(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 |
---|---|---|---|---|---|
2018/12/28 | 300 | 300 | 295 | 295 | 3,000 |
2018/12/27 | 298 | 302 | 293 | 302 | 13,000 |
2018/12/26 | 282 | 283 | 282 | 282 | 3,000 |
2018/12/25 | 286 | 288 | 273 | 282 | 16,000 |
2018/12/21 | 301 | 307 | 298 | 298 | 8,000 |
2018/12/20 | 307 | 307 | 307 | 307 | 1,000 |
2018/12/19 | 315 | 317 | 307 | 310 | 19,000 |
2018/12/18 | 307 | 315 | 304 | 307 | 19,000 |
2018/12/17 | 312 | 312 | 306 | 308 | 11,000 |
2018/12/14 | 309 | 312 | 309 | 312 | 27,000 |
2018/12/13 | 308 | 311 | 308 | 311 | 7,000 |
2018/12/12 | 310 | 310 | 310 | 310 | 1,000 |
2018/12/11 | 308 | 308 | 308 | 308 | 2,000 |
2018/12/10 | 307 | 312 | 307 | 312 | 3,000 |
2018/12/07 | 314 | 314 | 312 | 312 | 2,000 |
2018/12/06 | 314 | 314 | 314 | 314 | 1,000 |
2018/12/05 | 317 | 317 | 316 | 316 | 4,000 |
2018/12/04 | 328 | 328 | 321 | 321 | 5,000 |
2018/12/03 | 325 | 328 | 325 | 328 | 8,000 |
2018/11/30 | 320 | 322 | 320 | 322 | 3,000 |
2018/11/29 | 322 | 324 | 322 | 322 | 6,000 |
2018/11/27 | 319 | 319 | 319 | 319 | 1,000 |
2018/11/26 | 315 | 318 | 315 | 318 | 4,000 |
2018/11/22 | 315 | 315 | 315 | 315 | 5,000 |
2018/11/20 | 318 | 318 | 318 | 318 | 1,000 |
2018/11/19 | 318 | 318 | 318 | 318 | 2,000 |
2018/11/15 | 322 | 322 | 314 | 318 | 7,000 |
2018/11/13 | 320 | 320 | 320 | 320 | 3,000 |
2018/11/12 | 322 | 322 | 322 | 322 | 2,000 |
2018/11/08 | 323 | 323 | 323 | 323 | 4,000 |
2018/11/06 | 326 | 326 | 326 | 326 | 2,000 |
2018/11/05 | 327 | 327 | 321 | 321 | 4,000 |
2018/11/02 | 326 | 333 | 326 | 333 | 4,000 |
2018/11/01 | 322 | 322 | 322 | 322 | 1,000 |
2018/10/31 | 321 | 321 | 321 | 321 | 1,000 |
2018/10/30 | 320 | 320 | 320 | 320 | 4,000 |
2018/10/26 | 328 | 328 | 328 | 328 | 1,000 |
2018/10/25 | 321 | 323 | 321 | 323 | 3,000 |
2018/10/23 | 325 | 329 | 325 | 329 | 52,000 |
2018/10/22 | 322 | 326 | 322 | 326 | 5,000 |
2018/10/19 | 322 | 326 | 322 | 326 | 3,000 |
2018/10/18 | 330 | 330 | 330 | 330 | 1,000 |
2018/10/17 | 329 | 329 | 329 | 329 | 1,000 |
2018/10/16 | 323 | 326 | 323 | 326 | 4,000 |
2018/10/15 | 331 | 331 | 320 | 322 | 12,000 |
2018/10/12 | 330 | 330 | 330 | 330 | 2,000 |
2018/10/11 | 333 | 333 | 333 | 333 | 2,000 |
2018/10/03 | 350 | 350 | 350 | 350 | 1,000 |
2018/10/02 | 355 | 355 | 352 | 352 | 3,000 |
2018/10/01 | 349 | 349 | 349 | 349 | 2,000 |
2018/09/28 | 352 | 352 | 349 | 350 | 21,000 |
2018/09/27 | 346 | 350 | 346 | 349 | 7,000 |
2018/09/26 | 347 | 347 | 347 | 347 | 1,000 |
2018/09/25 | 346 | 350 | 343 | 343 | 25,000 |
2018/09/21 | 346 | 347 | 343 | 343 | 8,000 |
2018/09/20 | 344 | 344 | 344 | 344 | 2,000 |
2018/09/19 | 344 | 346 | 344 | 344 | 6,000 |
2018/09/18 | 335 | 340 | 335 | 340 | 7,000 |
2018/09/13 | 334 | 334 | 331 | 331 | 3,000 |
