(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 |
---|---|---|---|---|---|
2000/12/29 | 263 | 266 | 263 | 265 | 16,000 |
2000/12/28 | 263 | 263 | 263 | 263 | 9,000 |
2000/12/27 | 269 | 269 | 262 | 263 | 28,000 |
2000/12/26 | 260 | 265 | 260 | 265 | 12,000 |
2000/12/25 | 275 | 275 | 259 | 264 | 385,000 |
2000/12/22 | 260 | 260 | 256 | 258 | 138,000 |
2000/12/21 | 261 | 261 | 255 | 255 | 188,000 |
2000/12/20 | 265 | 268 | 261 | 262 | 242,000 |
2000/12/19 | 271 | 271 | 265 | 265 | 592,000 |
2000/12/18 | 275 | 275 | 269 | 269 | 54,000 |
2000/12/15 | 277 | 278 | 272 | 272 | 140,000 |
2000/12/14 | 278 | 278 | 276 | 276 | 59,000 |
2000/12/13 | 276 | 278 | 276 | 277 | 42,000 |
2000/12/12 | 276 | 279 | 276 | 276 | 84,000 |
2000/12/11 | 272 | 274 | 272 | 274 | 14,000 |
2000/12/08 | 272 | 272 | 270 | 271 | 791,000 |
2000/12/07 | 273 | 275 | 272 | 272 | 712,000 |
2000/12/06 | 275 | 275 | 273 | 273 | 148,000 |
2000/12/05 | 277 | 277 | 271 | 273 | 40,000 |
2000/12/04 | 275 | 275 | 271 | 272 | 55,000 |
2000/12/01 | 266 | 273 | 266 | 273 | 99,000 |
2000/11/30 | 268 | 268 | 267 | 268 | 40,000 |
2000/11/29 | 269 | 270 | 267 | 268 | 286,000 |
2000/11/28 | 267 | 271 | 267 | 271 | 72,000 |
2000/11/27 | 269 | 271 | 269 | 271 | 87,000 |
2000/11/24 | 266 | 268 | 266 | 268 | 78,000 |
2000/11/22 | 272 | 272 | 267 | 270 | 58,000 |
2000/11/21 | 269 | 269 | 266 | 266 | 483,000 |
2000/11/20 | 271 | 273 | 270 | 273 | 87,000 |
2000/11/17 | 270 | 270 | 270 | 270 | 57,000 |
2000/11/16 | 274 | 274 | 270 | 270 | 53,000 |
2000/11/15 | 281 | 281 | 273 | 274 | 9,000 |
2000/11/14 | 272 | 284 | 271 | 271 | 55,000 |
2000/11/13 | 275 | 275 | 274 | 274 | 799,000 |
2000/11/10 | 277 | 277 | 276 | 276 | 76,000 |
2000/11/09 | 280 | 280 | 274 | 279 | 29,000 |
2000/11/08 | 281 | 285 | 281 | 285 | 133,000 |
2000/11/07 | 278 | 284 | 278 | 283 | 162,000 |
2000/11/06 | 277 | 285 | 277 | 281 | 94,000 |
2000/11/02 | 278 | 278 | 275 | 278 | 20,000 |
2000/11/01 | 273 | 275 | 273 | 275 | 46,000 |
2000/10/31 | 273 | 273 | 269 | 269 | 67,000 |
2000/10/30 | 276 | 276 | 269 | 269 | 175,000 |
2000/10/27 | 274 | 276 | 273 | 273 | 49,000 |
2000/10/26 | 270 | 276 | 270 | 273 | 70,000 |
2000/10/25 | 276 | 276 | 274 | 274 | 70,000 |
2000/10/24 | 273 | 277 | 273 | 277 | 70,000 |
2000/10/23 | 274 | 279 | 274 | 276 | 141,000 |
2000/10/20 | 277 | 280 | 277 | 277 | 149,000 |
