日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)日経225連動型上場投信(1321)の株価時系列情報

(NEXT FUNDS)日経225連動型上場投信(1321)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
2007/12/28 15,580 15,620 15,420 15,430 203,400
2007/12/27 15,820 15,840 15,720 15,780 124,150
2007/12/26 15,830 15,900 15,760 15,880 117,060
2007/12/25 15,790 15,830 15,700 15,790 266,140
2007/12/21 15,240 15,480 15,190 15,450 361,330
2007/12/20 15,330 15,360 15,180 15,180 190,940
2007/12/19 15,350 15,460 15,220 15,240 204,240
2007/12/18 15,200 15,490 15,190 15,340 517,410
2007/12/17 15,620 15,710 15,390 15,390 414,910
2007/12/14 15,790 15,900 15,630 15,730 668,100
2007/12/13 16,020 16,030 15,690 15,700 429,240
2007/12/12 15,890 16,160 15,870 16,120 383,310
2007/12/11 16,210 16,280 16,160 16,270 277,730
2007/12/10 16,190 16,230 16,020 16,080 475,290
2007/12/07 16,190 16,300 16,110 16,130 443,300
2007/12/06 16,040 16,100 15,940 16,090 349,170
2007/12/05 15,600 15,870 15,550 15,840 299,390
2007/12/04 15,860 15,890 15,640 15,640 341,080
2007/12/03 15,960 16,000 15,770 15,870 334,150
2007/11/30 15,710 15,940 15,710 15,890 409,030
2007/11/29 15,690 15,750 15,650 15,730 378,550
2007/11/28 15,440 15,460 15,280 15,340 309,180
2007/11/27 15,020 15,520 14,990 15,430 605,260
2007/11/26 15,140 15,490 15,130 15,350 658,590
2007/11/22 14,840 15,190 14,840 15,010 369,440
2007/11/21 15,270 15,350 14,960 15,000 616,420
2007/11/20 15,000 15,420 14,940 15,400 518,820
2007/11/19 15,410 15,490 15,230 15,250 326,200
2007/11/16 15,360 15,380 15,220 15,370 343,180
2007/11/15 15,720 15,780 15,550 15,560 265,270
2007/11/14 15,620 15,710 15,540 15,690 423,750
2007/11/13 15,350 15,430 15,170 15,240 552,830
2007/11/12 15,420 15,470 15,160 15,400 889,080
2007/11/09 15,970 16,040 15,750 15,760 664,990
2007/11/08 15,990 16,040 15,820 15,950 892,020
2007/11/07 16,520 16,540 16,270 16,320 380,880
2007/11/06 16,330 16,550 16,320 16,450 300,520
2007/11/05 16,620 16,640 16,410 16,490 408,890
2007/11/02 16,700 16,820 16,680 16,700 655,150
2007/11/01 16,980 17,080 16,980 17,080 494,330
2007/10/31 16,790 16,920 16,750 16,890 262,140
2007/10/30 16,830 16,870 16,680 16,850 246,050
2007/10/29 16,850 16,970 16,830 16,900 262,250
2007/10/26 16,580 16,700 16,550 16,690 249,400
2007/10/25 16,600 16,650 16,390 16,440 345,880
2007/10/24 16,720 16,770 16,520 16,550 227,120
2007/10/23 16,660 16,750 16,620 16,660 270,700
2007/10/22 16,490 16,660 16,430 16,630 674,350
2007/10/19 17,140 17,140 16,910 17,010 582,480
2007/10/18 17,190 17,340 17,180 17,300 229,730
2007/10/17 17,300 17,320 17,000 17,160 608,790
2007/10/16 17,450 17,500 17,320 17,330 336,650
2007/10/15 17,630 17,650 17,500 17,560 328,230
2007/10/12 17,660 17,670 17,480 17,520 506,750
2007/10/11 17,410 17,700 17,360 17,670 745,120
2007/10/10 17,410 17,450 17,350 17,390 329,430
2007/10/09 17,370 17,440 17,350 17,370 365,530
2007/10/05 17,260 17,340 17,230 17,290 330,400
2007/10/04 17,270 17,370 17,240 17,290 287,990
