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
1999/12/30 320 322 317 322 121,000
1999/12/29 321 321 312 316 227,000
1999/12/28 300 318 300 318 183,000
1999/12/27 312 312 308 309 118,000
1999/12/24 310 315 310 312 1,442,000
1999/12/22 301 309 301 309 612,000
1999/12/21 300 305 300 304 202,000
1999/12/20 310 310 306 306 350,000
1999/12/17 300 306 300 305 54,000
1999/12/16 301 303 299 300 2,371,000
1999/12/15 301 306 300 304 240,000
1999/12/14 299 300 298 300 270,000
1999/12/13 304 304 301 302 228,000
1999/12/10 300 307 300 305 101,000
1999/12/09 310 310 299 303 160,000
1999/12/08 306 309 305 307 151,000
1999/12/07 306 309 306 306 434,000
1999/12/06 305 312 305 309 158,000
1999/12/03 310 310 303 305 250,000
1999/12/02 306 308 304 304 208,000
1999/12/01 307 311 306 309 112,000
1999/11/30 313 315 309 310 492,000
1999/11/29 311 317 311 315 428,000
1999/11/26 313 316 310 316 200,000
1999/11/25 312 315 311 312 385,000
1999/11/24 315 315 311 313 595,000
1999/11/22 312 318 312 315 714,000
1999/11/19 314 315 312 313 258,000
1999/11/18 307 314 305 314 343,000
1999/11/17 302 306 301 305 1,071,000
1999/11/16 300 302 298 301 742,000
1999/11/15 302 305 301 302 420,000
1999/11/12 304 304 301 303 512,000
1999/11/11 303 303 301 301 513,000
1999/11/10 297 303 297 303 1,203,000
1999/11/09 302 302 299 300 183,000
1999/11/08 305 305 301 302 537,000
1999/11/05 304 304 301 303 468,000
1999/11/04 300 304 300 303 1,357,000
1999/11/02 296 297 296 297 459,000
1999/11/01 298 300 297 297 847,000
1999/10/29 296 299 296 296 1,464,000
1999/10/28 292 294 291 293 113,000
1999/10/27 291 293 290 291 358,000
1999/10/26 297 297 293 297 1,795,000
1999/10/25 291 297 291 297 176,000
1999/10/22 288 293 288 292 271,000
1999/10/21 290 292 290 290 904,000
1999/10/20 287 291 287 291 521,000
1999/10/19 280 283 280 282 667,000
1999/10/18 284 288 279 282 763,000
1999/10/15 296 296 290 290 559,000
1999/10/14 295 297 295 297 411,000
1999/10/13 292 295 292 295 209,000
1999/10/12 293 298 293 297 506,000
1999/10/08 293 295 291 295 431,000
1999/10/07 295 295 292 295 133,000
1999/10/06 294 295 290 295 81,000
1999/10/05 295 295 292 295 164,000
1999/10/04 294 295 291 295 150,000
1999/10/01 293 294 289 290 62,000
1999/09/30 280 294 280 293 143,000
1999/09/29 282 285 281 283 356,000
1999/09/28 276 285 276 285 45,000
1999/09/27 279 282 275 275 54,000
1999/09/24 284 284 274 276 347,000
1999/09/22 280 289 280 287 146,000
1999/09/21 294 294 290 292 459,000
1999/09/20 285 292 285 291 173,000
1999/09/17 275 285 272 282 288,000
1999/09/16 293 293 285 292 341,000
1999/09/14 292 292 290 290 1,006,000
1999/09/13 289 294 289 293 247,000
1999/09/10 291 292 289 292 228,000
1999/09/09 288 291 288 291 497,000
1999/09/08 292 292 286 287 2,733,000
1999/09/07 290 292 287 290 47,000
1999/09/06 292 293 291 293 479,000
1999/09/03 286 292 286 292 162,000
1999/09/02 290 295 290 295 560,000
