08 | 25,300 | 25,315 | 24,745 | 25,085 | 701 |
2024/03/07 | 25,000 | 25,250 | 24,855 | 24,940 | 2,001 |
2024/03/06 | 24,480 | 24,600 | 24,350 | 24,545 | 2,985 |
2024/03/05 | 24,330 | 24,535 | 24,220 | 24,510 | 608 |
2024/03/04 | 24,350 | 24,455 | 24,160 | 24,330 | 727 |
2024/03/01 | 24,020 | 24,385 | 24,010 | 24,335 | 2,421 |
2024/02/29 | 23,960 | 24,040 | 23,665 | 23,970 | 647 |
2024/02/28 | 23,770 | 23,920 | 23,700 | 23,865 | 366 |
2024/02/27 | 23,665 | 23,950 | 23,600 | 23,740 | 276 |
2024/02/26 | 23,565 | 23,785 | 23,505 | 23,730 | 345 |
2024/02/22 | 23,650 | 23,690 | 23,510 | 23,625 | 544 |
2024/02/21 | 23,690 | 23,690 | 23,425 | 23,485 | 451 |
2024/02/20 | 24,200 | 24,200 | 23,670 | 23,770 | 1,286 |
2024/02/19 | 23,845 | 24,155 | 23,775 | 24,155 | 1,953 |
2024/02/16 | 24,000 | 24,000 | 23,515 | 23,775 | 1,406 |
2024/02/15 | 23,270 | 23,355 | 23,085 | 23,240 | 1,028 |
2024/02/14 | 22,645 | 22,750 | 22,410 | 22,490 | 729 |
2024/02/13 | 22,205 | 22,920 | 22,205 | 22,895 | 926 |
2024/02/09 | 21,890 | 21,940 | 21,705 | 21,795 | 136 |
2024/02/08 | 21,700 | 21,960 | 21,640 | 21,895 | 1,776 |
2024/02/07 | 21,585 | 21,605 | 21,425 | 21,540 | 479 |
2024/02/06 | 21,680 | 21,730 | 21,550 | 21,585 | 229 |
2024/02/05 | 21,600 | 21,700 | 21,360 | 21,700 | 583 |
2024/02/02 | 21,580 | 21,580 | 21,295 | 21,375 | 587 |
2024/02/01 | 21,670 | 21,860 | 21,515 | 21,610 | 991 |
2024/01/31 | 21,545 | 21,800 | 21,380 | 21,800 | 327 |
2024/01/30 | 21,545 | 21,650 | 21,525 | 21,540 | 191 |
2024/01/29 | 21,155 | 21,540 | 21,155 | 21,460 | 189 |
2024/01/26 | 21,420 | 21,420 | 21,100 | 21,155 | 140 |
2024/01/25 | 21,600 | 21,630 | 21,430 | 21,430 | 258 |
2024/01/24 | 21,445 | 21,525 | 21,325 | 21,390 | 330 |
2024/01/23 | 21,505 | 21,565 | 21,355 | 21,365 | 1,287 |
2024/01/22 | 21,210 | 21,480 | 21,210 | 21,480 | 1,011 |
2024/01/19 | 21,250 | 21,250 | 20,990 | 21,030 | 190 |
2024/01/18 | 21,105 | 21,235 | 20,895 | 20,930 | 160 |
2024/01/17 | 21,150 | 21,590 | 21,100 | 21,100 | 956 |
2024/01/16 | 21,210 | 21,300 | 21,080 | 21,080 | 266 |
2024/01/15 | 20,235 | 21,235 | 20,200 | 21,220 | 547 |
2024/01/12 | 20,900 | 20,900 | 20,620 | 20,690 | 327 |
2024/01/11 | 20,640 | 20,885 | 20,590 | 20,800 | 314 |
2024/01/10 | 20,255 | 20,460 | 20,200 | 20,375 | 1,053 |
2024/01/09 | 20,500 | 20,500 | 20,305 | 20,305 | 226 |
2024/01/05 | 19,970 | 20,285 | 19,970 | 20,230 | 418 |
2024/01/04 | 19,600 | 19,880 | 19,445 | 19,880 | 5,200 |
2023/12/29 | 19,570 | 19,795 | 19,550 | 19,650 | 762 |
2023/12/28 | 19,460 | 19,585 | 19,460 | 19,540 | 159 |
