(NEXT FUNDS)日経300株価指数連動型上場投信(1319)の株価時系列情報
(NEXT FUNDS)日経300株価指数連動型上場投信(1319)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 |
---|---|---|---|---|---|
2005/12/30 | 316 | 316 | 311 | 312 | 338,000 |
2005/12/29 | 315 | 318 | 315 | 317 | 74,000 |
2005/12/28 | 310 | 314 | 310 | 314 | 24,000 |
2005/12/27 | 315 | 315 | 311 | 312 | 36,000 |
2005/12/26 | 312 | 315 | 312 | 313 | 161,000 |
2005/12/22 | 311 | 313 | 309 | 311 | 200,000 |
2005/12/21 | 309 | 314 | 309 | 311 | 166,000 |
2005/12/20 | 303 | 308 | 303 | 308 | 73,000 |
2005/12/19 | 301 | 304 | 301 | 302 | 36,000 |
2005/12/16 | 300 | 308 | 300 | 304 | 45,000 |
2005/12/15 | 303 | 310 | 303 | 304 | 31,000 |
2005/12/14 | 313 | 313 | 307 | 310 | 35,000 |
2005/12/13 | 312 | 314 | 310 | 313 | 152,000 |
2005/12/12 | 309 | 311 | 309 | 309 | 75,000 |
2005/12/09 | 305 | 308 | 302 | 307 | 150,000 |
2005/12/08 | 305 | 306 | 299 | 300 | 257,000 |
2005/12/07 | 310 | 310 | 308 | 308 | 252,000 |
2005/12/06 | 304 | 306 | 304 | 306 | 231,000 |
2005/12/05 | 303 | 306 | 303 | 305 | 149,000 |
2005/12/02 | 301 | 303 | 301 | 302 | 234,000 |
2005/12/01 | 294 | 298 | 294 | 298 | 90,000 |
2005/11/30 | 297 | 298 | 296 | 298 | 37,000 |
2005/11/29 | 296 | 298 | 295 | 296 | 160,000 |
2005/11/28 | 298 | 298 | 296 | 297 | 26,000 |
2005/11/25 | 291 | 296 | 291 | 296 | 34,000 |
2005/11/24 | 299 | 299 | 292 | 294 | 108,000 |
2005/11/22 | 298 | 298 | 292 | 292 | 23,000 |
2005/11/21 | 296 | 299 | 295 | 297 | 117,000 |
2005/11/18 | 295 | 296 | 293 | 294 | 195,000 |
2005/11/17 | 285 | 290 | 285 | 290 | 44,000 |
2005/11/16 | 288 | 288 | 282 | 284 | 51,000 |
2005/11/15 | 288 | 288 | 282 | 283 | 27,000 |
2005/11/14 | 287 | 289 | 285 | 285 | 47,000 |
2005/11/11 | 284 | 288 | 284 | 288 | 103,000 |
2005/11/10 | 285 | 286 | 283 | 285 | 259,000 |
2005/11/09 | 284 | 288 | 284 | 286 | 45,000 |
2005/11/08 | 288 | 289 | 287 | 287 | 203,000 |
2005/11/07 | 287 | 289 | 286 | 287 | 159,000 |
2005/11/04 | 286 | 290 | 286 | 286 | 313,000 |
2005/11/02 | 284 | 284 | 281 | 281 | 103,000 |
2005/11/01 | 280 | 282 | 280 | 280 | 57,000 |
2005/10/31 | 273 | 278 | 273 | 276 | 153,000 |
2005/10/28 | 269 | 270 | 269 | 270 | 11,000 |
2005/10/27 | 270 | 275 | 270 | 273 | 105,000 |
2005/10/26 | 267 | 269 | 267 | 269 | 49,000 |
2005/10/25 | 266 | 269 | 266 | 267 | 50,000 |
2005/10/24 | 266 | 266 | 264 | 264 | 4,000 |
2005/10/21 | 262 | 263 | 262 | 262 | 12,000 |
2005/10/20 | 267 | 268 | 266 | 268 | 6,000 |
2005/10/19 | 270 | 270 | 264 | 265 | 128,000 |
2005/10/18 | 270 | 270 | 268 | 268 | 10,000 |
2005/10/17 | 273 | 273 | 269 | 271 | 29,000 |
2005/10/14 | 270 | 271 | 268 | 268 | 36,000 |
2005/10/13 | 269 | 270 | 268 | 268 | 57,000 |
2005/10/12 | 270 | 276 | 270 | 272 | 30,000 |
2005/10/11 | 263 | 270 | 263 | 270 | 92,000 |
2005/10/07 | 262 | 265 | 262 | 263 | 159,000 |