2000/10/19 | 270 | 276 | 270 | 273 | 191,000 |
2000/10/18 | 277 | 280 | 271 | 273 | 128,000 |
2000/10/17 | 279 | 282 | 279 | 280 | 88,000 |
2000/10/16 | 280 | 283 | 280 | 282 | 355,000 |
2000/10/13 | 275 | 280 | 275 | 280 | 426,000 |
2000/10/12 | 278 | 285 | 278 | 281 | 380,000 |
2000/10/11 | 281 | 283 | 280 | 283 | 245,000 |
2000/10/10 | 284 | 287 | 284 | 285 | 160,000 |
2000/10/06 | 292 | 292 | 289 | 290 | 146,000 |
2000/10/05 | 292 | 292 | 290 | 290 | 36,000 |
2000/10/04 | 287 | 292 | 287 | 289 | 89,000 |
2000/10/03 | 285 | 292 | 285 | 292 | 51,000 |
2000/10/02 | 278 | 289 | 278 | 289 | 64,000 |
2000/09/29 | 279 | 288 | 279 | 281 | 130,000 |
2000/09/28 | 277 | 282 | 277 | 278 | 232,000 |
2000/09/27 | 285 | 285 | 281 | 282 | 45,000 |
2000/09/26 | 281 | 285 | 281 | 282 | 72,000 |
2000/09/25 | 284 | 288 | 282 | 282 | 61,000 |
2000/09/22 | 280 | 285 | 280 | 285 | 64,000 |
2000/09/21 | 285 | 290 | 285 | 290 | 282,000 |
2000/09/20 | 282 | 290 | 282 | 290 | 29,000 |
2000/09/19 | 282 | 285 | 280 | 281 | 249,000 |
2000/09/18 | 290 | 290 | 290 | 290 | 39,000 |
2000/09/14 | 285 | 286 | 285 | 286 | 40,000 |
2000/09/13 | 283 | 287 | 282 | 286 | 62,000 |
2000/09/12 | 282 | 284 | 282 | 284 | 18,000 |
2000/09/11 | 285 | 291 | 285 | 291 | 20,000 |
2000/09/08 | 290 | 290 | 290 | 290 | 79,000 |
2000/09/07 | 285 | 290 | 284 | 284 | 135,000 |
2000/09/06 | 290 | 291 | 284 | 284 | 253,000 |
2000/09/05 | 290 | 295 | 289 | 291 | 243,000 |
2000/09/04 | 300 | 300 | 294 | 294 | 33,000 |
2000/09/01 | 300 | 300 | 295 | 295 | 30,000 |
2000/08/31 | 298 | 298 | 294 | 294 | 1,004,000 |
2000/08/30 | 301 | 301 | 298 | 298 | 1,053,000 |
2000/08/29 | 298 | 300 | 297 | 298 | 110,000 |
2000/08/28 | 301 | 302 | 298 | 301 | 58,000 |
2000/08/25 | 295 | 299 | 294 | 294 | 73,000 |
2000/08/24 | 295 | 300 | 294 | 300 | 121,000 |
2000/08/23 | 287 | 294 | 287 | 291 | 44,000 |
2000/08/22 | 286 | 287 | 286 | 287 | 17,000 |
2000/08/21 | 282 | 287 | 282 | 286 | 154,000 |
2000/08/18 | 290 | 291 | 286 | 287 | 5,227,000 |
2000/08/17 | 291 | 291 | 288 | 288 | 55,000 |
2000/08/16 | 286 | 291 | 286 | 290 | 39,000 |
2000/08/15 | 290 | 290 | 290 | 290 | 5,000 |
2000/08/14 | 286 | 291 | 286 | 291 | 20,000 |
2000/08/11 | 292 | 295 | 287 | 290 | 33,000 |
2000/08/10 | 290 | 294 | 290 | 292 | 116,000 |
2000/08/09 | 290 | 290 | 285 | 287 | 13,000 |
