(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 |
---|---|---|---|---|---|
2009/12/30 | 156 | 157 | 156 | 157 | 5,000 |
2009/12/29 | 156 | 156 | 156 | 156 | 5,000 |
2009/12/28 | 156 | 156 | 156 | 156 | 2,000 |
2009/12/25 | 156 | 156 | 156 | 156 | 3,000 |
2009/12/24 | 154 | 155 | 154 | 155 | 9,000 |
2009/12/22 | 152 | 153 | 152 | 153 | 11,000 |
2009/12/21 | 150 | 151 | 150 | 151 | 3,000 |
2009/12/18 | 152 | 152 | 152 | 152 | 4,000 |
2009/12/17 | 152 | 152 | 151 | 151 | 21,000 |
2009/12/16 | 153 | 153 | 151 | 151 | 11,000 |
2009/12/14 | 151 | 151 | 151 | 151 | 4,000 |
2009/12/11 | 151 | 153 | 148 | 153 | 8,000 |
2009/12/10 | 147 | 152 | 147 | 152 | 6,000 |
2009/12/08 | 151 | 151 | 147 | 150 | 12,000 |
2009/12/07 | 155 | 155 | 155 | 155 | 1,000 |
2009/12/04 | 152 | 153 | 152 | 153 | 33,000 |
2009/12/03 | 152 | 152 | 150 | 150 | 4,000 |
2009/12/02 | 151 | 151 | 149 | 149 | 10,000 |
2009/11/30 | 142 | 147 | 142 | 147 | 10,000 |
2009/11/27 | 143 | 144 | 143 | 143 | 6,000 |
2009/11/26 | 145 | 145 | 145 | 145 | 1,000 |
2009/11/25 | 144 | 148 | 144 | 147 | 30,000 |
2009/11/24 | 148 | 148 | 148 | 148 | 5,000 |
2009/11/20 | 149 | 149 | 149 | 149 | 2,000 |
2009/11/19 | 150 | 150 | 150 | 150 | 9,000 |
2009/11/18 | 154 | 154 | 153 | 153 | 5,000 |
2009/11/17 | 153 | 153 | 153 | 153 | 8,000 |
2009/11/16 | 153 | 153 | 153 | 153 | 2,000 |
2009/11/13 | 157 | 157 | 154 | 154 | 25,000 |
2009/11/12 | 155 | 155 | 153 | 153 | 3,000 |
2009/11/11 | 154 | 154 | 154 | 154 | 3,000 |
2009/11/10 | 153 | 153 | 153 | 153 | 1,000 |
2009/11/09 | 152 | 152 | 152 | 152 | 8,000 |
2009/11/06 | 153 | 153 | 153 | 153 | 15,000 |
2009/11/05 | 153 | 154 | 153 | 154 | 3,000 |
2009/11/04 | 157 | 157 | 151 | 155 | 16,000 |
2009/11/02 | 154 | 154 | 154 | 154 | 2,000 |
2009/10/30 | 158 | 158 | 155 | 155 | 13,000 |
2009/10/28 | 156 | 156 | 153 | 153 | 15,000 |
2009/10/27 | 156 | 156 | 156 | 156 | 2,000 |
2009/10/26 | 158 | 158 | 158 | 158 | 1,000 |
2009/10/23 | 158 | 158 | 158 | 158 | 6,000 |
2009/10/21 | 161 | 164 | 161 | 164 | 2,000 |
2009/10/20 | 164 | 164 | 164 | 164 | 4,000 |
2009/10/19 | 157 | 157 | 157 | 157 | 6,000 |
2009/10/16 | 162 | 162 | 161 | 162 | 14,000 |
2009/10/15 | 161 | 162 | 161 | 162 | 27,000 |
2009/10/14 | 158 | 158 | 157 | 157 | 23,000 |
2009/10/13 | 159 | 159 | 154 | 158 | 29,000 |
2009/10/09 | 155 | 157 | 155 | 156 | 12,000 |
2009/10/07 | 153 | 155 | 153 | 155 | 80,000 |
2009/10/06 | 156 | 156 | 156 | 156 | 1,000 |
2009/10/05 | 155 | 155 | 155 | 155 | 1,000 |
2009/10/02 | 159 | 159 | 156 | 156 | 8,000 |
2009/10/01 | 155 | 161 | 155 | 158 | 11,000 |