2018/09/12 | 332 | 332 | 332 | 332 | 2,000 |
2018/09/10 | 327 | 328 | 326 | 326 | 3,000 |
2018/09/07 | 331 | 331 | 328 | 328 | 6,000 |
2018/09/06 | 331 | 331 | 331 | 331 | 3,000 |
2018/09/05 | 333 | 333 | 332 | 332 | 11,000 |
2018/09/04 | 340 | 340 | 334 | 334 | 4,000 |
2018/08/29 | 338 | 338 | 338 | 338 | 1,000 |
2018/08/28 | 337 | 337 | 337 | 337 | 9,000 |
2018/08/24 | 332 | 332 | 332 | 332 | 1,000 |
2018/08/23 | 331 | 331 | 331 | 331 | 1,000 |
2018/08/21 | 330 | 331 | 325 | 329 | 7,000 |
2018/08/20 | 338 | 338 | 338 | 338 | 1,000 |
2018/08/17 | 331 | 331 | 331 | 331 | 2,000 |
2018/08/16 | 329 | 329 | 329 | 329 | 2,000 |
2018/08/15 | 331 | 332 | 330 | 332 | 17,000 |
2018/08/14 | 331 | 332 | 331 | 332 | 4,000 |
2018/08/13 | 343 | 343 | 329 | 329 | 9,000 |
2018/08/10 | 337 | 337 | 335 | 335 | 6,000 |
2018/08/08 | 340 | 340 | 340 | 340 | 5,000 |
2018/08/03 | 340 | 340 | 340 | 340 | 1,000 |
2018/08/02 | 345 | 345 | 342 | 342 | 4,000 |
2018/08/01 | 343 | 343 | 343 | 343 | 1,000 |
2018/07/26 | 342 | 342 | 342 | 342 | 6,000 |
2018/07/23 | 339 | 339 | 339 | 339 | 1,000 |
2018/07/20 | 342 | 342 | 339 | 339 | 2,000 |
2018/07/19 | 341 | 342 | 339 | 342 | 17,000 |
2018/07/18 | 344 | 344 | 341 | 341 | 4,000 |
2018/07/17 | 336 | 341 | 335 | 341 | 9,000 |
2018/07/13 | 334 | 337 | 334 | 336 | 4,000 |
2018/07/12 | 332 | 334 | 332 | 334 | 6,000 |
2018/07/10 | 332 | 332 | 332 | 332 | 3,000 |
2018/07/09 | 329 | 329 | 329 | 329 | 1,000 |
2018/07/06 | 325 | 325 | 325 | 325 | 1,000 |
2018/07/05 | 332 | 332 | 326 | 329 | 3,000 |
2018/07/04 | 330 | 330 | 330 | 330 | 1,000 |
2018/07/03 | 335 | 335 | 332 | 332 | 3,000 |
2018/07/02 | 334 | 334 | 332 | 332 | 3,000 |
2018/06/29 | 336 | 336 | 336 | 336 | 10,000 |
2018/06/28 | 335 | 337 | 335 | 337 | 6,000 |
2018/06/26 | 336 | 336 | 336 | 336 | 1,000 |
2018/06/22 | 338 | 338 | 338 | 338 | 1,000 |
2018/06/20 | 339 | 342 | 339 | 342 | 4,000 |
2018/06/19 | 344 | 345 | 342 | 345 | 3,000 |
2018/06/18 | 346 | 346 | 342 | 342 | 12,000 |
2018/06/15 | 347 | 347 | 347 | 347 | 1,000 |
2018/06/13 | 348 | 350 | 348 | 348 | 34,000 |
2018/06/11 | 346 | 348 | 346 | 348 | 2,000 |
2018/06/08 | 346 | 348 | 346 | 347 | 15,000 |
2018/06/06 | 346 | 348 | 346 | 348 | 5,000 |
2018/06/05 | 344 | 344 | 343 | 343 | 2,000 |
2018/06/04 | 346 | 347 | 342 | 347 | 8,000 |
2018/05/31 | 343 | 343 | 343 | 343 | 1,000 |
2018/05/30 | 338 | 338 | 338 | 338 | 10,000 |
2018/05/24 | 345 | 346 | 344 | 346 | 6,000 |
2018/05/23 | 349 | 349 | 349 | 349 | 4,000 |
2018/05/21 | 352 | 353 | 351 | 353 | 7,000 |
2018/05/18 | 353 | 355 | 349 | 351 | 9,000 |
2018/05/17 | 353 | 353 | 349 | 349 | 34,000 |
2018/05/16 | 348 | 350 | 348 | 350 | 13,000 |
2018/05/14 | 342 | 342 | 342 | 342 | 2,000 |