2005/10/06 | 270 | 270 | 264 | 264 | 36,000 |
2005/10/05 | 272 | 273 | 271 | 272 | 21,000 |
2005/10/04 | 275 | 275 | 273 | 273 | 68,000 |
2005/10/03 | 272 | 272 | 270 | 270 | 15,000 |
2005/09/30 | 279 | 279 | 273 | 273 | 91,000 |
2005/09/29 | 270 | 288 | 270 | 288 | 336,000 |
2005/09/28 | 267 | 270 | 266 | 270 | 98,000 |
2005/09/27 | 264 | 266 | 264 | 265 | 288,000 |
2005/09/26 | 263 | 264 | 261 | 264 | 269,000 |
2005/09/22 | 265 | 265 | 257 | 258 | 427,000 |
2005/09/21 | 260 | 260 | 256 | 260 | 80,000 |
2005/09/20 | 255 | 258 | 254 | 258 | 143,000 |
2005/09/16 | 251 | 253 | 251 | 253 | 17,000 |
2005/09/15 | 249 | 252 | 249 | 252 | 45,000 |
2005/09/14 | 248 | 253 | 248 | 251 | 631,000 |
2005/09/13 | 250 | 253 | 249 | 252 | 510,000 |
2005/09/12 | 247 | 250 | 247 | 248 | 43,000 |
2005/09/09 | 239 | 245 | 239 | 244 | 96,000 |
2005/09/08 | 242 | 242 | 240 | 240 | 14,000 |
2005/09/07 | 243 | 244 | 242 | 242 | 22,000 |
2005/09/06 | 243 | 244 | 242 | 242 | 18,000 |
2005/09/05 | 243 | 243 | 241 | 243 | 55,000 |
2005/09/02 | 242 | 242 | 240 | 241 | 29,000 |
2005/09/01 | 241 | 242 | 240 | 240 | 12,000 |
2005/08/31 | 238 | 240 | 238 | 239 | 11,000 |
2005/08/30 | 237 | 240 | 237 | 240 | 110,000 |
2005/08/29 | 236 | 236 | 236 | 236 | 7,000 |
2005/08/26 | 238 | 239 | 237 | 239 | 50,000 |
2005/08/25 | 240 | 240 | 238 | 238 | 14,000 |
2005/08/24 | 236 | 239 | 236 | 239 | 12,000 |
2005/08/23 | 237 | 240 | 237 | 238 | 79,000 |
2005/08/22 | 235 | 237 | 234 | 237 | 47,000 |
2005/08/19 | 235 | 235 | 233 | 234 | 53,000 |
2005/08/18 | 236 | 236 | 235 | 235 | 17,000 |
2005/08/17 | 235 | 237 | 235 | 235 | 46,000 |
2005/08/16 | 234 | 236 | 234 | 236 | 30,000 |
2005/08/15 | 233 | 234 | 233 | 234 | 27,000 |
2005/08/12 | 234 | 234 | 232 | 232 | 22,000 |
2005/08/11 | 230 | 233 | 230 | 233 | 123,000 |
2005/08/10 | 227 | 230 | 227 | 228 | 121,000 |
2005/08/09 | 220 | 227 | 220 | 227 | 82,000 |
2005/08/08 | 219 | 223 | 219 | 223 | 16,000 |
2005/08/05 | 224 | 224 | 224 | 224 | 1,000 |
2005/08/04 | 228 | 229 | 225 | 229 | 158,000 |
2005/08/03 | 225 | 227 | 223 | 227 | 116,000 |
2005/08/02 | 226 | 226 | 223 | 226 | 30,000 |
2005/08/01 | 222 | 226 | 222 | 226 | 126,000 |
2005/07/29 | 224 | 225 | 223 | 223 | 53,000 |
2005/07/28 | 224 | 224 | 224 | 224 | 16,000 |
2005/07/27 | 223 | 223 | 222 | 223 | 10,000 |
2005/07/26 | 219 | 222 | 219 | 219 | 17,000 |
2005/07/25 | 219 | 223 | 219 | 223 | 25,000 |
2005/07/22 | 221 | 221 | 221 | 221 | 15,000 |
2005/07/21 | 223 | 224 | 221 | 222 | 33,000 |
2005/07/20 | 224 | 224 | 222 | 224 | 12,000 |
2005/07/19 | 223 | 223 | 220 | 222 | 37,000 |
2005/07/15 | 222 | 223 | 221 | 223 | 12,000 |
2005/07/14 | 220 | 224 | 220 | 224 | 57,000 |
2005/07/13 | 220 | 222 | 220 | 221 | 22,000 |
2005/07/12 | 220 | 222 | 220 | 221 | 12,000 |
2005/07/11 | 221 | 221 | 220 | 220 | 16,000 |
