(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 |
---|---|---|---|---|---|
2011/12/29 | 128 | 130 | 128 | 130 | 4,000 |
2011/12/28 | 130 | 130 | 130 | 130 | 31,000 |
2011/12/27 | 130 | 130 | 130 | 130 | 4,000 |
2011/12/22 | 131 | 131 | 131 | 131 | 2,000 |
2011/12/20 | 130 | 130 | 120 | 129 | 38,000 |
2011/12/19 | 133 | 133 | 128 | 128 | 19,000 |
2011/12/16 | 136 | 136 | 134 | 134 | 31,000 |
2011/12/15 | 130 | 131 | 130 | 131 | 5,000 |
2011/12/14 | 134 | 134 | 130 | 132 | 12,000 |
2011/12/13 | 133 | 133 | 131 | 133 | 6,000 |
2011/12/12 | 134 | 134 | 133 | 133 | 8,000 |
2011/12/08 | 134 | 134 | 134 | 134 | 1,000 |
2011/12/06 | 134 | 134 | 134 | 134 | 1,000 |
2011/12/05 | 132 | 134 | 132 | 134 | 3,000 |
2011/12/02 | 130 | 132 | 130 | 132 | 28,000 |
2011/12/01 | 131 | 131 | 130 | 131 | 7,000 |
2011/11/30 | 129 | 129 | 129 | 129 | 6,000 |
2011/11/29 | 132 | 132 | 128 | 128 | 2,000 |
2011/11/28 | 127 | 127 | 127 | 127 | 1,000 |
2011/11/25 | 127 | 128 | 127 | 127 | 9,000 |
2011/11/24 | 133 | 133 | 130 | 130 | 16,000 |
2011/11/22 | 0 | 0 | 0 | 134 | 0 |
2011/11/21 | 134 | 134 | 134 | 134 | 1,000 |
2011/11/18 | 134 | 134 | 134 | 134 | 3,000 |
2011/11/17 | 133 | 133 | 131 | 131 | 5,000 |
2011/11/16 | 133 | 133 | 133 | 133 | 72,000 |
2011/11/15 | 0 | 0 | 0 | 133 | 0 |
2011/11/14 | 133 | 133 | 133 | 133 | 6,000 |
2011/11/11 | 0 | 0 | 0 | 133 | 0 |
2011/11/10 | 133 | 133 | 133 | 133 | 9,000 |
2011/11/09 | 133 | 133 | 133 | 133 | 2,000 |
2011/11/08 | 135 | 136 | 133 | 133 | 41,000 |
2011/11/07 | 0 | 0 | 0 | 138 | 0 |
2011/11/04 | 137 | 138 | 137 | 138 | 31,000 |
2011/11/02 | 137 | 137 | 137 | 137 | 8,000 |
2011/11/01 | 0 | 0 | 0 | 140 | 0 |
2011/10/31 | 134 | 140 | 134 | 140 | 46,000 |
2011/10/28 | 135 | 135 | 135 | 135 | 6,000 |
2011/10/27 | 132 | 132 | 132 | 132 | 1,000 |
2011/10/26 | 133 | 134 | 133 | 134 | 2,000 |
2011/10/25 | 129 | 133 | 129 | 133 | 3,000 |
2011/10/24 | 132 | 136 | 131 | 134 | 81,000 |
2011/10/21 | 0 | 0 | 0 | 135 | 0 |
2011/10/20 | 0 | 0 | 0 | 135 | 0 |
2011/10/19 | 135 | 135 | 135 | 135 | 1,000 |
2011/10/18 | 137 | 137 | 135 | 135 | 12,000 |
2011/10/17 | 137 | 137 | 137 | 137 | 1,000 |
2011/10/14 | 0 | 0 | 0 | 136 | 0 |
2011/10/13 | 0 | 0 | 0 | 136 | 0 |
2011/10/12 | 0 | 0 | 0 | 136 | 0 |
2011/10/11 | 133 | 136 | 133 | 136 | 54,000 |
2011/10/07 | 134 | 135 | 134 | 135 | 27,000 |
2011/10/06 | 134 | 134 | 133 | 133 | 4,000 |
2011/10/05 | 132 | 132 | 132 | 132 | 1,000 |
2011/10/04 | 134 | 134 | 134 | 134 | 7,000 |
2011/10/03 | 133 | 133 | 133 | 133 | 2,000 |
2011/09/30 | 136 | 136 | 136 | 136 | 1,000 |
2011/09/29 | 131 | 133 | 131 | 133 | 9,000 |
2011/09/28 | 132 | 135 | 132 | 135 | 14,000 |