2000/08/08 | 290 | 290 | 285 | 285 | 50,000 |
2000/08/07 | 288 | 290 | 285 | 290 | 34,000 |
2000/08/04 | 287 | 290 | 285 | 288 | 87,000 |
2000/08/03 | 283 | 304 | 283 | 304 | 391,000 |
2000/08/02 | 290 | 293 | 289 | 293 | 33,000 |
2000/08/01 | 287 | 289 | 287 | 289 | 36,000 |
2000/07/31 | 281 | 285 | 277 | 285 | 181,000 |
2000/07/28 | 285 | 287 | 285 | 285 | 72,000 |
2000/07/27 | 290 | 290 | 287 | 290 | 115,000 |
2000/07/26 | 290 | 295 | 290 | 292 | 8,000 |
2000/07/25 | 290 | 295 | 289 | 290 | 884,000 |
2000/07/24 | 293 | 293 | 285 | 290 | 599,000 |
2000/07/21 | 298 | 303 | 296 | 296 | 149,000 |
2000/07/19 | 295 | 301 | 295 | 296 | 64,000 |
2000/07/18 | 306 | 306 | 295 | 297 | 84,000 |
2000/07/17 | 310 | 310 | 306 | 306 | 23,000 |
2000/07/14 | 308 | 308 | 305 | 305 | 39,000 |
2000/07/13 | 309 | 309 | 308 | 308 | 6,000 |
2000/07/12 | 311 | 311 | 308 | 310 | 290,000 |
2000/07/11 | 308 | 313 | 308 | 311 | 255,000 |
2000/07/10 | 310 | 311 | 310 | 310 | 179,000 |
2000/07/07 | 309 | 310 | 309 | 310 | 48,000 |
2000/07/06 | 308 | 308 | 305 | 306 | 306,000 |
2000/07/05 | 311 | 312 | 309 | 309 | 205,000 |
2000/07/04 | 312 | 315 | 309 | 315 | 893,000 |
2000/07/03 | 308 | 312 | 308 | 309 | 62,000 |
2000/06/30 | 309 | 311 | 306 | 311 | 96,000 |
2000/06/29 | 310 | 310 | 305 | 306 | 39,000 |
2000/06/28 | 301 | 307 | 301 | 306 | 633,000 |
2000/06/27 | 304 | 304 | 301 | 304 | 606,000 |
2000/06/26 | 303 | 303 | 299 | 299 | 44,000 |
2000/06/23 | 303 | 303 | 300 | 300 | 709,000 |
2000/06/22 | 305 | 308 | 303 | 304 | 381,000 |
2000/06/21 | 304 | 308 | 302 | 308 | 631,000 |
2000/06/20 | 300 | 304 | 300 | 304 | 135,000 |
2000/06/19 | 293 | 296 | 291 | 296 | 542,000 |
2000/06/16 | 295 | 295 | 291 | 293 | 602,000 |
2000/06/15 | 295 | 298 | 292 | 293 | 127,000 |
2000/06/14 | 305 | 305 | 295 | 300 | 103,000 |
2000/06/13 | 306 | 306 | 303 | 304 | 85,000 |
2000/06/12 | 305 | 305 | 301 | 303 | 86,000 |
2000/06/09 | 309 | 309 | 304 | 305 | 116,000 |
2000/06/08 | 308 | 308 | 305 | 305 | 21,000 |
2000/06/07 | 306 | 307 | 301 | 301 | 73,000 |
2000/06/06 | 305 | 306 | 305 | 305 | 68,000 |
2000/06/05 | 301 | 308 | 301 | 308 | 21,000 |
2000/06/02 | 304 | 304 | 299 | 304 | 2,646,000 |
2000/06/01 | 291 | 296 | 291 | 296 | 855,000 |
2000/05/31 | 304 | 304 | 294 | 294 | 84,000 |
2000/05/30 | 294 | 298 | 294 | 295 | 174,000 |
