(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 |
---|---|---|---|---|---|
2013/12/30 | 230 | 231 | 230 | 231 | 24,000 |
2013/12/27 | 228 | 229 | 228 | 229 | 23,000 |
2013/12/26 | 226 | 228 | 226 | 227 | 23,000 |
2013/12/25 | 222 | 226 | 222 | 223 | 48,000 |
2013/12/24 | 225 | 225 | 223 | 223 | 111,000 |
2013/12/20 | 223 | 224 | 222 | 224 | 71,000 |
2013/12/19 | 221 | 225 | 216 | 223 | 134,000 |
2013/12/18 | 213 | 219 | 213 | 219 | 125,000 |
2013/12/17 | 216 | 223 | 215 | 216 | 44,000 |
2013/12/16 | 217 | 217 | 215 | 215 | 4,000 |
2013/12/13 | 219 | 219 | 217 | 218 | 7,000 |
2013/12/12 | 218 | 218 | 218 | 218 | 2,000 |
2013/12/11 | 219 | 219 | 217 | 219 | 16,000 |
2013/12/10 | 217 | 223 | 217 | 220 | 46,000 |
2013/12/09 | 219 | 224 | 219 | 219 | 27,000 |
2013/12/06 | 215 | 216 | 215 | 216 | 8,000 |
2013/12/05 | 220 | 220 | 216 | 216 | 13,000 |
2013/12/04 | 219 | 219 | 217 | 218 | 9,000 |
2013/12/03 | 224 | 224 | 220 | 220 | 18,000 |
2013/12/02 | 221 | 221 | 221 | 221 | 3,000 |
2013/11/29 | 221 | 221 | 220 | 220 | 10,000 |
2013/11/28 | 220 | 220 | 220 | 220 | 5,000 |
2013/11/27 | 215 | 222 | 215 | 219 | 77,000 |
2013/11/26 | 221 | 224 | 221 | 223 | 32,000 |
2013/11/25 | 222 | 223 | 218 | 223 | 63,000 |
2013/11/22 | 223 | 224 | 221 | 221 | 49,000 |
2013/11/21 | 222 | 222 | 221 | 222 | 9,000 |
2013/11/20 | 220 | 220 | 219 | 219 | 11,000 |
2013/11/19 | 223 | 223 | 219 | 220 | 8,000 |
2013/11/18 | 222 | 222 | 221 | 221 | 22,000 |
2013/11/15 | 219 | 221 | 218 | 220 | 49,000 |
2013/11/14 | 216 | 219 | 216 | 219 | 23,000 |
2013/11/13 | 214 | 214 | 214 | 214 | 8,000 |
2013/11/12 | 213 | 215 | 213 | 215 | 5,000 |
2013/11/11 | 214 | 214 | 211 | 212 | 30,000 |
2013/11/08 | 210 | 210 | 210 | 210 | 1,000 |
2013/11/07 | 213 | 213 | 213 | 213 | 2,000 |
2013/11/06 | 213 | 215 | 213 | 215 | 22,000 |
2013/11/05 | 215 | 215 | 214 | 215 | 11,000 |
2013/11/01 | 213 | 213 | 213 | 213 | 2,000 |
2013/10/30 | 214 | 214 | 214 | 214 | 4,000 |
2013/10/29 | 213 | 213 | 213 | 213 | 11,000 |
2013/10/28 | 211 | 215 | 211 | 213 | 14,000 |
2013/10/25 | 211 | 211 | 211 | 211 | 1,000 |
2013/10/24 | 212 | 214 | 211 | 214 | 11,000 |
2013/10/23 | 216 | 217 | 213 | 213 | 15,000 |
2013/10/22 | 216 | 216 | 215 | 216 | 8,000 |
2013/10/21 | 216 | 216 | 216 | 216 | 3,000 |
2013/10/18 | 218 | 218 | 213 | 213 | 8,000 |
2013/10/17 | 216 | 217 | 216 | 216 | 6,000 |
2013/10/16 | 214 | 214 | 212 | 212 | 8,000 |
2013/10/15 | 215 | 215 | 215 | 215 | 6,000 |
2013/10/09 | 208 | 208 | 208 | 208 | 2,000 |
2013/10/08 | 205 | 206 | 205 | 206 | 3,000 |
2013/10/07 | 209 | 209 | 206 | 206 | 6,000 |
2013/10/04 | 210 | 210 | 208 | 209 | 4,000 |
2013/10/03 | 212 | 212 | 212 | 212 | 5,000 |
2013/10/02 | 218 | 218 | 213 | 215 | 28,000 |
2013/10/01 | 216 | 218 | 213 | 213 | 38,000 |
2013/09/30 | 216 | 218 | 215 | 218 | 34,000 |
2013/09/27 | 221 | 221 | 221 | 221 | 5,000 |
2013/09/26 | 219 | 220 | 219 | 220 | 19,000 |
