(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 |
---|---|---|---|---|---|
2001/12/28 | 200 | 203 | 200 | 203 | 100,000 |
2001/12/27 | 197 | 199 | 197 | 199 | 11,000 |
2001/12/26 | 197 | 197 | 197 | 197 | 4,000 |
2001/12/25 | 196 | 197 | 196 | 197 | 15,000 |
2001/12/21 | 197 | 198 | 196 | 198 | 52,000 |
2001/12/20 | 198 | 200 | 196 | 200 | 66,000 |
2001/12/19 | 199 | 200 | 199 | 200 | 78,000 |
2001/12/18 | 202 | 202 | 197 | 197 | 58,000 |
2001/12/17 | 203 | 203 | 197 | 198 | 22,000 |
2001/12/14 | 200 | 203 | 199 | 203 | 32,000 |
2001/12/13 | 204 | 204 | 204 | 204 | 4,000 |
2001/12/12 | 204 | 204 | 200 | 201 | 94,000 |
2001/12/11 | 203 | 203 | 200 | 200 | 32,000 |
2001/12/10 | 204 | 204 | 203 | 203 | 7,000 |
2001/12/07 | 213 | 213 | 204 | 205 | 257,000 |
2001/12/06 | 213 | 213 | 207 | 212 | 335,000 |
2001/12/05 | 208 | 210 | 207 | 210 | 65,000 |
2001/12/04 | 209 | 209 | 205 | 205 | 55,000 |
2001/12/03 | 204 | 208 | 199 | 199 | 299,000 |
2001/11/30 | 206 | 207 | 205 | 206 | 38,000 |
2001/11/29 | 210 | 210 | 207 | 210 | 518,000 |
2001/11/28 | 210 | 213 | 210 | 210 | 310,000 |
2001/11/27 | 213 | 214 | 213 | 213 | 29,000 |
2001/11/26 | 211 | 214 | 211 | 214 | 66,000 |
2001/11/22 | 209 | 212 | 209 | 212 | 14,000 |
2001/11/21 | 208 | 213 | 208 | 211 | 144,000 |
2001/11/20 | 211 | 211 | 207 | 207 | 66,000 |
2001/11/19 | 204 | 210 | 204 | 206 | 43,000 |
2001/11/16 | 205 | 212 | 202 | 208 | 47,000 |
2001/11/15 | 197 | 202 | 195 | 200 | 105,000 |
2001/11/14 | 199 | 199 | 199 | 199 | 6,000 |
2001/11/13 | 196 | 198 | 195 | 195 | 71,000 |
2001/11/12 | 202 | 203 | 198 | 198 | 46,000 |
2001/11/09 | 201 | 204 | 201 | 201 | 49,000 |
2001/11/08 | 207 | 209 | 205 | 209 | 33,000 |
2001/11/07 | 205 | 207 | 203 | 203 | 36,000 |
2001/11/06 | 207 | 207 | 206 | 207 | 16,000 |
2001/11/05 | 205 | 206 | 205 | 205 | 14,000 |
2001/11/02 | 212 | 212 | 208 | 208 | 41,000 |
2001/11/01 | 206 | 206 | 206 | 206 | 1,000 |
2001/10/31 | 206 | 209 | 206 | 209 | 13,000 |
2001/10/30 | 210 | 210 | 204 | 210 | 191,000 |
2001/10/29 | 215 | 215 | 215 | 215 | 14,000 |
2001/10/26 | 216 | 219 | 216 | 219 | 4,000 |
2001/10/25 | 218 | 218 | 215 | 215 | 65,000 |
2001/10/24 | 211 | 218 | 211 | 215 | 114,000 |
2001/10/23 | 214 | 214 | 211 | 212 | 49,000 |
2001/10/22 | 210 | 212 | 210 | 210 | 10,000 |
2001/10/19 | 213 | 213 | 213 | 213 | 3,000 |
2001/10/18 | 214 | 214 | 209 | 210 | 22,000 |
2001/10/17 | 214 | 214 | 210 | 213 | 16,000 |
2001/10/16 | 211 | 214 | 208 | 214 | 21,000 |
2001/10/15 | 206 | 211 | 206 | 211 | 138,000 |
2001/10/12 | 212 | 214 | 212 | 212 | 88,000 |
2001/10/11 | 210 | 210 | 205 | 210 | 23,000 |
2001/10/10 | 204 | 207 | 204 | 207 | 42,000 |
2001/10/09 | 211 | 211 | 207 | 207 | 32,000 |
2001/10/05 | 211 | 223 | 210 | 223 | 75,000 |
2001/10/04 | 211 | 212 | 209 | 211 | 50,000 |
2001/10/03 | 212 | 213 | 211 | 211 | 55,000 |
2001/10/02 | 208 | 210 | 201 | 210 | 538,000 |