2007/10/03 17,260 17,400 17,210 17,360 448,090
2007/10/02 17,280 17,280 17,180 17,230 334,970
2007/10/01 16,990 17,100 16,880 17,010 214,020
2007/09/28 17,130 17,140 16,950 16,950 325,240
2007/09/27 16,800 17,070 16,800 17,030 586,360
2007/09/26 16,520 16,650 16,520 16,630 337,850
2007/09/25 16,440 16,620 16,430 16,570 280,500
2007/09/21 16,360 16,470 16,360 16,410 309,260
2007/09/20 16,600 16,620 16,460 16,500 342,840
2007/09/19 16,350 16,530 16,350 16,510 606,250
2007/09/18 16,060 16,100 15,900 15,950 378,010
2007/09/14 16,010 16,260 16,000 16,240 432,570
2007/09/13 16,010 16,060 15,910 15,910 217,730
2007/09/12 16,070 16,170 15,840 15,910 314,210
2007/09/11 15,890 16,060 15,720 15,950 387,760
2007/09/10 15,800 15,970 15,750 15,880 594,180
2007/09/07 16,260 16,340 16,140 16,230 217,370
2007/09/06 16,110 16,390 15,960 16,360 529,090
2007/09/05 16,640 16,680 16,260 16,280 342,570
2007/09/04 16,590 16,640 16,510 16,530 218,340
2007/09/03 16,640 16,700 16,570 16,660 338,570
2007/08/31 16,410 16,720 16,390 16,720 704,470
2007/08/30 16,380 16,400 16,210 16,300 400,780
2007/08/29 15,990 16,180 15,940 16,180 607,980
2007/08/28 16,320 16,470 16,310 16,410 223,070
2007/08/27 16,600 16,630 16,380 16,420 353,970
2007/08/24 16,410 16,450 16,300 16,360 455,210
2007/08/23 16,360 16,500 16,340 16,480 762,680
2007/08/22 15,980 16,080 15,910 16,040 435,510
2007/08/21 15,900 16,220 15,870 15,990 524,730
2007/08/20 15,890 16,070 15,830 15,870 912,140
2007/08/17 16,080 16,140 15,350 15,410 1,445,500
2007/08/16 16,340 16,360 15,990 16,180 976,520
2007/08/15 16,760 16,770 16,520 16,550 582,300
2007/08/14 16,920 16,990 16,880 16,970 164,730
2007/08/13 16,950 17,070 16,860 16,910 273,510
2007/08/10 16,950 16,980 16,780 16,900 836,560
2007/08/09 17,390 17,400 17,280 17,320 389,520
2007/08/08 17,090 17,210 17,060 17,210 231,280
2007/08/07 17,190 17,190 16,990 17,060 299,580
2007/08/06 16,800 17,090 16,790 17,000 403,460
2007/08/03 17,180 17,240 17,040 17,140 346,810
2007/08/02 17,100 17,120 16,780 17,120 517,310
2007/08/01 17,230 17,270 16,950 16,950 951,660
2007/07/31 17,430 17,450 17,330 17,390 385,540
2007/07/30 17,230 17,440 17,170 17,420 590,260
2007/07/27 17,430 17,500 17,330 17,430 1,192,680
2007/07/26 17,960 17,990 17,790 17,810 457,110
2007/07/25 17,890 18,010 17,870 17,990 702,530
2007/07/24 18,130 18,150 18,040 18,140 236,010
2007/07/23 18,100 18,130 18,020 18,090 488,580
2007/07/20 18,290 18,350 18,270 18,290 295,850
2007/07/19 18,220 18,260 18,170 18,240 202,350
2007/07/18 18,270 18,270 18,090 18,170 480,750
2007/07/17 18,370 18,390 18,300 18,340 276,630
2007/07/13 18,300 18,410 18,280 18,390 492,800
2007/07/12 18,230 18,270 18,060 18,110 290,970
2007/07/11 18,230 18,250 18,170 18,190 494,740
2007/07/10 18,380 18,390 18,340 18,380 140,370
2007/07/09 18,380 18,430 18,380 18,390 1,874,410
2007/07/06 18,360 18,360 18,250 18,300 968,980
2007/07/05 18,370 18,460 18,360 18,380 513,910
