(NEXT FUNDS) S&P500ESG連動型上場投信(2635)の株価時系列情報
(NEXT FUNDS) S&P500ESG連動型上場投信(2635)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 | 2,607 | 2,611 | 2,602 | 2,610 | 51,950 |
2021/12/29 | 2,606 | 2,610 | 2,600 | 2,610 | 82,840 |
2021/12/28 | 2,590 | 2,606 | 2,590 | 2,606 | 9,320 |
2021/12/27 | 2,560 | 2,563 | 2,560 | 2,560 | 1,250 |
2021/12/24 | 2,543 | 2,560 | 2,543 | 2,557 | 2,010 |
2021/12/23 | 2,529 | 2,542 | 2,529 | 2,537 | 4,340 |
2021/12/22 | 2,510 | 2,510 | 2,482 | 2,508 | 2,050 |
2021/12/21 | 2,452 | 2,480 | 2,452 | 2,480 | 4,380 |
2021/12/20 | 2,527 | 2,527 | 2,448 | 2,452 | 5,700 |
2021/12/17 | 2,548 | 2,548 | 2,498 | 2,506 | 4,320 |
2021/12/16 | 2,552 | 2,558 | 2,544 | 2,553 | 55,500 |
2021/12/15 | 2,501 | 2,501 | 2,492 | 2,501 | 3,930 |
2021/12/14 | 2,555 | 2,555 | 2,512 | 2,517 | 44,610 |
2021/12/13 | 2,523 | 2,549 | 2,523 | 2,546 | 1,640 |
2021/12/10 | 2,518 | 2,518 | 2,509 | 2,512 | 2,710 |
2021/12/09 | 2,536 | 2,536 | 2,526 | 2,531 | 1,570 |
2021/12/08 | 2,523 | 2,536 | 2,520 | 2,534 | 5,120 |
2021/12/07 | 2,475 | 2,493 | 2,470 | 2,493 | 2,720 |
2021/12/06 | 2,448 | 2,450 | 2,438 | 2,450 | 2,210 |
2021/12/03 | 2,450 | 2,466 | 2,442 | 2,465 | 4,680 |
2021/12/02 | 2,434 | 2,444 | 2,426 | 2,443 | 5,950 |
2021/12/01 | 2,467 | 2,485 | 2,457 | 2,483 | 1,940 |
2021/11/30 | 2,516 | 2,518 | 2,469 | 2,469 | 7,350 |
2021/11/29 | 2,490 | 2,501 | 2,482 | 2,483 | 112,130 |
2021/11/26 | 2,558 | 2,558 | 2,526 | 2,531 | 6,630 |
2021/11/25 | 2,575 | 2,581 | 2,573 | 2,581 | 1,880 |
2021/11/24 | 2,553 | 2,561 | 2,550 | 2,556 | 3,500 |
2021/11/22 | 2,544 | 2,550 | 2,540 | 2,548 | 4,720 |
2021/11/19 | 2,546 | 2,560 | 2,546 | 2,559 | 3,190 |
2021/11/18 | 2,532 | 2,537 | 2,523 | 2,533 | 10,580 |
2021/11/17 | 2,547 | 2,550 | 2,543 | 2,550 | 7,590 |
2021/11/16 | 2,521 | 2,524 | 2,515 | 2,519 | 4,940 |
2021/11/15 | 2,522 | 2,522 | 2,515 | 2,515 | 5,580 |
2021/11/12 | 2,507 | 2,513 | 2,507 | 2,510 | 4,530 |
2021/11/11 | 2,493 | 2,508 | 2,493 | 2,503 | 5,490 |
2021/11/10 | 2,495 | 2,495 | 2,481 | 2,486 | 5,780 |
2021/11/09 | 2,510 | 2,510 | 2,492 | 2,498 | 14,810 |
2021/11/08 | 2,513 | 2,513 | 2,508 | 2,512 | 6,950 |
2021/11/05 | 2,518 | 2,518 | 2,505 | 2,511 | 1,570 |
2021/11/04 | 2,501 | 2,505 | 2,500 | 2,503 | 2,030 |
2021/11/02 | 2,474 | 2,474 | 2,460 | 2,465 | 1,210 |
2021/11/01 | 2,482 | 2,482 | 2,475 | 2,478 | 8,300 |
2021/10/29 | 2,443 | 2,449 | 2,439 | 2,443 | 7,260 |
2021/10/28 | 2,433 | 2,439 | 2,430 | 2,433 | 2,920 |
2021/10/27 | 2,467 | 2,467 | 2,440 | 2,443 | 1,400 |
2021/10/26 | 2,430 | 2,440 | 2,430 | 2,435 | 1,430 |
2021/10/25 | 2,411 | 2,417 | 2,405 | 2,417 | 1,500 |
2021/10/22 | 2,416 | 2,426 | 2,416 | 2,422 | 1,230 |
2021/10/21 | 2,422 | 2,422 | 2,407 | 2,410 | 1,810 |
2021/10/20 | 2,420 | 2,420 | 2,412 | 2,415 | 1,800 |
2021/10/19 | 2,397 | 2,398 | 2,387 | 2,387 | 330 |
2021/10/18 | 2,420 | 2,420 | 2,380 | 2,386 | 1,420 |
2021/10/15 | 2,363 | 2,370 | 2,356 | 2,370 | 2,740 |
2021/10/14 | 2,307 | 2,318 | 2,307 | 2,318 | 2,210 |
2021/10/13 | 2,293 | 2,300 | 2,293 | 2,300 | 730 |
2021/10/12 | 2,307 | 2,307 | 2,288 | 2,297 | 800 |