2001/10/01 | 200 | 206 | 200 | 205 | 19,000 |
2001/09/28 | 200 | 203 | 200 | 201 | 156,000 |
2001/09/27 | 198 | 200 | 198 | 199 | 87,000 |
2001/09/26 | 196 | 196 | 196 | 196 | 51,000 |
2001/09/25 | 198 | 202 | 196 | 199 | 224,000 |
2001/09/21 | 195 | 200 | 194 | 198 | 153,000 |
2001/09/20 | 200 | 205 | 200 | 205 | 35,000 |
2001/09/19 | 200 | 208 | 200 | 205 | 59,000 |
2001/09/18 | 198 | 206 | 198 | 201 | 75,000 |
2001/09/17 | 200 | 200 | 195 | 197 | 36,000 |
2001/09/14 | 198 | 206 | 198 | 205 | 19,000 |
2001/09/13 | 203 | 203 | 196 | 197 | 124,000 |
2001/09/12 | 182 | 205 | 182 | 190 | 292,000 |
2001/09/11 | 210 | 213 | 210 | 212 | 223,000 |
2001/09/10 | 212 | 214 | 210 | 212 | 262,000 |
2001/09/07 | 213 | 218 | 212 | 214 | 207,000 |
2001/09/06 | 213 | 218 | 213 | 218 | 42,000 |
2001/09/05 | 218 | 218 | 215 | 217 | 27,000 |
2001/09/04 | 213 | 218 | 212 | 215 | 87,000 |
2001/09/03 | 218 | 219 | 212 | 212 | 359,000 |
2001/08/31 | 219 | 223 | 219 | 222 | 94,000 |
2001/08/30 | 222 | 227 | 220 | 220 | 131,000 |
2001/08/29 | 230 | 230 | 226 | 226 | 596,000 |
2001/08/28 | 232 | 232 | 230 | 230 | 132,000 |
2001/08/27 | 231 | 232 | 231 | 232 | 59,000 |
2001/08/24 | 234 | 234 | 230 | 230 | 133,000 |
2001/08/23 | 233 | 233 | 231 | 231 | 244,000 |
2001/08/22 | 234 | 234 | 231 | 232 | 106,000 |
2001/08/21 | 233 | 237 | 232 | 233 | 23,000 |
2001/08/20 | 232 | 233 | 232 | 232 | 135,000 |
2001/08/17 | 234 | 237 | 234 | 234 | 15,000 |
2001/08/16 | 234 | 238 | 233 | 238 | 63,000 |
2001/08/15 | 238 | 238 | 235 | 238 | 36,000 |
2001/08/14 | 233 | 239 | 233 | 239 | 91,000 |
2001/08/13 | 235 | 235 | 232 | 233 | 742,000 |
2001/08/10 | 235 | 237 | 233 | 233 | 439,000 |
2001/08/09 | 235 | 237 | 234 | 234 | 83,000 |
2001/08/08 | 238 | 241 | 238 | 238 | 46,000 |
2001/08/07 | 236 | 241 | 236 | 239 | 149,000 |
2001/08/06 | 240 | 240 | 240 | 240 | 15,000 |
2001/08/03 | 244 | 244 | 240 | 240 | 15,000 |
2001/08/02 | 242 | 244 | 242 | 244 | 53,000 |
2001/08/01 | 237 | 238 | 235 | 237 | 694,000 |
2001/07/31 | 231 | 234 | 231 | 234 | 97,000 |
2001/07/30 | 233 | 233 | 230 | 232 | 82,000 |
2001/07/27 | 237 | 237 | 235 | 236 | 49,000 |
2001/07/26 | 239 | 239 | 236 | 236 | 21,000 |
2001/07/25 | 230 | 237 | 230 | 233 | 380,000 |
2001/07/24 | 235 | 235 | 231 | 234 | 93,000 |
2001/07/23 | 245 | 245 | 233 | 235 | 131,000 |
2001/07/19 | 240 | 245 | 240 | 240 | 78,000 |
2001/07/18 | 248 | 248 | 240 | 240 | 116,000 |
2001/07/17 | 245 | 246 | 245 | 246 | 59,000 |
2001/07/16 | 249 | 249 | 249 | 249 | 2,000 |
2001/07/13 | 253 | 253 | 247 | 247 | 64,000 |
2001/07/12 | 246 | 250 | 246 | 249 | 30,000 |
2001/07/11 | 249 | 249 | 246 | 246 | 111,000 |
2001/07/10 | 249 | 250 | 247 | 250 | 259,000 |
2001/07/09 | 249 | 249 | 246 | 249 | 114,000 |
2001/07/06 | 253 | 253 | 250 | 250 | 89,000 |
2001/07/05 | 253 | 257 | 253 | 253 | 133,000 |