2009/09/30 | 159 | 159 | 159 | 159 | 6,000 |
2009/09/29 | 157 | 157 | 157 | 157 | 1,000 |
2009/09/28 | 162 | 162 | 156 | 156 | 34,000 |
2009/09/25 | 162 | 162 | 162 | 162 | 1,000 |
2009/09/24 | 163 | 163 | 162 | 163 | 10,000 |
2009/09/18 | 167 | 168 | 165 | 165 | 34,000 |
2009/09/17 | 162 | 162 | 162 | 162 | 1,000 |
2009/09/14 | 165 | 165 | 162 | 162 | 3,000 |
2009/09/11 | 165 | 165 | 165 | 165 | 4,000 |
2009/09/10 | 165 | 167 | 163 | 165 | 11,000 |
2009/09/08 | 163 | 166 | 163 | 166 | 6,000 |
2009/09/04 | 162 | 163 | 162 | 162 | 25,000 |
2009/09/03 | 163 | 163 | 163 | 163 | 3,000 |
2009/09/02 | 166 | 166 | 164 | 164 | 11,000 |
2009/08/31 | 168 | 168 | 168 | 168 | 3,000 |
2009/08/28 | 168 | 168 | 168 | 168 | 1,000 |
2009/08/27 | 166 | 166 | 165 | 165 | 2,000 |
2009/08/26 | 170 | 170 | 170 | 170 | 4,000 |
2009/08/25 | 168 | 168 | 167 | 167 | 2,000 |
2009/08/24 | 168 | 168 | 168 | 168 | 1,000 |
2009/08/20 | 166 | 168 | 166 | 167 | 17,000 |
2009/08/19 | 165 | 166 | 164 | 166 | 17,000 |
2009/08/18 | 162 | 170 | 162 | 170 | 14,000 |
2009/08/17 | 174 | 174 | 172 | 172 | 7,000 |
2009/08/14 | 173 | 174 | 170 | 171 | 46,000 |
2009/08/13 | 170 | 170 | 170 | 170 | 1,000 |
2009/08/12 | 164 | 166 | 164 | 165 | 29,000 |
2009/08/11 | 167 | 167 | 167 | 167 | 1,000 |
2009/08/10 | 174 | 174 | 166 | 166 | 63,000 |
2009/08/07 | 165 | 165 | 160 | 160 | 5,000 |
2009/08/05 | 163 | 164 | 160 | 160 | 20,000 |
2009/08/04 | 166 | 166 | 160 | 161 | 38,000 |
2009/08/03 | 159 | 163 | 159 | 161 | 32,000 |
2009/07/31 | 162 | 163 | 162 | 162 | 10,000 |
2009/07/30 | 158 | 160 | 158 | 160 | 9,000 |
2009/07/29 | 158 | 159 | 158 | 158 | 7,000 |
2009/07/28 | 158 | 158 | 158 | 158 | 1,000 |
2009/07/27 | 161 | 161 | 157 | 157 | 11,000 |
2009/07/24 | 159 | 159 | 159 | 159 | 15,000 |
2009/07/23 | 156 | 156 | 156 | 156 | 4,000 |
2009/07/22 | 156 | 156 | 156 | 156 | 1,000 |
2009/07/21 | 159 | 159 | 156 | 156 | 5,000 |
2009/07/17 | 156 | 156 | 155 | 155 | 3,000 |
2009/07/16 | 155 | 156 | 155 | 155 | 48,000 |
2009/07/15 | 156 | 156 | 155 | 155 | 3,000 |
2009/07/14 | 155 | 155 | 155 | 155 | 16,000 |
2009/07/13 | 151 | 153 | 151 | 153 | 11,000 |
2009/07/10 | 157 | 157 | 152 | 152 | 5,000 |
2009/07/09 | 157 | 157 | 157 | 157 | 3,000 |
2009/07/08 | 159 | 159 | 156 | 157 | 19,000 |
2009/07/07 | 160 | 160 | 160 | 160 | 11,000 |
2009/07/06 | 162 | 162 | 161 | 162 | 5,000 |
2009/07/03 | 161 | 161 | 161 | 161 | 8,000 |
2009/07/02 | 164 | 164 | 162 | 162 | 8,000 |
2009/06/29 | 162 | 162 | 162 | 162 | 2,000 |
2009/06/26 | 162 | 162 | 162 | 162 | 2,000 |
2009/06/25 | 161 | 162 | 161 | 162 | 4,000 |
