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
1997/12/30 230 235 230 235 12,000
1997/12/29 229 229 226 227 127,000
1997/12/26 237 237 229 229 295,000
1997/12/25 228 234 228 234 49,000
1997/12/24 228 228 225 226 92,000
1997/12/22 233 233 223 227 1,038,000
1997/12/19 235 235 231 233 407,000
1997/12/18 245 246 241 241 179,000
1997/12/17 237 248 235 247 214,000
1997/12/16 240 240 237 240 63,000
1997/12/15 232 235 232 234 158,000
1997/12/12 237 239 230 238 14,401,000
1997/12/11 241 241 240 240 332,000
1997/12/10 249 249 243 245 67,000
1997/12/09 241 249 241 249 54,000
1997/12/08 243 243 240 241 185,000
1997/12/05 246 246 241 244 106,000
1997/12/04 244 244 240 240 341,000
1997/12/03 247 248 246 247 509,000
1997/12/02 252 253 250 252 375,000
1997/12/01 245 253 245 251 556,000
1997/11/28 247 249 245 247 282,000
1997/11/27 239 247 239 247 738,000
1997/11/26 235 243 235 239 87,000
1997/11/25 235 238 233 236 384,000
1997/11/21 239 250 239 250 189,000
1997/11/20 238 247 238 240 686,000
1997/11/19 244 245 238 240 308,000
1997/11/18 244 254 244 250 473,000
1997/11/17 228 244 228 243 835,000
1997/11/14 226 232 226 229 325,000
1997/11/13 227 234 227 232 737,000
1997/11/12 238 238 232 232 1,581,000
1997/11/11 235 238 235 238 339,000
1997/11/10 234 238 233 234 514,000
1997/11/07 246 246 238 238 980,000
1997/11/06 247 248 245 246 136,000
1997/11/05 246 248 245 248 133,000
1997/11/04 245 250 245 248 260,000
1997/10/31 245 250 243 247 1,053,000
1997/10/30 256 256 245 247 456,000
1997/10/29 251 254 251 253 1,165,000
1997/10/28 243 245 241 244 603,000
1997/10/27 258 258 253 256 446,000
1997/10/24 254 262 254 259 239,000
1997/10/23 267 267 260 260 987,000
1997/10/22 264 268 263 267 116,000
1997/10/21 265 265 264 264 66,000
1997/10/20 264 265 264 264 120,000
1997/10/17 266 270 265 268 266,000
1997/10/16 263 270 263 269 66,000
1997/10/15 266 266 262 262 1,602,000
1997/10/14 261 264 257 263 623,000
1997/10/13 264 264 262 262 231,000
1997/10/09 271 271 267 267 1,768,000
1997/10/08 269 272 269 271 265,000
1997/10/07 277 277 270 270 486,000
1997/10/06 268 275 268 275 110,000
1997/10/03 272 272 269 271 247,000
1997/10/02 275 275 267 269 735,000
1997/10/01 269 274 268 273 975,000
1997/09/30 272 275 272 274 313,000
1997/09/29 267 274 267 274 115,000
1997/09/26 277 278 276 276 70,000
1997/09/25 276 278 275 276 472,000
1997/09/24 273 278 273 278 904,000
1997/09/22 269 275 269 273 95,000
1997/09/19 270 270 267 270 459,000
1997/09/18 263 268 263 266 79,000
1997/09/17 270 270 263 265 248,000
1997/09/16 269 270 268 270 759,000
1997/09/12 270 270 265 268 126,000
1997/09/11 277 277 273 274 48,000
1997/09/10 276 276 276 276 17,000
1997/09/09 280 280 275 276 25,000
1997/09/08 278 278 278 278 33,000
1997/09/05 279 279 277 278 316,000
1997/09/04 279 279 278 278 63,000
1997/09/03 274 281 274 279 414,000
1997/09/02 271 273 269 272 561,000
1997/09/01 277 277 271 271 2,618,000