2005/07/08 | 220 | 220 | 220 | 220 | 2,000 |
2005/07/07 | 219 | 220 | 219 | 219 | 11,000 |
2005/07/06 | 216 | 221 | 216 | 221 | 24,000 |
2005/07/05 | 222 | 222 | 220 | 220 | 2,000 |
2005/07/04 | 223 | 223 | 222 | 222 | 10,000 |
2005/07/01 | 219 | 222 | 219 | 222 | 36,000 |
2005/06/30 | 221 | 221 | 220 | 220 | 8,000 |
2005/06/29 | 219 | 220 | 219 | 220 | 8,000 |
2005/06/28 | 217 | 218 | 217 | 218 | 8,000 |
2005/06/27 | 218 | 218 | 218 | 218 | 3,000 |
2005/06/24 | 218 | 220 | 218 | 220 | 15,000 |
2005/06/23 | 221 | 221 | 219 | 219 | 7,000 |
2005/06/22 | 219 | 220 | 219 | 220 | 58,000 |
2005/06/21 | 219 | 219 | 219 | 219 | 7,000 |
2005/06/20 | 220 | 220 | 219 | 219 | 25,000 |
2005/06/17 | 214 | 220 | 214 | 220 | 51,000 |
2005/06/16 | 218 | 218 | 218 | 218 | 10,000 |
2005/06/15 | 216 | 220 | 216 | 218 | 14,000 |
2005/06/14 | 216 | 216 | 216 | 216 | 30,000 |
2005/06/13 | 217 | 217 | 216 | 216 | 32,000 |
2005/06/10 | 217 | 221 | 217 | 221 | 151,000 |
2005/06/09 | 213 | 216 | 213 | 215 | 24,000 |
2005/06/08 | 214 | 216 | 214 | 216 | 5,000 |
2005/06/07 | 214 | 214 | 214 | 214 | 10,000 |
2005/06/06 | 217 | 217 | 214 | 214 | 7,000 |
2005/06/03 | 216 | 219 | 216 | 219 | 43,000 |
2005/06/02 | 220 | 220 | 217 | 219 | 10,000 |
2005/05/31 | 213 | 218 | 213 | 218 | 103,000 |
2005/05/27 | 216 | 217 | 213 | 217 | 294,000 |
2005/05/26 | 210 | 212 | 210 | 211 | 39,000 |
2005/05/25 | 212 | 213 | 210 | 212 | 483,000 |
2005/05/24 | 214 | 214 | 210 | 211 | 490,000 |
2005/05/23 | 212 | 214 | 212 | 214 | 27,000 |
2005/05/19 | 216 | 216 | 212 | 213 | 152,000 |
2005/05/18 | 214 | 214 | 211 | 211 | 8,000 |
2005/05/17 | 211 | 211 | 211 | 211 | 30,000 |
2005/05/16 | 211 | 214 | 211 | 211 | 39,000 |
2005/05/13 | 212 | 214 | 212 | 212 | 15,000 |
2005/05/12 | 213 | 214 | 213 | 214 | 10,000 |
2005/05/11 | 214 | 214 | 213 | 213 | 11,000 |
2005/05/09 | 214 | 216 | 214 | 216 | 15,000 |
2005/05/06 | 216 | 216 | 213 | 215 | 27,000 |
2005/04/28 | 210 | 210 | 210 | 210 | 6,000 |
2005/04/27 | 210 | 210 | 210 | 210 | 1,000 |
2005/04/26 | 215 | 216 | 215 | 216 | 2,000 |
2005/04/25 | 211 | 213 | 211 | 213 | 5,000 |
2005/04/22 | 216 | 216 | 213 | 216 | 26,000 |
2005/04/21 | 210 | 211 | 207 | 211 | 19,000 |
2005/04/20 | 211 | 217 | 211 | 216 | 132,000 |
2005/04/19 | 209 | 213 | 209 | 213 | 123,000 |
2005/04/18 | 212 | 212 | 211 | 212 | 31,000 |
2005/04/15 | 216 | 218 | 216 | 217 | 22,000 |
2005/04/14 | 220 | 221 | 220 | 221 | 60,000 |
2005/04/13 | 222 | 222 | 221 | 221 | 6,000 |
2005/04/12 | 223 | 223 | 222 | 222 | 13,000 |
2005/04/11 | 223 | 223 | 223 | 223 | 1,000 |
2005/04/08 | 222 | 226 | 222 | 226 | 58,000 |
2005/04/07 | 225 | 225 | 223 | 223 | 15,000 |
2005/04/06 | 223 | 225 | 223 | 224 | 70,000 |
2005/04/05 | 223 | 224 | 223 | 224 | 28,000 |
2005/04/04 | 220 | 222 | 220 | 222 | 44,000 |