2009/06/24 | 161 | 161 | 161 | 161 | 1,000 |
2009/06/23 | 164 | 164 | 161 | 161 | 3,000 |
2009/06/22 | 163 | 164 | 163 | 164 | 8,000 |
2009/06/19 | 162 | 162 | 160 | 160 | 3,000 |
2009/06/18 | 160 | 161 | 160 | 161 | 12,000 |
2009/06/17 | 163 | 163 | 162 | 162 | 19,000 |
2009/06/16 | 169 | 169 | 162 | 162 | 14,000 |
2009/06/15 | 164 | 170 | 164 | 170 | 21,000 |
2009/06/12 | 162 | 163 | 162 | 163 | 12,000 |
2009/06/11 | 161 | 162 | 161 | 162 | 4,000 |
2009/06/10 | 158 | 161 | 158 | 161 | 70,000 |
2009/06/09 | 160 | 160 | 159 | 159 | 8,000 |
2009/06/08 | 159 | 160 | 159 | 160 | 22,000 |
2009/06/05 | 161 | 161 | 161 | 161 | 14,000 |
2009/06/04 | 163 | 163 | 161 | 161 | 8,000 |
2009/06/03 | 163 | 163 | 161 | 163 | 14,000 |
2009/06/02 | 164 | 164 | 159 | 159 | 8,000 |
2009/06/01 | 160 | 160 | 160 | 160 | 1,000 |
2009/05/29 | 156 | 156 | 156 | 156 | 5,000 |
2009/05/28 | 156 | 156 | 156 | 156 | 8,000 |
2009/05/27 | 157 | 157 | 157 | 157 | 4,000 |
2009/05/26 | 156 | 156 | 156 | 156 | 2,000 |
2009/05/21 | 154 | 161 | 154 | 158 | 16,000 |
2009/05/20 | 154 | 154 | 154 | 154 | 7,000 |
2009/05/19 | 160 | 160 | 159 | 159 | 5,000 |
2009/05/18 | 152 | 152 | 152 | 152 | 5,000 |
2009/05/15 | 151 | 153 | 151 | 152 | 29,000 |
2009/05/14 | 152 | 152 | 151 | 151 | 8,000 |
2009/05/13 | 155 | 155 | 153 | 154 | 39,000 |
2009/05/12 | 157 | 158 | 157 | 157 | 3,000 |
2009/05/11 | 158 | 158 | 156 | 157 | 23,000 |
2009/05/08 | 156 | 159 | 156 | 158 | 15,000 |
2009/05/07 | 161 | 162 | 154 | 159 | 54,000 |
2009/05/01 | 150 | 156 | 150 | 156 | 13,000 |
2009/04/30 | 152 | 152 | 147 | 150 | 9,000 |
2009/04/28 | 148 | 150 | 145 | 145 | 20,000 |
2009/04/27 | 151 | 151 | 148 | 148 | 19,000 |
2009/04/24 | 152 | 153 | 151 | 153 | 5,000 |
2009/04/23 | 159 | 159 | 149 | 149 | 27,000 |
2009/04/22 | 159 | 159 | 155 | 155 | 21,000 |
2009/04/21 | 159 | 159 | 158 | 159 | 10,000 |
2009/04/20 | 163 | 163 | 161 | 161 | 9,000 |
2009/04/17 | 160 | 163 | 159 | 159 | 19,000 |
2009/04/16 | 162 | 163 | 159 | 159 | 52,000 |
2009/04/15 | 160 | 160 | 159 | 159 | 4,000 |
2009/04/14 | 160 | 160 | 159 | 159 | 5,000 |
2009/04/13 | 164 | 164 | 164 | 164 | 10,000 |
2009/04/10 | 167 | 167 | 159 | 159 | 193,000 |
2009/04/09 | 160 | 163 | 160 | 161 | 25,000 |
2009/04/08 | 160 | 161 | 159 | 159 | 31,000 |
2009/04/07 | 163 | 163 | 162 | 163 | 7,000 |
2009/04/06 | 164 | 166 | 163 | 163 | 12,000 |
2009/04/03 | 168 | 168 | 163 | 163 | 28,000 |
2009/04/02 | 166 | 166 | 164 | 165 | 11,000 |
2009/04/01 | 159 | 162 | 158 | 162 | 20,000 |
2009/03/31 | 154 | 155 | 153 | 153 | 11,000 |
