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
2010/12/30 150 152 150 152 25,000
2010/12/29 152 152 152 152 1,000
2010/12/28 151 151 151 151 9,000
2010/12/27 150 150 150 150 29,000
2010/12/24 150 158 150 158 29,000
2010/12/22 151 151 150 150 6,000
2010/12/21 150 151 150 151 19,000
2010/12/20 154 154 150 150 15,000
2010/12/17 149 152 149 152 54,000
2010/12/16 149 152 149 150 92,000
2010/12/15 149 149 149 149 7,000
2010/12/14 148 150 148 150 3,000
2010/12/13 151 151 147 147 35,000
2010/12/10 151 151 151 151 60,000
2010/12/09 150 151 150 151 2,000
2010/12/08 150 150 149 149 4,000
2010/12/07 0 0 0 150 0
2010/12/06 151 151 150 150 24,000
2010/12/03 154 156 153 153 5,000
2010/12/02 156 156 156 156 10,000
2010/12/01 150 150 146 146 4,000
2010/11/30 150 150 150 150 2,000
2010/11/29 153 153 151 151 13,000
2010/11/26 154 154 151 151 22,000
2010/11/25 154 154 154 154 7,000
2010/11/24 155 158 154 154 11,000
2010/11/22 155 156 155 156 6,000
2010/11/19 155 157 154 154 15,000
2010/11/18 154 154 154 154 10,000
2010/11/17 154 154 154 154 51,000
2010/11/16 159 159 154 154 27,000
2010/11/15 158 160 158 158 15,000
2010/11/12 163 163 163 163 4,000
2010/11/11 162 168 162 168 11,000
2010/11/10 163 163 161 161 2,000
2010/11/09 167 167 166 167 263,000
2010/11/08 159 168 159 168 143,000
2010/11/05 160 164 158 164 428,000
2010/11/04 146 160 146 159 140,000
2010/11/02 157 157 151 151 9,000
2010/11/01 156 156 156 156 6,000
2010/10/29 158 158 156 156 68,000
2010/10/28 157 157 155 157 18,000
2010/10/27 154 159 151 159 35,000
2010/10/26 149 155 149 155 66,000
2010/10/25 149 149 149 149 27,000
2010/10/22 146 146 143 146 10,000
2010/10/21 144 144 144 144 1,000
2010/10/20 143 146 143 144 16,000
2010/10/19 145 146 145 146 13,000
2010/10/18 147 147 144 146 8,000
2010/10/15 144 144 144 144 27,000
2010/10/14 146 147 144 147 37,000
2010/10/13 145 145 143 145 9,000
2010/10/12 146 147 145 145 26,000
2010/10/08 142 146 141 144 44,000
2010/10/07 139 143 139 142 54,000
2010/10/06 145 146 143 143 40,000
2010/10/05 142 144 142 144 7,000
2010/10/04 145 145 145 145 7,000
2010/10/01 0 0 0 144 0
2010/09/30 146 146 144 144 13,000
2010/09/29 144 144 144 144 3,000
2010/09/28 145 145 144 144 124,000
2010/09/27 143 143 143 143 5,000
2010/09/24 142 143 142 143 18,000
2010/09/22 142 144 142 143 24,000
2010/09/21 145 145 145 145 15,000
2010/09/17 144 144 144 144 1,000
2010/09/16 145 145 144 144 10,000
2010/09/15 142 143 142 143 56,000
2010/09/14 0 0 0 142 0
2010/09/13 142 142 142 142 17,000
2010/09/10 0 0 0 142 0
2010/09/09 0 0 0 142 0
2010/09/08 0 0 0 142 0
2010/09/07 0 0 0 142 0
2010/09/06 0 0 0 142 0
2010/09/03 142 142 142 142 1,000
2010/09/02 144 144 144 144 7,000
2010/09/01 140 142 140 142 2,000
2010/08/31 140 140 140 140 4,000
2010/08/30 140 140 140 140 1,000
2010/08/27 139 139 139 139 3,000
2010/08/26 140 140 137 138 5,000
2010/08/25 138 142 137 137 20,000
2010/08/24 140 140 140 140 9,000
2010/08/23 142 142 142 142 5,000
2010/08/20 0 0 0 142 0
2010/08/19 142 142 142 142 6,000
2010/08/18 142 142 142 142 27,000
2010/08/17 139 140 139 140 16,000
2010/08/16 141 141 141 141 2,000
2010/08/13 142 142 142 142 4,000
2010/08/12 141 141 140 140 13,000
2010/08/11 142 142 142 142 16,000
2010/08/10 143 150 143 150 13,000
2010/08/09 142 143 142 143 6,000
2010/08/06 142 143 142 143 7,000
2010/08/05 144 144 144 144 25,000
2010/08/04 142 143 141 142 15,000
2010/08/03 146 146 144 144 12,000
2010/08/02 142 142 142 142 2,000
2010/07/30 142 143 142 143 21,000
2010/07/29 143 143 143 143 1,000
2010/07/28 143 145 143 144 22,000
2010/07/27 142 143 142 143 13,000
2010/07/26 142 142 142 142 4,000
2010/07/23 141 143 141 143 33,000
2010/07/22 142 142 140 140 20,000
2010/07/21 142 143 142 143 15,000
2010/07/20 145 145 143 143 12,000
2010/07/16 145 145 144 144 7,000
2010/07/15 147 147 147 147 9,000
2010/07/14 146 146 146 146 5,000
2010/07/13 150 150 146 146 7,000
2010/07/12 146 148 146 148 19,000
2010/07/09 147 148 147 147 20,000
2010/07/08 148 148 146 148 33,000
2010/07/07 146 146 146 146 4,000