2011/09/27 | 132 | 132 | 132 | 132 | 57,000 |
2011/09/26 | 128 | 128 | 123 | 127 | 79,000 |
2011/09/22 | 134 | 134 | 133 | 133 | 9,000 |
2011/09/21 | 136 | 136 | 132 | 132 | 5,000 |
2011/09/20 | 135 | 135 | 135 | 135 | 1,000 |
2011/09/16 | 0 | 0 | 0 | 133 | 0 |
2011/09/15 | 133 | 133 | 133 | 133 | 1,000 |
2011/09/14 | 134 | 134 | 133 | 133 | 10,000 |
2011/09/13 | 131 | 133 | 131 | 133 | 9,000 |
2011/09/12 | 136 | 136 | 136 | 136 | 2,000 |
2011/09/09 | 138 | 138 | 137 | 137 | 84,000 |
2011/09/08 | 138 | 138 | 138 | 138 | 5,000 |
2011/09/07 | 0 | 0 | 0 | 136 | 0 |
2011/09/06 | 135 | 136 | 135 | 136 | 8,000 |
2011/09/05 | 136 | 136 | 136 | 136 | 5,000 |
2011/09/02 | 139 | 139 | 137 | 138 | 11,000 |
2011/09/01 | 138 | 139 | 138 | 139 | 19,000 |
2011/08/31 | 138 | 138 | 138 | 138 | 4,000 |
2011/08/30 | 137 | 137 | 135 | 136 | 61,000 |
2011/08/29 | 139 | 139 | 139 | 139 | 7,000 |
2011/08/26 | 134 | 134 | 134 | 134 | 10,000 |
2011/08/25 | 135 | 135 | 135 | 135 | 2,000 |
2011/08/24 | 134 | 134 | 134 | 134 | 30,000 |
2011/08/23 | 128 | 128 | 128 | 128 | 2,000 |
2011/08/22 | 129 | 129 | 128 | 128 | 7,000 |
2011/08/19 | 135 | 137 | 132 | 133 | 47,000 |
2011/08/18 | 141 | 141 | 136 | 136 | 7,000 |
2011/08/17 | 136 | 137 | 136 | 137 | 66,000 |
2011/08/16 | 0 | 0 | 0 | 138 | 0 |
2011/08/15 | 0 | 0 | 0 | 138 | 0 |
2011/08/12 | 141 | 141 | 138 | 138 | 41,000 |
2011/08/11 | 136 | 136 | 136 | 136 | 1,000 |
2011/08/10 | 140 | 140 | 135 | 135 | 15,000 |
2011/08/09 | 139 | 139 | 135 | 135 | 26,000 |
2011/08/08 | 141 | 141 | 140 | 140 | 16,000 |
2011/08/05 | 146 | 146 | 146 | 146 | 1,000 |
2011/08/04 | 145 | 145 | 145 | 145 | 2,000 |
2011/08/03 | 147 | 147 | 145 | 145 | 20,000 |
2011/08/02 | 148 | 150 | 146 | 150 | 14,000 |
2011/08/01 | 146 | 148 | 146 | 146 | 32,000 |
2011/07/29 | 146 | 146 | 145 | 145 | 11,000 |
2011/07/28 | 145 | 145 | 145 | 145 | 17,000 |
2011/07/27 | 147 | 147 | 146 | 146 | 7,000 |
2011/07/26 | 0 | 0 | 0 | 147 | 0 |
2011/07/25 | 147 | 147 | 147 | 147 | 8,000 |
2011/07/22 | 148 | 149 | 147 | 147 | 23,000 |
2011/07/21 | 146 | 146 | 146 | 146 | 2,000 |
2011/07/20 | 147 | 148 | 146 | 148 | 31,000 |
2011/07/19 | 147 | 147 | 147 | 147 | 6,000 |
2011/07/15 | 148 | 148 | 146 | 146 | 3,000 |
2011/07/14 | 146 | 146 | 145 | 145 | 6,000 |
2011/07/13 | 144 | 148 | 144 | 146 | 58,000 |
2011/07/12 | 149 | 149 | 148 | 148 | 3,000 |
2011/07/11 | 151 | 151 | 151 | 151 | 2,000 |
2011/07/08 | 151 | 152 | 151 | 152 | 16,000 |
2011/07/07 | 151 | 151 | 149 | 149 | 16,000 |
2011/07/06 | 149 | 151 | 148 | 151 | 30,000 |
2011/07/05 | 148 | 150 | 148 | 150 | 16,000 |
2011/07/04 | 149 | 149 | 148 | 148 | 15,000 |
2011/07/01 | 147 | 147 | 147 | 147 | 52,000 |
2011/06/30 | 0 | 0 | 0 | 144 | 0 |