1997/08/29 274 275 272 275 2,336,000
1997/08/28 284 284 276 278 413,000
1997/08/27 283 283 280 281 803,000
1997/08/26 280 284 280 284 373,000
1997/08/25 282 283 280 283 92,000
1997/08/22 288 288 282 282 319,000
1997/08/21 293 293 288 289 117,000
1997/08/20 289 290 286 290 136,000
1997/08/19 294 294 286 287 86,000
1997/08/18 286 289 283 288 9,000
1997/08/15 290 295 290 291 114,000
1997/08/14 285 289 285 288 275,000
1997/08/13 287 287 283 286 274,000
1997/08/12 283 287 283 285 727,000
1997/08/11 290 290 284 284 111,000
1997/08/08 286 290 286 290 181,000
1997/08/07 288 293 288 290 247,000
1997/08/06 287 291 286 291 748,000
1997/08/05 289 289 284 289 1,592,000
1997/08/04 292 293 286 290 554,000
1997/08/01 294 294 292 292 16,000
1997/07/31 298 300 295 300 185,000
1997/07/30 301 301 297 298 76,000
1997/07/29 301 302 300 302 771,000
1997/07/28 298 302 298 300 1,732,000
1997/07/25 297 299 297 298 603,000
1997/07/24 294 299 294 298 323,000
1997/07/23 298 298 293 294 108,000
1997/07/22 297 297 294 295 462,000
1997/07/18 300 300 297 297 526,000
1997/07/17 300 302 298 299 763,000
1997/07/16 295 298 295 298 655,000
1997/07/15 294 294 292 293 569,000
1997/07/14 291 294 290 293 421,000
1997/07/11 289 289 287 289 443,000
1997/07/10 290 290 286 287 641,000
1997/07/09 291 291 286 288 541,000
1997/07/08 288 291 288 290 1,049,000
1997/07/07 291 291 287 287 1,200,000
1997/07/04 294 294 290 291 311,000
1997/07/03 296 296 294 296 761,000
1997/07/02 297 297 293 296 1,489,000
1997/07/01 300 300 294 295 1,118,000
1997/06/30 297 298 296 298 1,419,000
1997/06/27 302 302 297 297 447,000
1997/06/26 300 303 300 300 727,000
1997/06/25 295 300 295 300 1,354,000
1997/06/24 291 294 291 294 1,235,000
1997/06/23 296 296 293 294 258,000
1997/06/20 292 294 292 294 652,000
1997/06/19 293 294 292 292 338,000
1997/06/18 295 295 293 293 116,000
1997/06/17 292 298 292 295 821,000
1997/06/16 294 295 294 295 67,000
1997/06/13 297 297 293 293 850,000
1997/06/12 289 294 289 292 236,000
1997/06/11 288 291 287 288 361,000
1997/06/10 290 291 289 291 680,000
1997/06/09 292 292 287 287 3,278,000
1997/06/06 293 293 288 290 6,665,000
1997/06/05 292 293 290 292 724,000
1997/06/04 290 291 289 291 3,134,000
1997/06/03 290 292 290 290 434,000
1997/06/02 286 289 285 289 43,000
1997/05/30 290 290 285 287 1,052,000
1997/05/29 288 289 287 287 795,000
1997/05/28 286 288 286 288 4,603,000
1997/05/27 287 288 285 285 279,000
1997/05/26 288 289 287 287 646,000
1997/05/23 285 287 285 286 1,106,000
1997/05/22 287 287 283 285 1,843,000
1997/05/21 292 292 285 285 339,000
1997/05/20 293 294 289 291 1,203,000
1997/05/19 291 293 290 293 1,080,000
1997/05/16 289 290 286 290 81,000
1997/05/15 289 289 286 286 966,000
1997/05/14 292 292 289 291 1,459,000
1997/05/13 290 294 290 292 1,682,000
1997/05/12 285 290 283 288 623,000
1997/05/09 291 291 285 285 570,000
1997/05/08 293 293 289 291 304,000
1997/05/07 294 294 290 291 1,222,000