2001/07/04 | 259 | 259 | 255 | 258 | 47,000 |
2001/07/03 | 260 | 260 | 258 | 259 | 87,000 |
2001/07/02 | 261 | 261 | 255 | 258 | 79,000 |
2001/06/29 | 260 | 262 | 257 | 258 | 97,000 |
2001/06/28 | 257 | 258 | 254 | 256 | 728,000 |
2001/06/27 | 260 | 260 | 257 | 258 | 39,000 |
2001/06/26 | 258 | 260 | 257 | 260 | 36,000 |
2001/06/25 | 261 | 265 | 257 | 261 | 153,000 |
2001/06/22 | 258 | 260 | 258 | 260 | 130,000 |
2001/06/21 | 251 | 257 | 251 | 257 | 81,000 |
2001/06/20 | 251 | 252 | 248 | 252 | 151,000 |
2001/06/19 | 254 | 254 | 249 | 250 | 184,000 |
2001/06/18 | 253 | 255 | 250 | 250 | 91,000 |
2001/06/15 | 251 | 254 | 249 | 253 | 274,000 |
2001/06/14 | 252 | 257 | 252 | 252 | 137,000 |
2001/06/13 | 252 | 260 | 252 | 252 | 407,000 |
2001/06/12 | 261 | 261 | 256 | 257 | 144,000 |
2001/06/11 | 270 | 270 | 261 | 261 | 145,000 |
2001/06/08 | 266 | 268 | 265 | 265 | 65,000 |
2001/06/07 | 262 | 263 | 261 | 262 | 15,000 |
2001/06/06 | 266 | 266 | 263 | 263 | 35,000 |
2001/06/05 | 264 | 264 | 259 | 259 | 97,000 |
2001/06/04 | 261 | 265 | 261 | 261 | 86,000 |
2001/06/01 | 262 | 267 | 262 | 263 | 79,000 |
2001/05/31 | 265 | 265 | 262 | 263 | 205,000 |
2001/05/30 | 269 | 269 | 266 | 267 | 96,000 |
2001/05/29 | 270 | 270 | 270 | 270 | 87,000 |
2001/05/28 | 272 | 272 | 270 | 271 | 126,000 |
2001/05/25 | 274 | 274 | 272 | 272 | 59,000 |
2001/05/24 | 274 | 274 | 271 | 273 | 67,000 |
2001/05/23 | 277 | 278 | 275 | 275 | 72,000 |
2001/05/22 | 280 | 280 | 277 | 279 | 54,000 |
2001/05/21 | 277 | 278 | 275 | 278 | 58,000 |
2001/05/18 | 277 | 277 | 275 | 275 | 47,000 |
2001/05/17 | 278 | 278 | 272 | 274 | 71,000 |
2001/05/16 | 277 | 277 | 274 | 275 | 134,000 |
2001/05/15 | 273 | 274 | 271 | 274 | 167,000 |
2001/05/14 | 279 | 279 | 271 | 274 | 286,000 |
2001/05/11 | 276 | 277 | 275 | 275 | 86,000 |
2001/05/10 | 277 | 278 | 276 | 277 | 45,000 |
2001/05/09 | 280 | 280 | 276 | 276 | 102,000 |
2001/05/08 | 283 | 284 | 282 | 284 | 70,000 |
2001/05/07 | 288 | 289 | 283 | 287 | 312,000 |
2001/05/02 | 283 | 284 | 280 | 284 | 174,000 |
2001/05/01 | 280 | 284 | 273 | 282 | 333,000 |
2001/04/27 | 273 | 274 | 270 | 270 | 69,000 |
2001/04/26 | 269 | 273 | 269 | 273 | 107,000 |
2001/04/25 | 269 | 269 | 265 | 268 | 32,000 |
2001/04/24 | 267 | 267 | 262 | 267 | 57,000 |
2001/04/23 | 266 | 270 | 266 | 266 | 68,000 |
2001/04/20 | 270 | 270 | 264 | 264 | 55,000 |
2001/04/19 | 269 | 273 | 266 | 268 | 418,000 |
2001/04/18 | 263 | 265 | 261 | 265 | 132,000 |
2001/04/17 | 261 | 261 | 259 | 259 | 29,000 |
2001/04/16 | 260 | 264 | 260 | 261 | 37,000 |
2001/04/13 | 265 | 265 | 261 | 261 | 52,000 |
2001/04/12 | 265 | 265 | 260 | 265 | 230,000 |
2001/04/11 | 264 | 264 | 256 | 261 | 162,000 |
2001/04/10 | 262 | 262 | 254 | 257 | 261,000 |
2001/04/09 | 265 | 265 | 257 | 258 | 136,000 |
2001/04/06 | 268 | 268 | 263 | 263 | 64,000 |
2001/04/05 | 263 | 266 | 263 | 264 | 176,000 |