2007/07/04 18,360 18,370 18,310 18,320 740,580
2007/07/03 18,420 18,450 18,310 18,350 378,520
2007/07/02 18,370 18,420 18,310 18,410 178,650
2007/06/29 18,250 18,390 18,230 18,380 401,560
2007/06/28 18,140 18,210 18,140 18,200 282,570
2007/06/27 18,240 18,240 18,090 18,090 544,160
2007/06/26 18,330 18,350 18,260 18,330 238,790
2007/06/25 18,360 18,450 18,310 18,310 457,680
2007/06/22 18,410 18,450 18,340 18,450 419,960
2007/06/21 18,360 18,540 18,340 18,470 320,960
2007/06/20 18,410 18,550 18,390 18,450 404,630
2007/06/19 18,390 18,410 18,350 18,410 219,390
2007/06/18 18,390 18,440 18,360 18,410 469,740
2007/06/15 18,190 18,250 18,180 18,240 365,550
2007/06/14 18,080 18,120 18,060 18,100 263,860
2007/06/13 17,900 18,020 17,840 17,970 266,880
2007/06/12 18,080 18,120 17,990 18,030 161,330
2007/06/11 18,160 18,170 18,050 18,050 252,910
2007/06/08 18,120 18,130 17,950 18,040 788,640
2007/06/07 18,100 18,320 18,100 18,320 601,510
2007/06/06 18,260 18,310 18,240 18,290 214,530
2007/06/05 18,250 18,320 18,200 18,300 235,100
2007/06/04 18,320 18,340 18,220 18,240 287,000
2007/06/01 18,190 18,260 18,180 18,190 525,130
2007/05/31 17,970 18,120 17,940 18,120 844,790
2007/05/30 17,880 17,970 17,730 17,830 272,690
2007/05/29 17,780 17,940 17,770 17,930 239,820
2007/05/28 17,770 17,880 17,770 17,850 369,900
2007/05/25 17,750 17,770 17,620 17,720 540,780
2007/05/24 17,940 18,000 17,860 17,920 183,420
2007/05/23 17,990 18,050 17,940 17,950 257,210
2007/05/22 17,820 17,970 17,790 17,940 412,740
2007/05/21 17,720 17,840 17,650 17,790 338,190
2007/05/18 17,820 17,820 17,570 17,630 399,420
2007/05/17 17,850 17,900 17,720 17,760 240,090
2007/05/16 17,740 17,810 17,680 17,800 242,160
2007/05/15 17,830 17,850 17,740 17,790 316,960
2007/05/14 17,930 18,020 17,920 17,940 395,330
2007/05/11 17,800 17,840 17,700 17,800 414,260
2007/05/10 18,030 18,070 17,950 18,000 364,460
2007/05/09 17,850 17,990 17,840 17,990 332,970
2007/05/08 17,880 17,950 17,830 17,890 323,560
2007/05/07 17,840 17,950 17,840 17,920 543,870
2007/05/02 17,570 17,680 17,470 17,670 336,570
2007/05/01 17,620 17,650 17,430 17,500 295,130
2007/04/27 17,580 17,780 17,540 17,630 314,610
2007/04/26 17,590 17,740 17,540 17,680 386,810
2007/04/25 17,600 17,600 17,460 17,480 376,320
2007/04/24 17,600 17,740 17,530 17,650 352,910
2007/04/23 17,830 17,890 17,650 17,700 318,290
2007/04/20 17,710 17,740 17,630 17,650 281,290
2007/04/19 17,750 17,770 17,460 17,600 564,170
2007/04/18 17,830 17,940 17,770 17,880 321,840
2007/04/17 18,010 18,020 17,680 17,820 463,410
2007/04/16 17,770 17,940 17,750 17,870 474,110
2007/04/13 17,890 17,900 17,560 17,610 454,840
2007/04/12 17,830 17,850 17,690 17,750 372,440
2007/04/11 17,920 17,960 17,860 17,920 206,590
2007/04/10 17,880 17,950 17,850 17,900 377,560
2007/04/09 17,850 17,980 17,850 17,980 410,660
2007/04/06 17,760 17,800 17,660 17,730 238,550
2007/04/05 17,750 17,770 17,660 17,730 436,430