2000/05/29 | 290 | 293 | 290 | 293 | 658,000 |
2000/05/26 | 291 | 294 | 291 | 293 | 141,000 |
2000/05/25 | 296 | 300 | 296 | 297 | 249,000 |
2000/05/24 | 292 | 296 | 291 | 293 | 945,000 |
2000/05/23 | 294 | 296 | 294 | 296 | 315,000 |
2000/05/22 | 294 | 298 | 293 | 297 | 154,000 |
2000/05/19 | 299 | 305 | 299 | 303 | 410,000 |
2000/05/18 | 311 | 311 | 306 | 309 | 239,000 |
2000/05/17 | 315 | 316 | 312 | 313 | 364,000 |
2000/05/16 | 312 | 317 | 306 | 317 | 281,000 |
2000/05/15 | 313 | 314 | 311 | 313 | 124,000 |
2000/05/12 | 307 | 317 | 307 | 314 | 42,000 |
2000/05/11 | 311 | 313 | 307 | 310 | 162,000 |
2000/05/10 | 311 | 327 | 311 | 327 | 180,000 |
2000/05/09 | 312 | 320 | 312 | 320 | 212,000 |
2000/05/08 | 322 | 323 | 320 | 323 | 186,000 |
2000/05/02 | 323 | 329 | 323 | 327 | 200,000 |
2000/05/01 | 313 | 320 | 313 | 320 | 673,000 |
2000/04/28 | 314 | 316 | 314 | 315 | 161,000 |
2000/04/27 | 319 | 323 | 315 | 323 | 287,000 |
2000/04/26 | 323 | 326 | 316 | 323 | 126,000 |
2000/04/25 | 318 | 326 | 318 | 326 | 43,000 |
2000/04/24 | 313 | 330 | 313 | 330 | 118,000 |
2000/04/21 | 319 | 323 | 310 | 317 | 231,000 |
2000/04/20 | 310 | 320 | 310 | 316 | 273,000 |
2000/04/19 | 310 | 319 | 310 | 319 | 365,000 |
2000/04/18 | 310 | 310 | 304 | 310 | 71,000 |
2000/04/17 | 295 | 301 | 295 | 300 | 195,000 |
2000/04/14 | 316 | 326 | 316 | 325 | 41,000 |
2000/04/13 | 318 | 321 | 317 | 321 | 306,000 |
2000/04/12 | 321 | 330 | 321 | 330 | 111,000 |
2000/04/11 | 324 | 326 | 324 | 326 | 282,000 |
2000/04/10 | 323 | 328 | 322 | 326 | 101,000 |
2000/04/07 | 318 | 326 | 318 | 326 | 860,000 |
2000/04/06 | 327 | 327 | 318 | 321 | 139,000 |
2000/04/05 | 328 | 330 | 321 | 330 | 103,000 |
2000/04/04 | 330 | 330 | 326 | 326 | 75,000 |
2000/04/03 | 315 | 329 | 315 | 329 | 91,000 |
2000/03/31 | 315 | 324 | 315 | 321 | 123,000 |
2000/03/30 | 324 | 327 | 322 | 327 | 359,000 |
2000/03/29 | 325 | 330 | 322 | 329 | 335,000 |
2000/03/28 | 308 | 317 | 308 | 317 | 70,000 |
2000/03/27 | 310 | 311 | 304 | 311 | 514,000 |
2000/03/24 | 303 | 306 | 301 | 302 | 1,092,000 |
2000/03/23 | 301 | 302 | 297 | 301 | 253,000 |
2000/03/22 | 303 | 304 | 300 | 302 | 806,000 |
2000/03/21 | 302 | 305 | 300 | 305 | 1,936,000 |
2000/03/17 | 300 | 306 | 300 | 305 | 635,000 |
2000/03/16 | 292 | 299 | 292 | 299 | 65,000 |
2000/03/15 | 285 | 292 | 285 | 292 | 907,000 |
