1629 (NEXT FUNDS)商社・卸売上場投信 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-21 | 35550 | 35750 | 35450 | 35500 | 225 | 35500 |
2021-01-20 | 35150 | 35300 | 35100 | 35300 | 152 | 35300 |
2021-01-19 | 35350 | 35400 | 35100 | 35100 | 162 | 35100 |
2021-01-18 | 35300 | 35400 | 35100 | 35200 | 94 | 35200 |
2021-01-14 | 36000 | 36150 | 35650 | 35900 | 339 | 35900 |
2021-01-12 | 35200 | 35350 | 34950 | 35200 | 284 | 35200 |
2021-01-08 | 35100 | 35350 | 35000 | 35350 | 138 | 35350 |
2021-01-07 | 34450 | 35200 | 34450 | 34750 | 136 | 34750 |
2021-01-06 | 33850 | 34050 | 33850 | 34050 | 49 | 34050 |
2021-01-05 | 33800 | 34250 | 33700 | 33850 | 126 | 33850 |
2021-01-04 | 34300 | 34300 | 33550 | 33750 | 261 | 33750 |
2021-01-04 | 34300 | 34300 | 33550 | 33750 | 261 | 33750 |
2021-01-04 | 34300 | 34300 | 33550 | 33750 | 261 | 33750 |
2021-01-04 | 34300 | 34300 | 33550 | 33750 | 261 | 33750 |
2021-01-04 | 34300 | 34300 | 33550 | 33750 | 261 | 33750 |
2021-01-04 | 34300 | 34300 | 33550 | 33750 | 261 | 33750 |
2020-12-30 | 34350 | 34350 | 34050 | 34250 | 257 | 34250 |
2020-12-28 | 34000 | 34050 | 33900 | 33900 | 86 | 33900 |
2020-12-25 | 33850 | 33950 | 33800 | 33950 | 40 | 33950 |
2020-12-24 | 33800 | 33800 | 33600 | 33650 | 30 | 33650 |
2020-12-22 | 33800 | 33800 | 33400 | 33400 | 261 | 33400 |
2020-12-21 | 34100 | 34350 | 33800 | 33950 | 324 | 33950 |
2020-12-18 | 33900 | 34250 | 33900 | 34250 | 1810 | 34250 |
2020-12-17 | 34000 | 34000 | 33850 | 33850 | 2018 | 33850 |
2020-12-16 | 33950 | 34100 | 33900 | 33950 | 56 | 33950 |
2020-12-15 | 34100 | 34100 | 33750 | 33750 | 250 | 33750 |
2020-12-14 | 34000 | 34500 | 33950 | 34100 | 140 | 34100 |
2020-12-11 | 33850 | 33950 | 33800 | 33950 | 242 | 33950 |
2020-12-10 | 33850 | 33850 | 33700 | 33850 | 23 | 33850 |
2020-12-09 | 33600 | 33700 | 33550 | 33700 | 35 | 33700 |
2020-12-08 | 33250 | 33600 | 33250 | 33550 | 119 | 33550 |
2020-12-07 | 33650 | 33750 | 33450 | 33550 | 202 | 33550 |
2020-12-04 | 33200 | 33450 | 33150 | 33450 | 66 | 33450 |
2020-12-03 | 33200 | 33650 | 33050 | 33600 | 49 | 33600 |
2020-12-02 | 33200 | 33250 | 33000 | 33000 | 29 | 33000 |
2020-12-01 | 33050 | 33050 | 32550 | 32800 | 196 | 32800 |
2020-11-30 | 33450 | 33450 | 32350 | 32350 | 263 | 32350 |
2020-11-27 | 33300 | 33600 | 33300 | 33350 | 217 | 33350 |
2020-11-26 | 33200 | 33350 | 32950 | 33150 | 295 | 33150 |
2020-11-25 | 33550 | 33600 | 33100 | 33250 | 654 | 33250 |
2020-11-24 | 33250 | 33550 | 33250 | 33400 | 59 | 33400 |
2020-11-20 | 32650 | 32750 | 32650 | 32650 | 83 | 32650 |