1997/05/06 289 295 289 295 2,034,000
1997/05/02 280 283 280 283 160,000
1997/05/01 282 286 282 283 1,095,000
1997/04/30 278 279 277 278 2,938,000
1997/04/28 274 275 272 274 33,000
1997/04/25 271 275 271 272 1,442,000
1997/04/24 273 277 273 274 557,000
1997/04/23 276 277 273 276 2,511,000
1997/04/22 268 273 268 270 767,000
1997/04/21 271 271 270 271 155,000
1997/04/18 264 271 264 271 1,709,000
1997/04/17 265 265 262 262 28,000
1997/04/16 260 264 260 262 62,000
1997/04/15 255 261 255 259 38,000
1997/04/14 254 260 254 255 244,000
1997/04/11 261 261 254 257 404,000
1997/04/10 261 262 258 258 70,000
1997/04/09 267 267 260 263 152,000
1997/04/08 262 266 262 266 32,000
1997/04/07 267 267 261 261 112,000
1997/04/04 268 268 263 267 112,000
1997/04/03 266 266 265 265 147,000
1997/04/02 262 263 260 263 21,000
1997/04/01 260 261 259 259 177,000
1997/03/31 263 265 262 262 43,000
1997/03/28 264 266 262 266 86,000
1997/03/27 270 270 263 263 319,000
1997/03/26 270 270 265 267 471,000
1997/03/25 263 267 263 267 515,000
1997/03/24 269 269 265 265 277,000
1997/03/21 263 267 263 267 494,000
1997/03/19 262 264 261 263 1,554,000
1997/03/18 256 261 256 260 964,000
1997/03/17 259 260 257 259 164,000
1997/03/14 258 260 254 259 649,000
1997/03/13 258 260 255 257 592,000
1997/03/12 262 262 259 261 70,000
1997/03/11 260 262 258 261 357,000
1997/03/10 256 259 255 259 3,195,000
1997/03/07 265 265 253 259 3,018,000
1997/03/06 263 265 257 262 471,000
1997/03/05 270 270 260 263 2,668,000
1997/03/04 263 270 263 265 93,000
1997/03/03 265 265 262 263 34,000
1997/02/28 272 272 265 266 455,000
1997/02/27 270 273 270 270 36,000
1997/02/26 278 278 274 274 55,000
1997/02/25 276 276 273 276 371,000
1997/02/24 276 278 273 274 892,000
1997/02/21 268 275 268 275 1,369,000
1997/02/20 266 271 266 270 3,555,000
1997/02/19 263 265 261 265 297,000
1997/02/18 267 267 264 265 98,000
1997/02/17 269 269 266 268 248,000
1997/02/14 263 268 263 268 559,000
1997/02/13 263 268 263 266 4,500,000
1997/02/12 260 263 260 263 534,000
1997/02/10 258 259 255 258 345,000
1997/02/07 258 259 255 255 1,813,000
1997/02/06 257 260 257 258 49,000
1997/02/05 264 264 255 256 164,000
1997/02/04 266 266 262 264 232,000
1997/02/03 259 263 259 262 290,000
1997/01/31 256 267 256 265 352,000
1997/01/30 261 262 256 256 1,868,000
1997/01/29 255 260 255 258 89,000
1997/01/28 252 258 251 258 574,000
1997/01/27 258 258 253 253 386,000
1997/01/24 262 262 258 259 1,317,000
1997/01/23 264 267 263 264 331,000
1997/01/22 256 264 256 264 2,331,000
1997/01/21 256 257 254 254 1,062,000
1997/01/20 262 264 258 261 450,000
1997/01/17 261 268 261 265 1,042,000
1997/01/16 263 269 262 266 565,000
1997/01/14 255 263 255 261 2,175,000
1997/01/13 256 265 252 264 2,309,000
1997/01/10 261 263 255 259 2,653,000
1997/01/09 275 277 261 261 1,938,000
1997/01/08 280 281 274 278 502,000
1997/01/07 282 282 277 277 225,000
1997/01/06 280 283 280 281 1,097,000

このページの先頭へ