2011/06/29 | 0 | 0 | 0 | 144 | 0 |
2011/06/28 | 145 | 145 | 144 | 144 | 18,000 |
2011/06/27 | 145 | 145 | 145 | 145 | 2,000 |
2011/06/24 | 146 | 146 | 145 | 145 | 7,000 |
2011/06/23 | 145 | 145 | 145 | 145 | 5,000 |
2011/06/22 | 143 | 145 | 143 | 145 | 18,000 |
2011/06/21 | 0 | 0 | 0 | 143 | 0 |
2011/06/20 | 143 | 143 | 143 | 143 | 4,000 |
2011/06/17 | 144 | 144 | 142 | 142 | 12,000 |
2011/06/16 | 142 | 143 | 142 | 142 | 35,000 |
2011/06/15 | 144 | 144 | 144 | 144 | 8,000 |
2011/06/14 | 143 | 143 | 142 | 142 | 5,000 |
2011/06/13 | 0 | 0 | 0 | 143 | 0 |
2011/06/10 | 144 | 144 | 142 | 143 | 5,000 |
2011/06/09 | 142 | 142 | 142 | 142 | 7,000 |
2011/06/08 | 142 | 142 | 142 | 142 | 3,000 |
2011/06/07 | 143 | 143 | 142 | 142 | 9,000 |
2011/06/06 | 144 | 144 | 143 | 144 | 135,000 |
2011/06/03 | 144 | 145 | 144 | 145 | 3,000 |
2011/06/02 | 145 | 145 | 145 | 145 | 7,000 |
2011/06/01 | 145 | 146 | 145 | 145 | 41,000 |
2011/05/31 | 144 | 145 | 144 | 145 | 9,000 |
2011/05/30 | 144 | 144 | 144 | 144 | 4,000 |
2011/05/27 | 144 | 144 | 144 | 144 | 11,000 |
2011/05/26 | 144 | 144 | 143 | 144 | 34,000 |
2011/05/25 | 145 | 145 | 145 | 145 | 10,000 |
2011/05/24 | 0 | 0 | 0 | 145 | 0 |
2011/05/23 | 0 | 0 | 0 | 145 | 0 |
2011/05/20 | 145 | 146 | 145 | 145 | 28,000 |
2011/05/19 | 144 | 144 | 144 | 144 | 4,000 |
2011/05/18 | 145 | 146 | 144 | 144 | 27,000 |
2011/05/17 | 144 | 144 | 144 | 144 | 11,000 |
2011/05/16 | 144 | 145 | 144 | 145 | 33,000 |
2011/05/13 | 144 | 144 | 144 | 144 | 20,000 |
2011/05/12 | 143 | 145 | 143 | 144 | 149,000 |
2011/05/11 | 146 | 148 | 146 | 148 | 71,000 |
2011/05/10 | 147 | 148 | 147 | 148 | 17,000 |
2011/05/09 | 146 | 147 | 146 | 147 | 2,000 |
2011/05/06 | 145 | 147 | 145 | 146 | 28,000 |
2011/05/02 | 147 | 147 | 147 | 147 | 4,000 |
2011/04/28 | 151 | 151 | 146 | 146 | 21,000 |
2011/04/27 | 146 | 147 | 146 | 147 | 2,000 |
2011/04/26 | 147 | 147 | 146 | 146 | 16,000 |
2011/04/25 | 0 | 0 | 0 | 146 | 0 |
2011/04/22 | 146 | 146 | 146 | 146 | 6,000 |
2011/04/21 | 146 | 146 | 146 | 146 | 10,000 |
2011/04/20 | 145 | 147 | 145 | 147 | 73,000 |
2011/04/19 | 143 | 145 | 143 | 145 | 48,000 |
2011/04/18 | 146 | 146 | 145 | 145 | 33,000 |
2011/04/15 | 144 | 146 | 144 | 145 | 48,000 |
2011/04/14 | 144 | 146 | 144 | 145 | 12,000 |
2011/04/13 | 143 | 145 | 141 | 145 | 15,000 |
2011/04/12 | 143 | 145 | 141 | 145 | 28,000 |
2011/04/11 | 144 | 144 | 144 | 144 | 7,000 |
2011/04/08 | 139 | 144 | 139 | 144 | 20,000 |
2011/04/07 | 140 | 141 | 137 | 141 | 12,000 |
2011/04/06 | 141 | 141 | 137 | 139 | 17,000 |
2011/04/05 | 141 | 141 | 139 | 140 | 10,000 |
2011/04/04 | 141 | 141 | 141 | 141 | 7,000 |
2011/04/01 | 138 | 138 | 136 | 136 | 13,000 |