2001/04/04 | 253 | 259 | 253 | 259 | 88,000 |
2001/04/03 | 254 | 260 | 254 | 259 | 127,000 |
2001/04/02 | 257 | 257 | 253 | 256 | 60,000 |
2001/03/30 | 255 | 261 | 245 | 245 | 392,000 |
2001/03/29 | 261 | 263 | 260 | 260 | 73,000 |
2001/03/28 | 262 | 268 | 262 | 266 | 97,000 |
2001/03/27 | 263 | 266 | 262 | 262 | 251,000 |
2001/03/26 | 258 | 265 | 258 | 265 | 426,000 |
2001/03/23 | 251 | 257 | 251 | 255 | 111,000 |
2001/03/22 | 254 | 261 | 254 | 258 | 352,000 |
2001/03/21 | 240 | 254 | 240 | 254 | 479,000 |
2001/03/19 | 245 | 246 | 241 | 245 | 65,000 |
2001/03/16 | 244 | 248 | 240 | 246 | 206,000 |
2001/03/15 | 233 | 242 | 230 | 242 | 183,000 |
2001/03/14 | 248 | 248 | 236 | 236 | 397,000 |
2001/03/13 | 237 | 240 | 235 | 239 | 329,000 |
2001/03/12 | 247 | 250 | 244 | 247 | 211,000 |
2001/03/09 | 250 | 253 | 249 | 253 | 106,000 |
2001/03/08 | 253 | 253 | 251 | 251 | 44,000 |
2001/03/07 | 251 | 254 | 251 | 253 | 271,000 |
2001/03/06 | 249 | 253 | 247 | 253 | 302,000 |
2001/03/05 | 249 | 250 | 245 | 247 | 469,000 |
2001/03/02 | 252 | 252 | 247 | 247 | 432,000 |
2001/03/01 | 253 | 255 | 252 | 253 | 165,000 |
2001/02/28 | 256 | 259 | 253 | 259 | 85,000 |
2001/02/27 | 260 | 260 | 256 | 256 | 52,000 |
2001/02/26 | 254 | 256 | 254 | 255 | 187,000 |
2001/02/23 | 255 | 255 | 253 | 255 | 67,000 |
2001/02/22 | 251 | 257 | 250 | 252 | 152,000 |
2001/02/21 | 255 | 255 | 252 | 252 | 63,000 |
2001/02/20 | 253 | 258 | 251 | 258 | 55,000 |
2001/02/19 | 253 | 254 | 251 | 253 | 982,000 |
2001/02/16 | 257 | 259 | 254 | 254 | 144,000 |
2001/02/15 | 260 | 260 | 259 | 260 | 103,000 |
2001/02/14 | 259 | 259 | 255 | 255 | 101,000 |
2001/02/13 | 260 | 260 | 254 | 254 | 164,000 |
2001/02/09 | 258 | 259 | 255 | 259 | 52,000 |
2001/02/08 | 259 | 259 | 252 | 255 | 595,000 |
2001/02/07 | 257 | 260 | 255 | 259 | 30,000 |
2001/02/06 | 255 | 257 | 254 | 255 | 141,000 |
2001/02/05 | 258 | 262 | 256 | 256 | 58,000 |
2001/02/02 | 263 | 264 | 260 | 260 | 112,000 |
2001/02/01 | 262 | 263 | 262 | 262 | 31,000 |
2001/01/31 | 267 | 267 | 262 | 262 | 9,000 |
2001/01/30 | 269 | 269 | 265 | 265 | 54,000 |
2001/01/29 | 260 | 264 | 260 | 264 | 218,000 |
2001/01/26 | 260 | 262 | 260 | 262 | 34,000 |
2001/01/25 | 266 | 266 | 261 | 261 | 75,000 |
2001/01/24 | 269 | 269 | 265 | 267 | 40,000 |
2001/01/23 | 266 | 268 | 264 | 268 | 87,000 |
2001/01/22 | 269 | 269 | 264 | 266 | 58,000 |
2001/01/19 | 263 | 267 | 263 | 267 | 41,000 |
2001/01/18 | 261 | 266 | 260 | 266 | 55,000 |
2001/01/17 | 258 | 260 | 258 | 260 | 93,000 |
2001/01/16 | 255 | 257 | 255 | 257 | 72,000 |
2001/01/15 | 253 | 258 | 253 | 255 | 82,000 |
2001/01/12 | 258 | 258 | 253 | 253 | 28,000 |
2001/01/11 | 258 | 258 | 252 | 252 | 119,000 |
2001/01/10 | 257 | 260 | 256 | 256 | 87,000 |
2001/01/09 | 265 | 265 | 258 | 260 | 39,000 |
2001/01/05 | 266 | 267 | 264 | 264 | 51,000 |
2001/01/04 | 281 | 281 | 263 | 263 | 294,000 |