2023/12/27 | 19,345 | 19,565 | 19,330 | 19,425 | 157 |
2023/12/26 | 19,310 | 19,330 | 19,235 | 19,320 | 111 |
2023/12/25 | 19,760 | 19,760 | 19,315 | 19,355 | 3,667 |
2023/12/22 | 19,290 | 19,435 | 19,290 | 19,370 | 146 |
2023/12/21 | 19,395 | 19,635 | 19,235 | 19,290 | 209 |
2023/12/20 | 19,420 | 19,725 | 19,420 | 19,550 | 266 |
2023/12/19 | 19,305 | 19,365 | 19,140 | 19,245 | 87 |
2023/12/18 | 19,210 | 19,210 | 18,870 | 19,120 | 1,401 |
2023/12/15 | 19,470 | 19,615 | 19,340 | 19,425 | 280 |
2023/12/14 | 19,910 | 19,910 | 19,525 | 19,640 | 780 |
2023/12/13 | 20,105 | 20,105 | 19,960 | 20,090 | 90 |
2023/12/12 | 20,230 | 20,310 | 20,175 | 20,190 | 270 |
2023/12/11 | 20,375 | 20,375 | 20,100 | 20,160 | 1,074 |
2023/12/08 | 20,205 | 20,410 | 19,970 | 20,030 | 247 |
2023/12/07 | 20,380 | 20,410 | 20,215 | 20,400 | 285 |
2023/12/06 | 19,965 | 20,315 | 19,965 | 20,290 | 1,217 |
2023/12/05 | 20,025 | 20,100 | 19,875 | 19,920 | 189 |
2023/12/04 | 20,040 | 20,040 | 19,765 | 19,930 | 162 |
2023/12/01 | 20,095 | 20,095 | 19,985 | 20,040 | 407 |
2023/11/30 | 19,525 | 19,830 | 19,525 | 19,830 | 109 |
2023/11/29 | 19,880 | 19,900 | 19,675 | 19,735 | 50 |
2023/11/28 | 20,180 | 20,180 | 19,900 | 19,900 | 104 |
2023/11/27 | 20,105 | 20,220 | 20,010 | 20,160 | 449 |
2023/11/24 | 20,075 | 20,190 | 20,050 | 20,120 | 173 |
2023/11/22 | 19,660 | 19,960 | 19,660 | 19,930 | 101 |
2023/11/21 | 19,650 | 19,820 | 19,635 | 19,810 | 263 |
2023/11/20 | 19,875 | 20,150 | 19,835 | 19,915 | 456 |
2023/11/17 | 19,480 | 19,720 | 19,425 | 19,690 | 185 |
2023/11/16 | 19,685 | 19,775 | 19,520 | 19,520 | 288 |
2023/11/15 | 20,075 | 20,075 | 19,510 | 19,740 | 454 |
2023/11/14 | 19,880 | 19,960 | 19,775 | 19,855 | 162 |
2023/11/13 | 19,770 | 19,830 | 19,700 | 19,780 | 303 |
2023/11/10 | 19,725 | 19,725 | 19,505 | 19,705 | 315 |
2023/11/09 | 19,195 | 19,535 | 19,005 | 19,510 | 235 |
2023/11/08 | 19,725 | 19,725 | 19,085 | 19,190 | 244 |
2023/11/07 | 19,985 | 20,000 | 19,725 | 19,725 | 242 |
2023/11/06 | 20,175 | 20,200 | 20,040 | 20,135 | 629 |
2023/11/02 | 20,080 | 20,080 | 19,795 | 19,855 | 580 |
2023/11/01 | 19,900 | 19,960 | 19,815 | 19,960 | 599 |
2023/10/31 | 19,230 | 19,615 | 19,180 | 19,500 | 540 |
2023/10/30 | 19,150 | 19,150 | 18,960 | 18,960 | 59 |
2023/10/27 | 19,090 | 19,295 | 18,960 | 19,250 | 106 |
2023/10/26 | 18,990 | 19,050 | 18,975 | 19,010 | 31 |
2023/10/25 | 19,170 | 19,310 | 19,170 | 19,210 | 96 |
2023/10/24 | 18,855 | 19,105 | 18,630 | 19,100 | 298 |
2023/10/23 | 19,115 | 19,175 | 18,990 | 19,130 | 128 |
2023/10/20 | 19,335 | 19,350 | 19,190 | 19,265 | 146 |