2007/04/04 17,640 17,810 17,630 17,790 751,560
2007/04/03 17,400 17,520 17,330 17,470 395,750
2007/04/02 17,600 17,660 17,220 17,250 454,170
2007/03/30 17,550 17,620 17,500 17,520 262,330
2007/03/29 17,350 17,580 17,270 17,480 443,520
2007/03/28 17,580 17,680 17,370 17,460 340,770
2007/03/27 17,600 17,760 17,550 17,640 420,190
2007/03/26 17,690 17,700 17,580 17,690 272,580
2007/03/23 17,670 17,690 17,560 17,630 513,840
2007/03/22 17,600 17,650 17,550 17,580 556,980
2007/03/20 17,330 17,420 17,290 17,370 424,960
2007/03/19 16,860 17,200 16,840 17,190 334,470
2007/03/16 16,920 17,090 16,790 16,890 499,840
2007/03/15 16,940 17,090 16,910 17,000 605,720
2007/03/14 16,940 16,980 16,760 16,760 2,052,650
2007/03/13 17,450 17,460 17,300 17,340 326,350
2007/03/12 17,480 17,490 17,360 17,470 496,750
2007/03/09 17,330 17,400 17,250 17,330 668,320
2007/03/08 16,880 17,240 16,830 17,230 657,750
2007/03/07 17,200 17,200 16,880 16,930 884,900
2007/03/06 16,790 17,040 16,790 16,970 999,600
2007/03/05 17,050 17,100 16,680 16,790 1,193,360
2007/03/02 17,500 17,530 17,320 17,330 924,690
2007/03/01 17,670 17,720 17,420 17,550 1,113,590
2007/02/28 17,560 17,740 17,500 17,710 1,401,210
2007/02/27 18,410 18,430 18,230 18,280 450,500
2007/02/26 18,400 18,470 18,300 18,380 416,580
2007/02/23 18,280 18,400 18,210 18,370 298,180
2007/02/22 18,200 18,290 18,180 18,240 511,270
2007/02/21 18,060 18,130 18,010 18,090 307,920
2007/02/20 18,080 18,110 17,980 18,100 256,750
2007/02/19 17,980 18,130 17,970 18,080 421,940
2007/02/16 17,970 18,040 17,940 18,000 407,240
2007/02/15 18,080 18,100 17,970 18,050 541,960
2007/02/14 17,800 17,940 17,790 17,940 510,090
2007/02/13 17,620 17,780 17,590 17,770 333,840
2007/02/09 17,480 17,690 17,440 17,680 596,290
2007/02/08 17,520 17,550 17,370 17,430 317,280
2007/02/07 17,490 17,530 17,340 17,460 417,990
2007/02/06 17,560 17,590 17,500 17,550 375,090
2007/02/05 17,690 17,700 17,450 17,490 467,860
2007/02/02 17,720 17,790 17,680 17,710 476,440
2007/02/01 17,540 17,700 17,500 17,700 434,960
2007/01/31 17,640 17,660 17,410 17,540 559,480
2007/01/30 17,680 17,710 17,600 17,660 348,200
2007/01/29 17,540 17,650 17,470 17,630 285,830
2007/01/26 17,530 17,570 17,450 17,520 749,670
2007/01/25 17,780 17,780 17,570 17,630 450,040
2007/01/24 17,650 17,700 17,650 17,670 357,930
2007/01/23 17,510 17,590 17,470 17,570 313,980
2007/01/22 17,590 17,630 17,550 17,570 349,300
2007/01/19 17,470 17,530 17,390 17,460 517,110
2007/01/18 17,360 17,570 17,360 17,500 519,880
2007/01/17 17,310 17,500 17,150 17,420 590,480
2007/01/16 17,370 17,440 17,330 17,370 301,900
2007/01/15 17,280 17,420 17,280 17,390 386,900
2007/01/12 17,160 17,310 17,080 17,220 489,410
2007/01/11 17,120 17,210 16,910 16,990 463,270
2007/01/10 17,380 17,380 17,000 17,080 598,570
2007/01/09 17,150 17,420 17,130 17,380 539,860
2007/01/05 17,450 17,470 17,160 17,230 759,280
2007/01/04 17,480 17,530 17,460 17,490 380,690

このページの先頭へ