2010/07/06 145 145 145 145 5,000
2010/07/05 145 145 145 145 2,000
2010/07/02 148 148 148 148 8,000
2010/07/01 146 146 145 146 19,000
2010/06/30 145 145 145 145 18,000
2010/06/29 150 150 149 149 3,000
2010/06/28 149 151 149 151 3,000
2010/06/25 149 150 149 149 36,000
2010/06/24 0 0 0 152 0
2010/06/23 152 152 151 152 25,000
2010/06/22 161 161 157 157 7,000
2010/06/21 162 162 162 162 2,000
2010/06/18 153 164 153 164 66,000
2010/06/17 149 152 149 152 18,000
2010/06/16 151 152 151 152 69,000
2010/06/15 0 0 0 153 0
2010/06/14 153 153 153 153 64,000
2010/06/11 153 153 153 153 3,000
2010/06/10 151 151 150 150 3,000
2010/06/09 151 152 151 152 10,000
2010/06/08 150 150 150 150 1,000
2010/06/07 151 151 150 150 6,000
2010/06/04 153 154 153 154 4,000
2010/06/03 153 156 152 154 49,000
2010/06/02 155 155 154 154 9,000
2010/06/01 155 158 155 156 3,000
2010/05/31 160 160 160 160 10,000
2010/05/28 154 155 154 155 5,000
2010/05/27 153 154 153 154 9,000
2010/05/26 153 153 153 153 5,000
2010/05/25 153 153 153 153 2,000
2010/05/24 155 155 151 152 27,000
2010/05/21 158 158 156 156 62,000
2010/05/20 0 0 0 160 0
2010/05/19 0 0 0 160 0
2010/05/18 165 165 160 160 4,000
2010/05/17 160 160 160 160 7,000
2010/05/14 159 162 159 162 6,000
2010/05/13 161 165 161 163 3,000
2010/05/12 163 163 162 162 5,000
2010/05/11 165 165 160 164 13,000
2010/05/10 159 161 159 161 28,000
2010/05/07 164 164 159 160 48,000
2010/05/06 164 164 164 164 3,000
2010/04/30 0 0 0 167 0
2010/04/28 168 168 167 167 4,000
2010/04/27 167 169 166 169 19,000
2010/04/26 168 169 168 169 3,000
2010/04/23 167 167 167 167 4,000
2010/04/22 0 0 0 171 0
2010/04/21 169 171 169 171 4,000
2010/04/20 171 171 169 170 5,000
2010/04/19 168 172 167 172 6,000
2010/04/16 173 173 173 173 2,000
2010/04/15 170 172 170 172 20,000
2010/04/14 169 169 169 169 4,000
2010/04/13 169 169 169 169 2,000
2010/04/12 169 169 169 169 2,000
2010/04/09 169 169 167 167 3,000
2010/04/08 0 0 0 170 0
2010/04/07 169 170 169 170 2,000
2010/04/06 0 0 0 171 0
2010/04/05 169 174 169 171 19,000
2010/04/02 170 170 170 170 30,000
2010/04/01 165 168 163 168 14,000
2010/03/31 166 166 165 165 6,000
2010/03/30 166 166 165 166 6,000
2010/03/29 168 168 168 168 4,000
2010/03/26 167 167 167 167 1,000
2010/03/25 162 166 162 166 14,000
2010/03/24 162 162 162 162 12,000
2010/03/19 161 165 161 165 50,000
2010/03/18 163 163 161 161 13,000
2010/03/17 161 164 161 164 4,000
2010/03/16 163 163 162 163 4,000
2010/03/15 160 174 160 174 10,000
2010/03/12 160 160 160 160 10,000
2010/03/08 156 157 156 157 14,000
2010/03/05 156 156 156 156 1,000
2010/03/04 154 154 154 154 4,000
2010/03/03 155 155 155 155 2,000
2010/03/02 160 160 157 157 8,000
2010/03/01 155 155 155 155 1,000
2010/02/26 153 155 153 155 18,000
2010/02/25 153 155 153 155 28,000
2010/02/24 153 153 153 153 2,000
2010/02/23 154 154 154 154 1,000
2010/02/22 153 156 153 155 21,000
2010/02/19 152 155 152 155 18,000
2010/02/18 157 157 155 155 4,000
2010/02/17 153 155 153 155 3,000
2010/02/16 150 150 149 150 365,000
2010/02/15 152 152 150 150 5,000
2010/02/12 151 156 151 154 31,000
2010/02/10 154 154 152 154 14,000
2010/02/09 152 154 152 153 32,000
2010/02/08 154 160 154 160 6,000
2010/02/05 154 154 153 153 10,000
2010/02/04 156 156 155 155 17,000
2010/02/03 155 155 155 155 24,000
2010/02/02 155 156 155 155 62,000
2010/02/01 158 158 154 155 59,000
2010/01/29 161 161 158 158 34,000
2010/01/28 168 168 163 163 34,000
2010/01/27 160 160 158 158 6,000
2010/01/26 161 162 160 162 21,000
2010/01/25 162 162 162 162 1,000
2010/01/22 162 162 162 162 1,000
2010/01/21 162 162 161 161 19,000
2010/01/20 162 162 162 162 8,000
2010/01/19 165 165 162 162 15,000
2010/01/18 162 162 162 162 11,000
2010/01/15 161 163 161 163 3,000
2010/01/14 160 162 160 162 8,000
2010/01/13 160 161 160 160 20,000
2010/01/12 157 161 157 161 53,000
2010/01/08 159 162 159 159 62,000
2010/01/07 157 157 157 157 5,000
2010/01/06 158 158 158 158 2,000
2010/01/05 160 160 160 160 34,000
2010/01/04 155 155 155 155 1,000

このページの先頭へ