2020-11-19 | 32500 | 32750 | 32500 | 32750 | 58 | 32750 |
2020-11-18 | 32700 | 32700 | 32400 | 32600 | 70 | 32600 |
2020-11-17 | 33000 | 33000 | 32550 | 32700 | 179 | 32700 |
2020-11-16 | 32500 | 32750 | 32400 | 32700 | 198 | 32700 |
2020-11-13 | 32600 | 32600 | 31950 | 32100 | 61 | 32100 |
2020-11-12 | 32850 | 32850 | 32400 | 32550 | 83 | 32550 |
2020-11-11 | 32850 | 33050 | 32650 | 32900 | 191 | 32900 |
2020-11-10 | 32400 | 32650 | 32200 | 32400 | 120 | 32400 |
2020-11-09 | 31600 | 31750 | 31400 | 31750 | 130 | 31750 |
2020-11-06 | 30950 | 31350 | 30950 | 31350 | 94 | 31350 |
2020-11-05 | 31150 | 31200 | 30900 | 31050 | 177 | 31050 |
2020-11-04 | 31150 | 31350 | 30900 | 31000 | 141 | 31000 |
2020-11-02 | 30200 | 30850 | 30200 | 30600 | 146 | 30600 |
2020-10-30 | 30800 | 30800 | 30050 | 30100 | 157 | 30100 |
2020-10-29 | 30450 | 30850 | 30450 | 30700 | 30 | 30700 |
2020-10-28 | 30900 | 30900 | 30750 | 30850 | 108 | 30850 |
2020-10-27 | 31150 | 31250 | 30950 | 31100 | 131 | 31100 |
2020-10-26 | 31550 | 31550 | 31300 | 31300 | 38 | 31300 |
2020-10-23 | 31300 | 31550 | 31300 | 31450 | 27 | 31450 |
2020-10-22 | 31350 | 31350 | 31100 | 31100 | 109 | 31100 |
2020-10-21 | 31400 | 31700 | 31400 | 31500 | 57 | 31500 |
2020-10-20 | 31600 | 31700 | 31350 | 31350 | 40 | 31350 |
2020-10-19 | 31450 | 31800 | 31450 | 31650 | 54 | 31650 |
2020-10-16 | 31600 | 31600 | 31350 | 31350 | 162 | 31350 |
2020-10-15 | 31850 | 31850 | 31650 | 31700 | 35 | 31700 |
2020-10-14 | 31900 | 31900 | 31750 | 31750 | 40 | 31750 |
2020-10-13 | 32200 | 32200 | 31850 | 31950 | 207 | 31950 |
2020-10-12 | 32300 | 32350 | 32100 | 32100 | 123 | 32100 |
2020-10-09 | 32550 | 32550 | 32300 | 32300 | 102 | 32300 |
2020-10-08 | 32600 | 32700 | 32600 | 32700 | 28 | 32700 |
2020-10-07 | 32450 | 32550 | 32300 | 32550 | 13 | 32550 |
2020-10-06 | 32600 | 32700 | 32400 | 32650 | 41 | 32650 |
2020-10-05 | 32150 | 32650 | 32150 | 32450 | 64 | 32450 |
2020-10-02 | 32350 | 32500 | 31750 | 31850 | 190 | 31850 |
2020-09-30 | 32950 | 32950 | 32100 | 32200 | 116 | 32200 |
2020-09-29 | 33250 | 33250 | 32850 | 33150 | 54 | 33150 |
2020-09-28 | 32700 | 32950 | 32550 | 32950 | 62 | 32950 |
2020-09-25 | 32600 | 32600 | 32300 | 32400 | 9 | 32400 |
2020-09-24 | 32500 | 32550 | 32400 | 32450 | 23 | 32450 |
2020-09-23 | 32300 | 32550 | 32150 | 32550 | 116 | 32550 |
2020-09-18 | 32350 | 32500 | 32350 | 32400 | 29 | 32400 |
2020-09-17 | 32500 | 32500 | 32250 | 32250 | 62 | 32250 |
2020-09-16 | 32450 | 32450 | 32350 | 32400 | 51 | 32400 |