1999/09/01 285 291 285 290 122,000
1999/08/31 291 291 288 290 81,000
1999/08/30 289 292 289 292 224,000
1999/08/27 291 293 289 292 255,000
1999/08/26 293 295 289 289 97,000
1999/08/25 299 299 294 296 465,000
1999/08/24 301 301 298 298 508,000
1999/08/23 300 304 300 304 2,714,000
1999/08/20 289 298 289 298 4,983,000
1999/08/19 287 287 286 286 114,000
1999/08/18 290 291 287 287 501,000
1999/08/17 290 290 288 290 163,000
1999/08/16 289 295 286 295 360,000
1999/08/13 286 286 282 286 322,000
1999/08/12 284 284 280 283 231,000
1999/08/11 281 282 279 281 75,000
1999/08/10 283 283 276 280 74,000
1999/08/09 286 286 280 282 91,000
1999/08/06 279 283 277 283 527,000
1999/08/05 288 288 282 283 211,000
1999/08/04 290 291 288 289 284,000
1999/08/03 288 293 288 293 420,000
1999/08/02 290 290 287 290 202,000
1999/07/30 289 291 287 291 184,000
1999/07/29 288 289 285 289 79,000
1999/07/28 283 287 280 287 172,000
1999/07/27 280 284 278 284 414,000
1999/07/26 280 283 279 283 33,000
1999/07/23 286 286 280 282 502,000
1999/07/22 295 295 285 289 924,000
1999/07/21 297 297 292 294 419,000
1999/07/19 295 298 295 298 998,000
1999/07/16 299 300 295 298 1,243,000
1999/07/15 296 297 294 297 617,000
1999/07/14 294 296 292 295 1,193,000
1999/07/13 293 293 292 293 863,000
1999/07/12 290 295 288 295 1,547,000
1999/07/09 291 291 287 289 363,000
1999/07/08 292 292 287 290 504,000
1999/07/07 292 292 289 289 273,000
1999/07/06 293 293 289 290 356,000
1999/07/05 287 291 287 291 774,000
1999/07/02 286 286 284 285 203,000
1999/07/01 285 285 279 282 208,000
1999/06/30 285 285 277 279 1,933,000
1999/06/29 281 283 280 282 273,000
1999/06/28 279 279 277 277 104,000
1999/06/25 283 283 274 277 472,000
1999/06/24 283 283 278 280 1,459,000
1999/06/23 283 283 280 280 1,236,000
1999/06/22 283 283 277 280 377,000
1999/06/21 278 281 278 280 195,000
1999/06/18 279 283 277 278 447,000
1999/06/17 275 279 275 279 350,000
1999/06/16 275 275 273 274 489,000
1999/06/15 277 277 271 273 408,000
1999/06/14 275 277 274 275 571,000
1999/06/11 274 276 270 274 2,525,000
1999/06/10 267 275 265 275 316,000
1999/06/09 266 268 263 268 132,000
1999/06/08 264 264 262 263 104,000
1999/06/07 261 263 261 262 768,000
1999/06/04 262 262 260 261 386,000
1999/06/03 263 263 259 262 999,000
1999/06/02 260 262 259 261 128,000
1999/06/01 258 260 255 260 607,000
1999/05/31 256 259 255 259 333,000
1999/05/28 253 256 253 256 575,000
1999/05/27 257 257 255 255 404,000
1999/05/26 258 258 256 258 127,000
1999/05/25 259 259 257 258 56,000
1999/05/24 262 262 255 259 46,000
1999/05/21 259 259 255 259 243,000
1999/05/20 258 259 255 257 110,000
1999/05/19 257 265 255 255 119,000
1999/05/18 259 263 259 263 329,000
1999/05/17 267 267 261 262 271,000
1999/05/14 265 268 265 268 54,000
1999/05/13 271 271 265 268 219,000
1999/05/12 273 273 269 273 366,000
1999/05/11 272 272 270 271 255,000
1999/05/10 275 275 270 273 100,000