2011/03/31 | 137 | 138 | 136 | 138 | 56,000 |
2011/03/30 | 135 | 137 | 135 | 137 | 5,000 |
2011/03/29 | 0 | 0 | 0 | 133 | 0 |
2011/03/28 | 134 | 134 | 133 | 133 | 33,000 |
2011/03/25 | 137 | 138 | 133 | 133 | 18,000 |
2011/03/24 | 139 | 139 | 135 | 135 | 21,000 |
2011/03/23 | 135 | 135 | 135 | 135 | 4,000 |
2011/03/22 | 135 | 135 | 133 | 133 | 40,000 |
2011/03/18 | 136 | 136 | 133 | 133 | 16,000 |
2011/03/17 | 127 | 131 | 127 | 131 | 72,000 |
2011/03/16 | 133 | 134 | 130 | 131 | 54,000 |
2011/03/15 | 139 | 139 | 107 | 137 | 165,000 |
2011/03/14 | 135 | 145 | 135 | 140 | 86,000 |
2011/03/11 | 150 | 150 | 150 | 150 | 47,000 |
2011/03/10 | 151 | 151 | 151 | 151 | 14,000 |
2011/03/09 | 152 | 152 | 152 | 152 | 1,000 |
2011/03/08 | 152 | 152 | 151 | 152 | 13,000 |
2011/03/07 | 153 | 153 | 152 | 153 | 32,000 |
2011/03/04 | 155 | 155 | 155 | 155 | 1,000 |
2011/03/03 | 153 | 154 | 153 | 154 | 3,000 |
2011/03/02 | 155 | 155 | 155 | 155 | 6,000 |
2011/03/01 | 155 | 155 | 155 | 155 | 1,000 |
2011/02/28 | 0 | 0 | 0 | 152 | 0 |
2011/02/25 | 151 | 154 | 151 | 152 | 7,000 |
2011/02/24 | 152 | 152 | 152 | 152 | 2,000 |
2011/02/23 | 153 | 160 | 148 | 153 | 92,000 |
2011/02/22 | 157 | 157 | 157 | 157 | 1,000 |
2011/02/21 | 157 | 158 | 157 | 158 | 53,000 |
2011/02/18 | 159 | 159 | 157 | 157 | 6,000 |
2011/02/17 | 157 | 157 | 157 | 157 | 3,000 |
2011/02/16 | 155 | 155 | 155 | 155 | 2,000 |
2011/02/15 | 0 | 0 | 0 | 156 | 0 |
2011/02/14 | 153 | 156 | 153 | 156 | 49,000 |
2011/02/10 | 154 | 155 | 154 | 154 | 22,000 |
2011/02/09 | 155 | 156 | 155 | 156 | 2,000 |
2011/02/08 | 155 | 155 | 155 | 155 | 62,000 |
2011/02/07 | 156 | 156 | 156 | 156 | 3,000 |
2011/02/04 | 153 | 154 | 153 | 154 | 16,000 |
2011/02/03 | 151 | 152 | 151 | 152 | 7,000 |
2011/02/02 | 151 | 152 | 151 | 152 | 23,000 |
2011/02/01 | 151 | 151 | 151 | 151 | 2,000 |
2011/01/31 | 151 | 151 | 151 | 151 | 19,000 |
2011/01/28 | 155 | 155 | 155 | 155 | 1,000 |
2011/01/27 | 0 | 0 | 0 | 155 | 0 |
2011/01/26 | 0 | 0 | 0 | 155 | 0 |
2011/01/25 | 154 | 156 | 154 | 155 | 14,000 |
2011/01/24 | 151 | 154 | 151 | 154 | 11,000 |
2011/01/21 | 156 | 156 | 156 | 156 | 9,000 |
2011/01/20 | 160 | 160 | 156 | 156 | 17,000 |
2011/01/19 | 162 | 162 | 162 | 162 | 2,000 |
2011/01/18 | 158 | 161 | 158 | 160 | 9,000 |
2011/01/17 | 0 | 0 | 0 | 157 | 0 |
2011/01/14 | 156 | 157 | 156 | 157 | 106,000 |
2011/01/13 | 156 | 156 | 156 | 156 | 11,000 |
2011/01/12 | 152 | 159 | 152 | 156 | 48,000 |
2011/01/11 | 155 | 155 | 155 | 155 | 1,000 |
2011/01/07 | 0 | 0 | 0 | 155 | 0 |
2011/01/06 | 158 | 158 | 155 | 155 | 18,000 |
2011/01/05 | 155 | 157 | 155 | 157 | 10,000 |
2011/01/04 | 153 | 155 | 153 | 155 | 27,000 |