2020-09-15 | 32700 | 32700 | 32400 | 32550 | 32 | 32550 |
2020-09-14 | 32650 | 32700 | 32550 | 32700 | 108 | 32700 |
2020-09-11 | 32350 | 32600 | 32150 | 32600 | 75 | 32600 |
2020-09-10 | 32350 | 32350 | 32200 | 32350 | 8 | 32350 |
2020-09-09 | 32100 | 32100 | 31850 | 32050 | 121 | 32050 |
2020-09-08 | 32650 | 32650 | 32200 | 32500 | 36 | 32500 |
2020-09-07 | 32400 | 32500 | 32300 | 32450 | 105 | 32450 |
2020-09-04 | 32100 | 32450 | 32100 | 32400 | 115 | 32400 |
2020-09-03 | 32800 | 32800 | 32450 | 32650 | 203 | 32650 |
2020-09-02 | 32650 | 32650 | 32200 | 32300 | 594 | 32300 |
2020-09-01 | 32350 | 32600 | 32000 | 32250 | 565 | 32250 |
2020-08-31 | 31150 | 32450 | 31150 | 32000 | 1245 | 32000 |
2020-08-28 | 30450 | 30550 | 30450 | 30450 | 11 | 30450 |
2020-08-26 | 30850 | 30850 | 30800 | 30800 | 2 | 30800 |
2020-08-25 | 30800 | 31050 | 30800 | 31050 | 93 | 31050 |
2020-08-24 | 30450 | 30500 | 30450 | 30500 | 6 | 30500 |
2020-08-21 | 30350 | 30450 | 30350 | 30450 | 2 | 30450 |
2020-08-20 | 30250 | 30250 | 30250 | 30250 | 1 | 30250 |
2020-08-18 | 30400 | 30400 | 30250 | 30250 | 2 | 30250 |
2020-08-17 | 30600 | 30700 | 30400 | 30400 | 8 | 30400 |
2020-08-14 | 30500 | 30700 | 30500 | 30700 | 11 | 30700 |
2020-08-13 | 30650 | 30700 | 30500 | 30700 | 12 | 30700 |
2020-08-12 | 30200 | 30350 | 30200 | 30350 | 4 | 30350 |
2020-08-11 | 29580 | 29920 | 29490 | 29920 | 53 | 29920 |
2020-08-07 | 28860 | 29320 | 28860 | 29240 | 35 | 29240 |
2020-08-06 | 29210 | 29360 | 29210 | 29360 | 15 | 29360 |
2020-08-05 | 28810 | 29200 | 28810 | 29200 | 5 | 29200 |
2020-08-04 | 28810 | 29000 | 28810 | 29000 | 8 | 29000 |
2020-07-31 | 29160 | 29160 | 27910 | 27910 | 43 | 27910 |
2020-07-30 | 29080 | 29080 | 28660 | 28660 | 102 | 28660 |
2020-07-27 | 29000 | 29000 | 28990 | 28990 | 9 | 28990 |
2020-07-22 | 29060 | 29340 | 29060 | 29340 | 6 | 29340 |
2020-07-21 | 29630 | 29630 | 29290 | 29300 | 9 | 29300 |
2020-07-20 | 29760 | 29760 | 29760 | 29760 | 1 | 29760 |
2020-07-16 | 29730 | 29770 | 29730 | 29770 | 4 | 29770 |
2020-07-15 | 29490 | 29600 | 29300 | 29300 | 52 | 29300 |
2020-07-14 | 28880 | 28960 | 28880 | 28950 | 37 | 28950 |
2020-07-13 | 29650 | 30150 | 29650 | 30150 | 62 | 30150 |
2020-07-10 | 29500 | 29500 | 29360 | 29360 | 8 | 29360 |
2020-07-09 | 29610 | 29610 | 29500 | 29500 | 8 | 29500 |
2020-07-08 | 29850 | 29850 | 29840 | 29840 | 3 | 29840 |
2020-07-07 | 30200 | 30200 | 29840 | 29840 | 14 | 29840 |
2020-07-06 | 30100 | 30100 | 30100 | 30100 | 1 | 30100 |