2021/10/11 | 2,288 | 2,305 | 2,284 | 2,303 | 4,340 |
2021/10/08 | 2,297 | 2,300 | 2,286 | 2,296 | 740 |
2021/10/07 | 2,266 | 2,276 | 2,266 | 2,270 | 310 |
2021/10/06 | 2,247 | 2,258 | 2,244 | 2,245 | 1,250 |
2021/10/05 | 2,223 | 2,228 | 2,212 | 2,228 | 1,710 |
2021/10/04 | 2,256 | 2,256 | 2,238 | 2,241 | 540 |
2021/10/01 | 2,237 | 2,237 | 2,211 | 2,219 | 2,570 |
2021/09/30 | 2,272 | 2,283 | 2,272 | 2,283 | 1,510 |
2021/09/29 | 2,266 | 2,272 | 2,261 | 2,271 | 1,870 |
2021/09/28 | 2,293 | 2,299 | 2,288 | 2,299 | 1,330 |
2021/09/27 | 2,300 | 2,304 | 2,297 | 2,297 | 1,830 |
2021/09/24 | 2,285 | 2,288 | 2,278 | 2,283 | 3,620 |
2021/09/22 | 2,203 | 2,224 | 2,194 | 2,224 | 2,270 |
2021/09/21 | 2,220 | 2,231 | 2,214 | 2,223 | 420,820 |
2021/09/17 | 2,278 | 2,287 | 2,274 | 2,287 | 1,290 |
2021/09/16 | 2,275 | 2,289 | 2,270 | 2,273 | 1,860 |
2021/09/15 | 2,269 | 2,269 | 2,260 | 2,265 | 2,590 |
2021/09/14 | 2,287 | 2,289 | 2,285 | 2,289 | 2,520 |
2021/09/13 | 2,285 | 2,285 | 2,274 | 2,278 | 2,950 |
2021/09/10 | 2,288 | 2,297 | 2,286 | 2,296 | 4,590 |
2021/09/09 | 2,307 | 2,308 | 2,295 | 2,296 | 2,360 |
2021/09/08 | 2,317 | 2,322 | 2,317 | 2,319 | 4,240 |
2021/09/07 | 2,319 | 2,319 | 2,316 | 2,317 | 1,470 |
2021/09/06 | 2,313 | 2,316 | 2,310 | 2,316 | 2,160 |
2021/09/03 | 2,319 | 2,325 | 2,315 | 2,325 | 390 |
2021/09/02 | 2,316 | 2,318 | 2,308 | 2,313 | 3,290 |
2021/09/01 | 2,319 | 2,324 | 2,319 | 2,324 | 4,200 |
2021/08/31 | 2,313 | 2,318 | 2,311 | 2,318 | 3,260 |
2021/08/30 | 2,305 | 2,305 | 2,296 | 2,301 | 680 |
2021/08/27 | 2,286 | 2,290 | 2,283 | 2,287 | 1,120 |
2021/08/26 | 2,298 | 2,298 | 2,291 | 2,291 | 1,460 |
2021/08/25 | 2,288 | 2,290 | 2,286 | 2,288 | 1,110 |
2021/08/24 | 2,285 | 2,292 | 2,285 | 2,290 | 440 |
2021/08/23 | 2,266 | 2,276 | 2,266 | 2,276 | 790 |
2021/08/20 | 2,243 | 2,250 | 2,237 | 2,241 | 2,070 |
2021/08/19 | 2,243 | 2,250 | 2,243 | 2,244 | 5,600 |
2021/08/18 | 2,259 | 2,268 | 2,259 | 2,266 | 1,310 |
2021/08/17 | 2,273 | 2,273 | 2,266 | 2,269 | 700 |
2021/08/16 | 2,273 | 2,273 | 2,261 | 2,266 | 2,280 |
2021/08/13 | 2,286 | 2,287 | 2,284 | 2,284 | 11,940 |
2021/08/12 | 2,277 | 2,278 | 2,275 | 2,278 | 850 |
2021/08/11 | 2,273 | 2,277 | 2,273 | 2,277 | 370 |
2021/08/10 | 2,265 | 2,270 | 2,263 | 2,266 | 860 |
2021/08/06 | 2,251 | 2,257 | 2,251 | 2,255 | 850 |
2021/08/05 | 2,240 | 2,246 | 2,240 | 2,243 | 730 |
2021/08/04 | 2,235 | 2,238 | 2,235 | 2,237 | 240 |
2021/08/03 | 2,231 | 2,232 | 2,229 | 2,232 | 780 |
2021/08/02 | 2,245 | 2,250 | 2,244 | 2,250 | 8,980 |
2021/07/30 | 2,237 | 2,237 | 2,230 | 2,231 | 232,880 |
2021/07/29 | 2,245 | 2,245 | 2,236 | 2,242 | 182,360 |
2021/07/28 | 2,243 | 2,247 | 2,235 | 2,245 | 1,290 |
2021/07/27 | 2,264 | 2,267 | 2,260 | 2,261 | 1,270 |
2021/07/26 | 2,261 | 2,265 | 2,250 | 2,254 | 2,060 |
2021/07/21 | 2,214 | 2,215 | 2,204 | 2,208 | 1,640 |
2021/07/20 | 2,176 | 2,180 | 2,170 | 2,175 | 3,180 |
2021/07/19 | 2,205 | 2,205 | 2,199 | 2,204 | 2,420 |
2021/07/16 | 2,222 | 2,230 | 2,220 | 2,229 | 870 |
2021/07/15 | 2,239 | 2,239 | 2,231 | 2,234 | 460 |
2021/07/14 | 2,245 | 2,246 | 2,241 | 2,241 | 1,010 |