2009/03/30 | 162 | 162 | 159 | 159 | 4,000 |
2009/03/27 | 164 | 165 | 161 | 161 | 14,000 |
2009/03/26 | 162 | 164 | 162 | 164 | 19,000 |
2009/03/24 | 161 | 164 | 159 | 159 | 6,000 |
2009/03/23 | 157 | 158 | 157 | 158 | 4,000 |
2009/03/19 | 153 | 153 | 153 | 153 | 2,000 |
2009/03/18 | 157 | 157 | 153 | 153 | 24,000 |
2009/03/17 | 149 | 153 | 149 | 153 | 2,000 |
2009/03/16 | 145 | 151 | 145 | 149 | 7,000 |
2009/03/13 | 146 | 146 | 146 | 146 | 6,000 |
2009/03/12 | 147 | 148 | 141 | 141 | 17,000 |
2009/03/11 | 147 | 148 | 146 | 148 | 12,000 |
2009/03/10 | 141 | 142 | 141 | 142 | 24,000 |
2009/03/09 | 145 | 145 | 142 | 142 | 48,000 |
2009/03/06 | 147 | 147 | 145 | 145 | 6,000 |
2009/03/05 | 149 | 149 | 149 | 149 | 5,000 |
2009/03/04 | 146 | 149 | 145 | 149 | 30,000 |
2009/03/03 | 144 | 147 | 144 | 147 | 95,000 |
2009/03/02 | 150 | 150 | 148 | 148 | 8,000 |
2009/02/27 | 146 | 146 | 146 | 146 | 10,000 |
2009/02/26 | 150 | 150 | 149 | 149 | 3,000 |
2009/02/25 | 152 | 152 | 147 | 150 | 76,000 |
2009/02/24 | 147 | 147 | 143 | 146 | 72,000 |
2009/02/23 | 147 | 150 | 145 | 149 | 210,000 |
2009/02/20 | 151 | 151 | 149 | 149 | 39,000 |
2009/02/19 | 149 | 151 | 149 | 151 | 4,000 |
2009/02/18 | 152 | 153 | 150 | 150 | 45,000 |
2009/02/17 | 153 | 153 | 153 | 153 | 13,000 |
2009/02/16 | 153 | 153 | 153 | 153 | 3,000 |
2009/02/13 | 153 | 153 | 153 | 153 | 1,000 |
2009/02/12 | 155 | 156 | 154 | 154 | 6,000 |
2009/02/10 | 158 | 158 | 157 | 158 | 3,000 |
2009/02/09 | 160 | 160 | 160 | 160 | 3,000 |
2009/02/06 | 158 | 158 | 158 | 158 | 2,000 |
2009/02/05 | 158 | 158 | 158 | 158 | 1,000 |
2009/02/04 | 158 | 158 | 158 | 158 | 3,000 |
2009/02/03 | 158 | 159 | 157 | 157 | 14,000 |
2009/02/02 | 156 | 156 | 155 | 155 | 15,000 |
2009/01/30 | 161 | 161 | 161 | 161 | 1,000 |
2009/01/29 | 162 | 162 | 159 | 159 | 3,000 |
2009/01/28 | 160 | 160 | 160 | 160 | 1,000 |
2009/01/27 | 158 | 161 | 158 | 161 | 4,000 |
2009/01/26 | 157 | 157 | 155 | 156 | 4,000 |
2009/01/23 | 157 | 159 | 157 | 158 | 56,000 |
2009/01/22 | 160 | 160 | 158 | 158 | 22,000 |
2009/01/21 | 160 | 161 | 160 | 160 | 15,000 |
2009/01/20 | 165 | 165 | 160 | 161 | 78,000 |
2009/01/19 | 164 | 167 | 163 | 163 | 96,000 |
2009/01/16 | 159 | 163 | 159 | 161 | 15,000 |
2009/01/15 | 159 | 162 | 159 | 160 | 74,000 |
2009/01/14 | 163 | 164 | 163 | 163 | 3,000 |
2009/01/13 | 165 | 167 | 159 | 164 | 76,000 |
2009/01/09 | 167 | 167 | 167 | 167 | 15,000 |
2009/01/08 | 173 | 173 | 169 | 170 | 5,000 |
2009/01/07 | 174 | 175 | 174 | 175 | 3,000 |
2009/01/06 | 177 | 177 | 173 | 175 | 100,000 |
2009/01/05 | 169 | 172 | 167 | 172 | 31,000 |