2020-07-03 | 29510 | 29510 | 29500 | 29500 | 44 | 29500 |
2020-07-02 | 30050 | 30050 | 29600 | 29600 | 2 | 29600 |
2020-07-01 | 30050 | 30050 | 29590 | 29590 | 41 | 29590 |
2020-06-30 | 30200 | 30200 | 30200 | 30200 | 2 | 30200 |
2020-06-29 | 29960 | 30100 | 29870 | 29870 | 4 | 29870 |
2020-06-26 | 30250 | 30300 | 30250 | 30300 | 2 | 30300 |
2020-06-25 | 30050 | 30050 | 29770 | 29770 | 128 | 29770 |
2020-06-23 | 30500 | 30600 | 30400 | 30550 | 86 | 30550 |
2020-06-22 | 30400 | 30700 | 30400 | 30700 | 2 | 30700 |
2020-06-19 | 30800 | 30800 | 30650 | 30700 | 33 | 30700 |
2020-06-18 | 30800 | 30800 | 30800 | 30800 | 3 | 30800 |
2020-06-17 | 31400 | 31400 | 30950 | 30950 | 2 | 30950 |
2020-06-16 | 30600 | 31050 | 30600 | 31050 | 20 | 31050 |
2020-06-15 | 30550 | 30650 | 30050 | 30050 | 12 | 30050 |
2020-06-12 | 30500 | 30750 | 30200 | 30750 | 3 | 30750 |
2020-06-11 | 31400 | 31400 | 30950 | 30950 | 150 | 30950 |
2020-06-10 | 31750 | 31950 | 31750 | 31800 | 3 | 31800 |
2020-06-09 | 32000 | 32000 | 31750 | 31900 | 76 | 31900 |
2020-06-08 | 32250 | 32250 | 32200 | 32200 | 25 | 32200 |
2020-06-05 | 31800 | 31800 | 31800 | 31800 | 9 | 31800 |
2020-06-04 | 31800 | 31800 | 31800 | 31800 | 1 | 31800 |
2020-06-03 | 32050 | 32050 | 31750 | 31750 | 2 | 31750 |
2020-06-02 | 31200 | 31400 | 31200 | 31400 | 31 | 31400 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-01 | 31000 | 31000 | 31000 | 31000 | 1 | 31000 |
2020-05-28 | 31150 | 31250 | 30900 | 31100 | 48 | 31100 |
2020-05-27 | 30250 | 30250 | 30250 | 30250 | 22 | 30250 |
2020-05-26 | 30400 | 30400 | 30150 | 30150 | 5 | 30150 |
2020-05-22 | 29660 | 29660 | 29660 | 29660 | 2 | 29660 |
2020-05-20 | 29320 | 29320 | 29320 | 29320 | 1 | 29320 |
2020-05-19 | 29300 | 29880 | 29300 | 29380 | 134 | 29380 |
2020-05-15 | 29600 | 29630 | 29270 | 29270 | 24 | 29270 |
2020-05-13 | 29510 | 29890 | 29400 | 29400 | 10 | 29400 |
2020-05-12 | 30050 | 30050 | 30050 | 30050 | 5 | 30050 |
2020-05-11 | 30000 | 30600 | 29760 | 30500 | 87 | 30500 |
2020-05-08 | 28570 | 28570 | 28390 | 28390 | 52 | 28390 |
2020-05-07 | 28260 | 28260 | 28260 | 28260 | 1 | 28260 |
2020-05-01 | 28460 | 28640 | 28090 | 28220 | 6 | 28220 |
2020-04-30 | 28850 | 28960 | 28850 | 28960 | 6 | 28960 |
2020-04-28 | 28470 | 28470 | 28170 | 28350 | 4 | 28350 |
2020-04-27 | 28120 | 28500 | 28120 | 28500 | 12 | 28500 |
2020-04-24 | 27500 | 27930 | 27500 | 27930 | 5 | 27930 |
2020-04-23 | 27530 | 27850 | 27500 | 27500 | 23 | 27500 |
2020-04-22 | 27260 | 27300 | 27260 | 27300 | 8 | 27300 |