2000/03/14 | 292 | 294 | 288 | 288 | 176,000 |
2000/03/13 | 297 | 298 | 292 | 294 | 64,000 |
2000/03/10 | 299 | 303 | 299 | 300 | 625,000 |
2000/03/09 | 300 | 301 | 299 | 299 | 1,090,000 |
2000/03/08 | 297 | 302 | 297 | 301 | 537,000 |
2000/03/07 | 299 | 300 | 299 | 300 | 206,000 |
2000/03/06 | 307 | 313 | 302 | 305 | 1,026,000 |
2000/03/03 | 309 | 309 | 305 | 308 | 210,000 |
2000/03/02 | 304 | 310 | 302 | 308 | 278,000 |
2000/03/01 | 307 | 308 | 307 | 307 | 152,000 |
2000/02/29 | 302 | 306 | 301 | 304 | 959,000 |
2000/02/28 | 300 | 308 | 300 | 305 | 285,000 |
2000/02/25 | 302 | 306 | 302 | 306 | 267,000 |
2000/02/24 | 301 | 303 | 301 | 303 | 243,000 |
2000/02/23 | 294 | 301 | 294 | 301 | 380,000 |
2000/02/22 | 297 | 301 | 292 | 299 | 824,000 |
2000/02/21 | 303 | 304 | 298 | 300 | 1,009,000 |
2000/02/18 | 306 | 312 | 306 | 306 | 601,000 |
2000/02/17 | 302 | 309 | 302 | 306 | 386,000 |
2000/02/16 | 301 | 303 | 298 | 302 | 677,000 |
2000/02/15 | 309 | 309 | 303 | 304 | 112,000 |
2000/02/14 | 312 | 312 | 309 | 309 | 890,000 |
2000/02/10 | 317 | 318 | 313 | 317 | 330,000 |
2000/02/09 | 321 | 322 | 320 | 320 | 1,242,000 |
2000/02/08 | 324 | 324 | 316 | 323 | 697,000 |
2000/02/07 | 324 | 327 | 319 | 324 | 943,000 |
2000/02/04 | 322 | 326 | 320 | 323 | 798,000 |
2000/02/03 | 320 | 322 | 319 | 320 | 581,000 |
2000/02/02 | 324 | 324 | 316 | 320 | 1,928,000 |
2000/02/01 | 316 | 317 | 312 | 315 | 224,000 |
2000/01/31 | 313 | 319 | 313 | 317 | 812,000 |
2000/01/28 | 314 | 320 | 314 | 319 | 966,000 |
2000/01/27 | 312 | 314 | 311 | 314 | 453,000 |
2000/01/26 | 311 | 311 | 308 | 311 | 288,000 |
2000/01/25 | 303 | 310 | 303 | 308 | 508,000 |
2000/01/24 | 312 | 312 | 306 | 308 | 102,000 |
2000/01/21 | 309 | 309 | 306 | 309 | 890,000 |
2000/01/20 | 306 | 310 | 306 | 308 | 234,000 |
2000/01/19 | 310 | 312 | 309 | 309 | 201,000 |
2000/01/18 | 318 | 318 | 312 | 312 | 78,000 |
2000/01/17 | 313 | 318 | 313 | 316 | 729,000 |
2000/01/14 | 314 | 314 | 311 | 311 | 110,000 |
2000/01/13 | 312 | 312 | 311 | 311 | 53,000 |
2000/01/12 | 314 | 315 | 311 | 311 | 237,000 |
2000/01/11 | 314 | 320 | 314 | 320 | 1,434,000 |
2000/01/07 | 300 | 302 | 300 | 301 | 146,000 |
2000/01/06 | 309 | 310 | 300 | 303 | 522,000 |
2000/01/05 | 313 | 313 | 303 | 308 | 125,000 |
2000/01/04 | 324 | 324 | 320 | 322 | 62,000 |