1999/05/07 276 276 271 273 724,000
1999/05/06 271 277 265 273 448,000
1999/04/30 271 271 265 269 377,000
1999/04/28 272 272 269 270 495,000
1999/04/27 270 271 269 271 1,322,000
1999/04/26 268 270 265 270 483,000
1999/04/23 264 267 263 267 831,000
1999/04/22 267 267 262 264 575,000
1999/04/21 268 268 262 264 386,000
1999/04/20 267 268 262 268 210,000
1999/04/19 267 267 265 267 90,000
1999/04/16 267 270 266 269 1,385,000
1999/04/15 265 268 265 267 856,000
1999/04/14 262 267 261 267 253,000
1999/04/13 266 266 264 265 1,195,000
1999/04/12 268 268 262 264 784,000
1999/04/09 266 269 266 266 396,000
1999/04/08 266 270 265 269 306,000
1999/04/07 267 267 263 266 415,000
1999/04/06 263 263 255 261 170,000
1999/04/05 261 264 259 264 195,000
1999/04/02 265 265 259 260 397,000
1999/04/01 252 265 252 265 394,000
1999/03/31 256 256 251 255 312,000
1999/03/30 252 255 252 253 354,000
1999/03/29 253 255 253 255 435,000
1999/03/26 256 256 252 255 298,000
1999/03/25 247 256 247 252 82,000
1999/03/24 253 253 247 252 197,000
1999/03/23 256 257 251 256 539,000
1999/03/19 251 254 247 254 359,000
1999/03/18 252 254 245 248 1,996,000
1999/03/17 250 251 247 251 1,627,000
1999/03/16 242 245 240 245 2,258,000
1999/03/15 241 242 238 242 1,685,000
1999/03/12 243 243 238 240 156,000
1999/03/11 237 242 236 240 944,000
1999/03/10 234 239 232 239 687,000
1999/03/09 232 232 228 232 516,000
1999/03/08 228 232 225 232 1,309,000
1999/03/05 218 226 216 225 1,667,000
1999/03/04 221 221 218 218 12,000
1999/03/03 220 220 216 218 82,000
1999/03/02 223 223 220 220 23,000
1999/03/01 222 224 222 222 32,000
1999/02/26 223 226 223 224 760,000
1999/02/25 222 224 222 224 81,000
1999/02/24 221 223 221 222 163,000
1999/02/23 223 224 223 224 383,000
1999/02/22 221 221 219 221 225,000
1999/02/19 218 219 217 218 695,000
1999/02/18 218 219 217 217 521,000
1999/02/17 225 225 218 218 776,000
1999/02/16 224 224 219 219 940,000
1999/02/15 222 222 217 218 42,000
1999/02/12 217 220 216 216 53,000
1999/02/10 220 220 219 220 430,000
1999/02/09 220 220 218 220 344,000
1999/02/08 220 220 220 220 15,000
1999/02/05 216 217 215 217 25,000
1999/02/04 220 220 217 220 64,000
1999/02/03 219 219 217 217 11,000
1999/02/02 225 225 220 220 38,000
1999/02/01 216 225 216 220 36,000
1999/01/29 221 224 221 222 63,000
1999/01/28 221 222 220 220 231,000
1999/01/27 221 223 221 222 110,000
1999/01/26 218 222 218 222 338,000
1999/01/25 218 219 216 218 120,000
1999/01/22 218 222 218 219 93,000
1999/01/21 216 221 216 221 171,000
1999/01/20 213 215 213 215 24,000
1999/01/19 215 215 214 214 27,000
1999/01/18 217 219 213 213 112,000
1999/01/14 223 223 223 223 13,000
1999/01/13 227 227 225 226 124,000
1999/01/12 221 224 220 221 61,000
1999/01/11 223 223 220 220 35,000
1999/01/08 220 222 220 220 356,000
1999/01/07 214 220 214 220 1,640,000
1999/01/06 209 215 206 215 1,043,000
1999/01/05 224 224 215 219 69,000

このページの先頭へ