2020-04-21 | 27570 | 28130 | 27480 | 27550 | 58 | 27550 |
2020-04-20 | 28300 | 28600 | 27950 | 27950 | 10 | 27950 |
2020-04-13 | 28780 | 28780 | 28780 | 28780 | 3 | 28780 |
2020-04-09 | 28680 | 28680 | 28680 | 28680 | 1 | 28680 |
2020-04-08 | 28430 | 28430 | 28420 | 28420 | 6 | 28420 |
2020-04-07 | 28530 | 28530 | 28530 | 28530 | 1 | 28530 |
2020-04-06 | 27220 | 27590 | 27220 | 27590 | 4 | 27590 |
2020-04-03 | 27160 | 27650 | 26930 | 26930 | 24 | 26930 |
2020-04-02 | 27910 | 28120 | 27620 | 28120 | 12 | 28120 |
2020-04-01 | 29010 | 29010 | 27910 | 27910 | 7 | 27910 |
2020-03-31 | 29010 | 29010 | 29010 | 29010 | 2 | 29010 |
2020-03-30 | 29360 | 29400 | 28900 | 29400 | 26 | 29400 |
2020-03-27 | 29140 | 29360 | 29120 | 29360 | 30 | 29360 |
2020-03-26 | 28020 | 28520 | 28020 | 28420 | 357 | 28420 |
2020-03-25 | 28900 | 29190 | 28690 | 28950 | 12 | 28950 |
2020-03-24 | 27580 | 27850 | 27580 | 27850 | 12 | 27850 |
2020-03-23 | 26420 | 26680 | 26420 | 26680 | 28 | 26680 |
2020-03-19 | 26680 | 26680 | 26630 | 26630 | 2 | 26630 |
2020-03-18 | 26700 | 27240 | 26610 | 26610 | 328 | 26610 |
2020-03-17 | 25220 | 25220 | 25220 | 25220 | 1 | 25220 |
2020-03-16 | 25850 | 26390 | 25850 | 26060 | 40 | 26060 |
2020-03-13 | 27000 | 27000 | 25290 | 25330 | 1396 | 25330 |
2020-03-12 | 28000 | 28000 | 27290 | 27500 | 66 | 27500 |
2020-03-11 | 29310 | 29310 | 28750 | 28750 | 174 | 28750 |
2020-03-10 | 28160 | 28810 | 27800 | 28810 | 108 | 28810 |
2020-03-09 | 29500 | 29500 | 28750 | 28750 | 87 | 28750 |
2020-03-06 | 31250 | 31250 | 30350 | 30400 | 239 | 30400 |
2020-03-05 | 31400 | 31500 | 31250 | 31250 | 265 | 31250 |
2020-03-04 | 30900 | 30950 | 30900 | 30950 | 2 | 30950 |
2020-03-03 | 32000 | 32000 | 30950 | 30950 | 262 | 30950 |
2020-03-02 | 31100 | 31100 | 30900 | 30950 | 73 | 30950 |
2020-02-28 | 31950 | 31950 | 31200 | 31300 | 287 | 31300 |
2020-02-27 | 33050 | 33050 | 32400 | 32450 | 130 | 32450 |
2020-02-26 | 32750 | 33050 | 32700 | 33050 | 119 | 33050 |
2020-02-25 | 32850 | 33400 | 32850 | 33150 | 55 | 33150 |
2020-02-21 | 34150 | 34500 | 34150 | 34350 | 39 | 34350 |
2020-02-20 | 34450 | 34450 | 34200 | 34200 | 75 | 34200 |
2020-02-19 | 34150 | 34150 | 34150 | 34150 | 1 | 34150 |
2020-02-18 | 34550 | 34550 | 34150 | 34150 | 12 | 34150 |
2020-02-17 | 34600 | 34600 | 34300 | 34500 | 92 | 34500 |
2020-02-14 | 34650 | 34650 | 34550 | 34600 | 32 | 34600 |
2020-02-13 | 35000 | 35000 | 34750 | 34750 | 8 | 34750 |
2020-02-12 | 35100 | 35100 | 35100 | 35100 | 2 | 35100 |