2023/10/19 | 19,465 | 19,500 | 19,310 | 19,435 | 47 |
2023/10/18 | 19,540 | 19,690 | 19,500 | 19,675 | 150 |
2023/10/17 | 19,495 | 19,635 | 19,395 | 19,490 | 6,910 |
2023/10/16 | 19,405 | 19,410 | 19,225 | 19,275 | 189 |
2023/10/13 | 19,800 | 19,800 | 19,480 | 19,525 | 288 |
2023/10/12 | 19,790 | 19,925 | 19,790 | 19,925 | 374 |
2023/10/11 | 19,725 | 19,725 | 19,585 | 19,680 | 192 |
2023/10/10 | 19,600 | 19,730 | 19,460 | 19,715 | 314 |
2023/10/06 | 19,105 | 19,325 | 19,060 | 19,225 | 471 |
2023/10/05 | 18,635 | 19,165 | 18,635 | 19,095 | 506 |
2023/10/04 | 18,680 | 18,835 | 18,505 | 18,600 | 273 |
2023/10/03 | 19,300 | 19,300 | 18,940 | 18,975 | 224 |
2023/10/02 | 19,655 | 19,665 | 19,340 | 19,340 | 343 |
2023/09/29 | 19,790 | 19,790 | 19,375 | 19,530 | 431 |
2023/09/28 | 19,880 | 20,070 | 19,800 | 19,915 | 133 |
2023/09/27 | 20,085 | 20,085 | 19,730 | 19,955 | 243 |
2023/09/26 | 19,935 | 20,035 | 19,885 | 19,900 | 1,390 |
2023/09/25 | 19,900 | 19,900 | 19,675 | 19,810 | 457 |
2023/09/22 | 19,705 | 20,025 | 19,665 | 19,935 | 482 |
2023/09/21 | 19,880 | 20,005 | 19,880 | 19,920 | 297 |
2023/09/20 | 20,410 | 20,410 | 19,890 | 19,980 | 743 |
2023/09/19 | 19,755 | 20,135 | 19,755 | 20,135 | 598 |
2023/09/15 | 19,930 | 20,045 | 19,680 | 19,840 | 303 |
2023/09/14 | 19,615 | 19,745 | 19,545 | 19,740 | 512 |
2023/09/13 | 19,250 | 19,490 | 19,245 | 19,410 | 634 |
2023/09/12 | 19,265 | 19,265 | 19,040 | 19,175 | 204 |
2023/09/11 | 19,110 | 19,185 | 19,060 | 19,145 | 137 |
2023/09/08 | 18,915 | 19,145 | 18,915 | 18,925 | 232 |
2023/09/07 | 18,980 | 19,150 | 18,980 | 19,120 | 221 |
2023/09/06 | 18,685 | 19,030 | 18,685 | 18,985 | 279 |
2023/09/05 | 18,730 | 18,750 | 18,525 | 18,610 | 334 |
2023/09/04 | 18,395 | 18,670 | 18,395 | 18,670 | 356 |
2023/09/01 | 18,090 | 18,375 | 18,090 | 18,300 | 266 |
2023/08/31 | 17,995 | 18,165 | 17,975 | 18,160 | 118 |
2023/08/30 | 18,040 | 18,170 | 18,025 | 18,070 | 403 |
2023/08/29 | 17,970 | 18,015 | 17,870 | 17,930 | 228 |
2023/08/28 | 17,675 | 17,970 | 17,675 | 17,970 | 201 |
2023/08/25 | 17,620 | 17,730 | 17,620 | 17,675 | 84 |
2023/08/24 | 17,685 | 17,795 | 17,685 | 17,795 | 752 |
2023/08/23 | 17,475 | 17,650 | 17,475 | 17,650 | 11 |
2023/08/22 | 17,430 | 17,555 | 17,430 | 17,555 | 38 |
2023/08/21 | 17,500 | 17,500 | 17,335 | 17,430 | 49 |
2023/08/18 | 17,310 | 17,395 | 17,310 | 17,335 | 64 |
2023/08/17 | 17,315 | 17,445 | 17,210 | 17,445 | 71 |
2023/08/16 | 17,410 | 17,460 | 17,390 | 17,395 | 55 |
2023/08/15 | 17,635 | 17,645 | 17,595 | 17,645 | 36 |