2018/05/11 | 348 | 350 | 346 | 347 | 62,000 |
2018/05/10 | 346 | 346 | 346 | 346 | 1,000 |
2018/05/07 | 344 | 344 | 340 | 340 | 5,000 |
2018/05/02 | 343 | 343 | 340 | 341 | 4,000 |
2018/05/01 | 335 | 342 | 335 | 342 | 10,000 |
2018/04/27 | 332 | 332 | 332 | 332 | 5,000 |
2018/04/26 | 337 | 337 | 337 | 337 | 1,000 |
2018/04/23 | 333 | 333 | 333 | 333 | 1,000 |
2018/04/19 | 338 | 339 | 338 | 339 | 12,000 |
2018/04/18 | 335 | 335 | 335 | 335 | 1,000 |
2018/04/17 | 326 | 333 | 326 | 332 | 12,000 |
2018/04/12 | 333 | 333 | 332 | 332 | 3,000 |
2018/04/04 | 332 | 332 | 332 | 332 | 1,000 |
2018/04/03 | 340 | 340 | 336 | 336 | 3,000 |
2018/03/30 | 330 | 332 | 330 | 332 | 11,000 |
2018/03/28 | 327 | 328 | 327 | 328 | 15,000 |
2018/03/27 | 327 | 327 | 325 | 325 | 12,000 |
2018/03/26 | 322 | 322 | 319 | 319 | 10,000 |
2018/03/20 | 327 | 327 | 327 | 327 | 1,000 |
2018/03/19 | 327 | 327 | 327 | 327 | 2,000 |
2018/03/16 | 324 | 324 | 324 | 324 | 1,000 |
2018/03/15 | 328 | 328 | 328 | 328 | 1,000 |
2018/03/14 | 326 | 329 | 325 | 329 | 15,000 |
2018/03/12 | 326 | 326 | 325 | 325 | 4,000 |
2018/03/08 | 329 | 330 | 327 | 327 | 7,000 |
2018/03/06 | 329 | 329 | 329 | 329 | 1,000 |
2018/03/05 | 328 | 328 | 328 | 328 | 2,000 |
2018/03/02 | 339 | 339 | 331 | 332 | 7,000 |
2018/03/01 | 335 | 339 | 335 | 339 | 5,000 |
2018/02/26 | 343 | 343 | 343 | 343 | 1,000 |
2018/02/22 | 331 | 339 | 331 | 339 | 2,000 |
2018/02/21 | 334 | 336 | 334 | 336 | 2,000 |
2018/02/20 | 335 | 339 | 335 | 339 | 2,000 |
2018/02/19 | 337 | 337 | 337 | 337 | 1,000 |
2018/02/16 | 332 | 332 | 332 | 332 | 1,000 |
2018/02/15 | 329 | 332 | 329 | 331 | 5,000 |
2018/02/13 | 330 | 336 | 330 | 336 | 5,000 |
2018/02/09 | 333 | 333 | 333 | 333 | 1,000 |
2018/02/07 | 358 | 358 | 349 | 357 | 25,000 |
2018/02/06 | 342 | 342 | 326 | 334 | 26,000 |
2018/02/05 | 352 | 352 | 352 | 352 | 1,000 |
2018/02/02 | 359 | 363 | 356 | 363 | 4,000 |
2018/02/01 | 360 | 360 | 360 | 360 | 2,000 |
2018/01/31 | 357 | 357 | 350 | 352 | 8,000 |
2018/01/30 | 355 | 360 | 355 | 360 | 10,000 |
2018/01/29 | 358 | 358 | 358 | 358 | 1,000 |
2018/01/25 | 360 | 360 | 360 | 360 | 1,000 |
2018/01/24 | 361 | 361 | 361 | 361 | 1,000 |
2018/01/23 | 363 | 365 | 363 | 365 | 2,000 |
2018/01/22 | 367 | 367 | 367 | 367 | 1,000 |
2018/01/19 | 360 | 367 | 360 | 367 | 12,000 |
2018/01/18 | 360 | 360 | 358 | 358 | 3,000 |
2018/01/17 | 353 | 357 | 353 | 357 | 3,000 |
2018/01/16 | 355 | 357 | 353 | 357 | 6,000 |
2018/01/15 | 357 | 359 | 355 | 355 | 7,000 |
2018/01/12 | 364 | 364 | 360 | 360 | 3,000 |
2018/01/11 | 359 | 364 | 357 | 364 | 4,000 |
2018/01/10 | 359 | 359 | 359 | 359 | 1,000 |
2018/01/09 | 359 | 360 | 359 | 360 | 3,000 |
2018/01/05 | 362 | 363 | 355 | 355 | 10,000 |
2018/01/04 | 360 | 360 | 354 | 354 | 7,000 |