2020-02-10 | 35150 | 35150 | 35100 | 35100 | 4 | 35100 |
2020-02-07 | 35650 | 35650 | 35650 | 35650 | 1 | 35650 |
2020-02-06 | 35150 | 35650 | 35150 | 35650 | 18 | 35650 |
2020-02-05 | 34700 | 34750 | 34700 | 34750 | 7 | 34750 |
2020-02-04 | 34250 | 34250 | 34050 | 34050 | 11 | 34050 |
2020-02-03 | 34150 | 34350 | 34050 | 34250 | 152 | 34250 |
2020-01-31 | 34450 | 34450 | 34350 | 34350 | 4 | 34350 |
2020-01-30 | 34300 | 34300 | 34300 | 34300 | 3 | 34300 |
2020-01-29 | 34550 | 34650 | 34550 | 34650 | 7 | 34650 |
2020-01-28 | 34600 | 34600 | 34400 | 34500 | 16 | 34500 |
2020-01-27 | 34800 | 34800 | 34800 | 34800 | 1 | 34800 |
2020-01-22 | 35550 | 35550 | 35550 | 35550 | 1 | 35550 |
2020-01-21 | 35450 | 35550 | 35400 | 35400 | 5 | 35400 |
2020-01-20 | 35350 | 35350 | 35300 | 35300 | 3 | 35300 |
2020-01-17 | 35000 | 35100 | 35000 | 35100 | 220 | 35100 |
2020-01-16 | 34950 | 34950 | 34950 | 34950 | 2 | 34950 |
2020-01-14 | 35300 | 35300 | 35050 | 35200 | 209 | 35200 |
2020-01-10 | 35250 | 35250 | 35250 | 35250 | 4 | 35250 |
2020-01-09 | 34650 | 35150 | 34650 | 35150 | 15 | 35150 |
2020-01-08 | 34550 | 34650 | 34550 | 34650 | 313 | 34650 |
2020-01-07 | 34900 | 34900 | 34900 | 34900 | 1 | 34900 |
2019-12-30 | 35000 | 35000 | 35000 | 35000 | 5 | 35000 |
2019-12-27 | 35200 | 35400 | 35200 | 35200 | 1886 | 35200 |
2019-12-25 | 35050 | 35100 | 35050 | 35100 | 1518 | 35100 |
2019-12-23 | 35150 | 35150 | 35150 | 35150 | 144 | 35150 |
2019-12-20 | 35300 | 35300 | 35300 | 35300 | 1 | 35300 |
2019-12-19 | 35200 | 35300 | 35200 | 35300 | 18 | 35300 |
2019-12-18 | 35700 | 35700 | 35500 | 35500 | 2 | 35500 |
2019-12-17 | 35650 | 35700 | 35650 | 35700 | 15 | 35700 |
2019-12-16 | 35500 | 35500 | 35350 | 35350 | 340 | 35350 |
2019-12-13 | 35350 | 35550 | 35350 | 35400 | 325 | 35400 |
2019-12-09 | 35000 | 35150 | 34950 | 35150 | 81 | 35150 |
2019-12-06 | 34950 | 35000 | 34850 | 34850 | 419 | 34850 |
2019-12-04 | 34250 | 34600 | 34250 | 34500 | 3089 | 34500 |
2019-12-03 | 34350 | 34600 | 34350 | 34450 | 39 | 34450 |
2019-11-29 | 34600 | 34600 | 34200 | 34350 | 167 | 34350 |
2019-11-28 | 34550 | 34650 | 34500 | 34650 | 1302 | 34650 |
2019-11-27 | 34700 | 34900 | 34650 | 34650 | 443 | 34650 |
2019-11-26 | 35000 | 35000 | 34600 | 34850 | 31 | 34850 |
2019-11-25 | 34350 | 34700 | 34350 | 34600 | 1527 | 34600 |
2019-11-21 | 34000 | 34000 | 33800 | 33800 | 14 | 33800 |
2019-11-19 | 34600 | 34600 | 34350 | 34350 | 4 | 34350 |
2019-11-18 | 34550 | 34550 | 34500 | 34500 | 9 | 34500 |