2005/04/01 | 221 | 223 | 220 | 222 | 9,000 |
2005/03/31 | 224 | 224 | 224 | 224 | 6,000 |
2005/03/30 | 225 | 225 | 225 | 225 | 15,000 |
2005/03/29 | 224 | 224 | 224 | 224 | 52,000 |
2005/03/28 | 223 | 224 | 223 | 224 | 1,163,000 |
2005/03/25 | 222 | 223 | 222 | 222 | 105,000 |
2005/03/24 | 221 | 223 | 221 | 221 | 13,000 |
2005/03/23 | 223 | 224 | 223 | 223 | 18,000 |
2005/03/22 | 223 | 224 | 220 | 224 | 299,000 |
2005/03/18 | 222 | 225 | 222 | 225 | 50,000 |
2005/03/17 | 221 | 223 | 221 | 222 | 770,000 |
2005/03/16 | 221 | 224 | 221 | 224 | 243,000 |
2005/03/15 | 223 | 224 | 222 | 222 | 43,000 |
2005/03/14 | 224 | 225 | 223 | 223 | 14,000 |
2005/03/11 | 223 | 226 | 223 | 225 | 184,000 |
2005/03/10 | 225 | 226 | 225 | 226 | 13,000 |
2005/03/09 | 223 | 225 | 223 | 225 | 43,000 |
2005/03/08 | 223 | 225 | 223 | 225 | 64,000 |
2005/03/07 | 223 | 225 | 223 | 224 | 100,000 |
2005/03/04 | 221 | 223 | 220 | 223 | 171,000 |
2005/03/03 | 221 | 223 | 220 | 223 | 59,000 |
2005/03/02 | 220 | 222 | 220 | 222 | 317,000 |
2005/03/01 | 219 | 220 | 219 | 220 | 74,000 |
2005/02/28 | 219 | 220 | 219 | 220 | 25,000 |
2005/02/25 | 217 | 219 | 217 | 219 | 57,000 |
2005/02/24 | 217 | 217 | 217 | 217 | 4,000 |
2005/02/23 | 216 | 216 | 215 | 215 | 22,000 |
2005/02/22 | 218 | 219 | 218 | 218 | 76,000 |
2005/02/21 | 218 | 220 | 218 | 218 | 47,000 |
2005/02/18 | 216 | 218 | 216 | 218 | 13,000 |
2005/02/17 | 217 | 219 | 217 | 219 | 167,000 |
2005/02/16 | 220 | 220 | 218 | 218 | 6,000 |
2005/02/15 | 217 | 220 | 217 | 219 | 21,000 |
2005/02/14 | 219 | 220 | 218 | 220 | 102,000 |
2005/02/10 | 213 | 217 | 213 | 217 | 15,000 |
2005/02/09 | 214 | 216 | 214 | 216 | 26,000 |
2005/02/08 | 214 | 216 | 214 | 216 | 12,000 |
2005/02/07 | 214 | 216 | 213 | 215 | 60,000 |
2005/02/04 | 213 | 214 | 212 | 213 | 64,000 |
2005/02/03 | 214 | 215 | 213 | 213 | 21,000 |
2005/02/02 | 218 | 218 | 214 | 214 | 55,000 |
2005/02/01 | 215 | 216 | 213 | 213 | 11,000 |
2005/01/31 | 215 | 215 | 213 | 214 | 21,000 |
2005/01/28 | 214 | 214 | 213 | 213 | 4,000 |
2005/01/27 | 214 | 214 | 214 | 214 | 1,000 |
2005/01/26 | 212 | 215 | 212 | 215 | 65,000 |
2005/01/25 | 211 | 213 | 211 | 213 | 37,000 |
2005/01/24 | 211 | 213 | 211 | 213 | 25,000 |
2005/01/21 | 212 | 212 | 212 | 212 | 3,000 |
2005/01/20 | 213 | 214 | 213 | 214 | 50,000 |
2005/01/19 | 218 | 218 | 216 | 216 | 18,000 |
2005/01/18 | 218 | 218 | 216 | 216 | 17,000 |
2005/01/17 | 216 | 219 | 216 | 217 | 9,000 |
2005/01/14 | 215 | 216 | 215 | 216 | 4,000 |
2005/01/13 | 217 | 217 | 216 | 216 | 12,000 |
2005/01/12 | 217 | 217 | 217 | 217 | 6,000 |
2005/01/11 | 217 | 220 | 217 | 220 | 35,000 |
2005/01/07 | 217 | 218 | 217 | 217 | 11,000 |
2005/01/06 | 216 | 220 | 216 | 220 | 35,000 |
2005/01/05 | 218 | 218 | 217 | 218 | 312,000 |
2005/01/04 | 215 | 219 | 215 | 219 | 41,000 |