2023/08/14 | 17,755 | 17,800 | 17,505 | 17,505 | 30 |
2023/08/10 | 17,470 | 17,700 | 17,470 | 17,660 | 315 |
2023/08/09 | 17,540 | 17,540 | 17,380 | 17,430 | 275 |
2023/08/08 | 17,605 | 17,605 | 17,515 | 17,525 | 53 |
2023/08/07 | 17,420 | 17,635 | 17,400 | 17,590 | 131 |
2023/08/04 | 17,205 | 17,535 | 17,205 | 17,535 | 296 |
2023/08/03 | 17,400 | 17,440 | 17,265 | 17,305 | 724 |
2023/08/02 | 17,860 | 17,860 | 17,520 | 17,590 | 1,110 |
2023/08/01 | 18,275 | 18,310 | 18,135 | 18,260 | 226 |
2023/07/31 | 18,290 | 18,330 | 18,170 | 18,270 | 773 |
2023/07/28 | 17,805 | 18,080 | 17,720 | 18,080 | 502 |
2023/07/27 | 17,685 | 17,845 | 17,685 | 17,805 | 16 |
2023/07/26 | 17,560 | 17,630 | 17,535 | 17,575 | 62 |
2023/07/25 | 17,690 | 17,690 | 17,640 | 17,660 | 38 |
2023/07/24 | 17,575 | 17,755 | 17,570 | 17,680 | 192 |
2023/07/21 | 17,690 | 17,690 | 17,515 | 17,560 | 218 |
2023/07/20 | 17,670 | 17,670 | 17,485 | 17,485 | 5 |
2023/07/19 | 17,560 | 17,680 | 17,560 | 17,675 | 345 |
2023/07/18 | 17,385 | 17,425 | 17,330 | 17,425 | 90 |
2023/07/14 | 17,340 | 17,405 | 17,250 | 17,330 | 204 |
2023/07/13 | 17,445 | 17,480 | 17,340 | 17,380 | 1,140 |
2023/07/12 | 17,830 | 17,830 | 17,475 | 17,650 | 251 |
2023/07/11 | 18,090 | 18,090 | 17,745 | 17,745 | 595 |
2023/07/10 | 17,995 | 18,015 | 17,845 | 17,930 | 717 |
2023/07/07 | 17,960 | 18,105 | 17,845 | 17,975 | 384 |
2023/07/06 | 18,250 | 18,250 | 18,020 | 18,060 | 220 |
2023/07/05 | 18,170 | 18,355 | 18,105 | 18,315 | 2,767 |
2023/07/04 | 18,100 | 18,205 | 18,070 | 18,180 | 211 |
2023/07/03 | 17,925 | 18,105 | 17,925 | 18,070 | 125 |
2023/06/30 | 17,985 | 17,985 | 17,870 | 17,880 | 57 |
2023/06/29 | 18,085 | 18,130 | 17,895 | 17,965 | 219 |
2023/06/28 | 17,820 | 18,025 | 17,795 | 18,010 | 138 |
2023/06/27 | 17,775 | 17,810 | 17,600 | 17,755 | 144 |
2023/06/26 | 17,705 | 17,855 | 17,625 | 17,765 | 96 |
2023/06/23 | 18,140 | 18,140 | 17,740 | 17,795 | 701 |
2023/06/22 | 17,895 | 18,125 | 17,895 | 18,025 | 282 |
2023/06/21 | 17,480 | 17,770 | 17,480 | 17,740 | 285 |
2023/06/20 | 17,590 | 17,590 | 17,345 | 17,435 | 163 |
2023/06/19 | 17,905 | 17,970 | 17,760 | 17,825 | 1,369 |
2023/06/16 | 17,815 | 17,840 | 17,670 | 17,810 | 246 |
2023/06/15 | 17,500 | 17,915 | 17,490 | 17,830 | 1,406 |
2023/06/14 | 17,470 | 17,600 | 17,470 | 17,570 | 86 |
2023/06/13 | 17,320 | 17,385 | 17,245 | 17,360 | 213 |
2023/06/12 | 17,305 | 17,315 | 17,145 | 17,210 | 114 |
2023/06/09 | 17,045 | 17,135 | 17,030 | 17,110 | 138 |
2023/06/08 | 17,035 | 17,135 | 16,890 | 16,895 | 155 |
2023/06/07 | 17,350 | 17,370 | 17,015 | 17,015 | 83 |