2019-11-15 | 34500 | 34500 | 34400 | 34450 | 1686 | 34450 |
2019-11-14 | 34000 | 34000 | 34000 | 34000 | 1 | 34000 |
2019-11-12 | 34650 | 34650 | 34650 | 34650 | 5 | 34650 |
2019-11-11 | 34400 | 34450 | 34400 | 34400 | 14 | 34400 |
2019-11-08 | 34500 | 34500 | 34400 | 34400 | 3066 | 34400 |
2019-11-07 | 34000 | 34050 | 33900 | 34050 | 7 | 34050 |
2019-11-06 | 33650 | 34000 | 33650 | 34000 | 29 | 34000 |
2019-11-05 | 33550 | 33550 | 33550 | 33550 | 26 | 33550 |
2019-11-01 | 33500 | 33500 | 33350 | 33350 | 18 | 33350 |
2019-10-31 | 33800 | 33850 | 33800 | 33800 | 16 | 33800 |
2019-10-30 | 33600 | 33750 | 33600 | 33750 | 117 | 33750 |
2019-10-29 | 33500 | 33750 | 33500 | 33750 | 16 | 33750 |
2019-10-28 | 33500 | 33500 | 33300 | 33300 | 5 | 33300 |
2019-10-25 | 33350 | 33350 | 33200 | 33200 | 402 | 33200 |
2019-10-24 | 33350 | 33350 | 33350 | 33350 | 48 | 33350 |
2019-10-21 | 32800 | 32800 | 32800 | 32800 | 19 | 32800 |
2019-10-18 | 32900 | 32900 | 32600 | 32650 | 89 | 32650 |
2019-10-17 | 32800 | 32950 | 32800 | 32950 | 7 | 32950 |
2019-10-16 | 33050 | 33050 | 32950 | 32950 | 24 | 32950 |
2019-10-15 | 32850 | 32900 | 32700 | 32700 | 45 | 32700 |
2019-10-11 | 32150 | 32350 | 32150 | 32350 | 5 | 32350 |
2019-10-09 | 31800 | 31900 | 31800 | 31900 | 99 | 31900 |
2019-10-08 | 32000 | 32000 | 32000 | 32000 | 3 | 32000 |
2019-10-07 | 31850 | 31850 | 31850 | 31850 | 15 | 31850 |
2019-10-04 | 31850 | 31850 | 31850 | 31850 | 10 | 31850 |
2019-10-03 | 31750 | 31850 | 31700 | 31700 | 11 | 31700 |
2019-10-02 | 32600 | 32600 | 32350 | 32450 | 46 | 32450 |
2019-10-01 | 32700 | 32700 | 32600 | 32600 | 56 | 32600 |
2019-09-30 | 32500 | 32500 | 32500 | 32500 | 1 | 32500 |
2019-09-25 | 32500 | 32500 | 32500 | 32500 | 1 | 32500 |
2019-09-20 | 32850 | 32950 | 32800 | 32950 | 9 | 32950 |
2019-09-19 | 32850 | 33000 | 32850 | 32850 | 14 | 32850 |
2019-09-18 | 33000 | 33000 | 33000 | 33000 | 1 | 33000 |
2019-09-17 | 32700 | 33000 | 32700 | 33000 | 19 | 33000 |
2019-09-13 | 32450 | 32600 | 32450 | 32600 | 6 | 32600 |
2019-09-12 | 32500 | 32500 | 32400 | 32450 | 13 | 32450 |
2019-09-11 | 32100 | 32300 | 32100 | 32300 | 124 | 32300 |
2019-09-10 | 31400 | 31750 | 31400 | 31750 | 12 | 31750 |
2019-09-09 | 31300 | 31400 | 31300 | 31400 | 43 | 31400 |
2019-09-06 | 30950 | 31150 | 30950 | 31150 | 8 | 31150 |
2019-09-05 | 30850 | 30850 | 30850 | 30850 | 1 | 30850 |
2019-09-04 | 30250 | 30250 | 30200 | 30200 | 10 | 30200 |
2019-09-03 | 30350 | 30450 | 30350 | 30450 | 4 | 30450 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。