2013/09/24 | 219 | 219 | 219 | 219 | 6,000 |
2013/09/20 | 219 | 224 | 219 | 220 | 83,000 |
2013/09/19 | 220 | 220 | 213 | 218 | 31,000 |
2013/09/18 | 219 | 220 | 219 | 220 | 8,000 |
2013/09/17 | 215 | 215 | 215 | 215 | 5,000 |
2013/09/13 | 217 | 220 | 217 | 220 | 7,000 |
2013/09/12 | 221 | 221 | 218 | 218 | 4,000 |
2013/09/11 | 221 | 221 | 220 | 220 | 5,000 |
2013/09/10 | 219 | 222 | 217 | 221 | 46,000 |
2013/09/09 | 220 | 220 | 214 | 215 | 27,000 |
2013/09/06 | 205 | 208 | 205 | 208 | 20,000 |
2013/09/05 | 208 | 212 | 208 | 210 | 18,000 |
2013/09/04 | 206 | 207 | 206 | 207 | 9,000 |
2013/09/03 | 212 | 212 | 208 | 208 | 12,000 |
2013/09/02 | 204 | 208 | 204 | 208 | 25,000 |
2013/08/30 | 199 | 199 | 199 | 199 | 1,000 |
2013/08/28 | 199 | 202 | 196 | 201 | 10,000 |
2013/08/27 | 200 | 206 | 200 | 204 | 11,000 |
2013/08/23 | 201 | 202 | 201 | 202 | 2,000 |
2013/08/22 | 198 | 198 | 198 | 198 | 2,000 |
2013/08/21 | 200 | 203 | 200 | 200 | 8,000 |
2013/08/20 | 205 | 205 | 205 | 205 | 3,000 |
2013/08/19 | 200 | 204 | 198 | 204 | 10,000 |
2013/08/15 | 202 | 202 | 202 | 202 | 5,000 |
2013/08/14 | 207 | 208 | 207 | 207 | 6,000 |
2013/08/13 | 200 | 204 | 200 | 204 | 6,000 |
2013/08/12 | 200 | 201 | 197 | 197 | 14,000 |
2013/08/08 | 205 | 205 | 205 | 205 | 3,000 |
2013/08/07 | 208 | 208 | 208 | 208 | 2,000 |
2013/08/06 | 216 | 216 | 212 | 215 | 25,000 |
2013/08/05 | 211 | 211 | 211 | 211 | 5,000 |
2013/08/02 | 209 | 222 | 206 | 216 | 64,000 |
2013/08/01 | 203 | 203 | 203 | 203 | 2,000 |
2013/07/30 | 200 | 204 | 199 | 204 | 24,000 |
2013/07/29 | 205 | 205 | 201 | 202 | 15,000 |
2013/07/26 | 214 | 214 | 211 | 213 | 10,000 |
2013/07/25 | 215 | 215 | 215 | 215 | 1,000 |
2013/07/24 | 215 | 215 | 215 | 215 | 2,000 |
2013/07/23 | 217 | 217 | 217 | 217 | 27,000 |
2013/07/22 | 220 | 220 | 204 | 217 | 92,000 |
2013/07/19 | 219 | 220 | 214 | 214 | 26,000 |
2013/07/18 | 219 | 222 | 218 | 221 | 21,000 |
2013/07/17 | 215 | 215 | 213 | 213 | 6,000 |
2013/07/12 | 218 | 220 | 217 | 220 | 15,000 |
2013/07/11 | 212 | 218 | 211 | 218 | 8,000 |
2013/07/10 | 222 | 222 | 215 | 216 | 56,000 |
2013/07/09 | 210 | 214 | 210 | 214 | 10,000 |
2013/07/08 | 219 | 225 | 210 | 210 | 84,000 |
2013/07/05 | 212 | 212 | 209 | 212 | 20,000 |
2013/07/04 | 210 | 212 | 210 | 212 | 3,000 |
2013/07/03 | 208 | 212 | 208 | 212 | 20,000 |
2013/07/02 | 210 | 210 | 209 | 210 | 20,000 |
2013/07/01 | 204 | 206 | 201 | 206 | 16,000 |
2013/06/28 | 201 | 205 | 201 | 204 | 9,000 |
2013/06/27 | 201 | 206 | 201 | 206 | 10,000 |
2013/06/26 | 199 | 202 | 196 | 199 | 51,000 |
2013/06/25 | 202 | 209 | 200 | 207 | 11,000 |
2013/06/24 | 208 | 208 | 201 | 201 | 6,000 |
2013/06/21 | 196 | 207 | 193 | 207 | 41,000 |
2013/06/20 | 198 | 200 | 198 | 200 | 25,000 |
2013/06/19 | 205 | 205 | 198 | 205 | 8,000 |
2013/06/18 | 206 | 206 | 201 | 201 | 8,000 |
2013/06/17 | 193 | 202 | 193 | 200 | 13,000 |
2013/06/14 | 197 | 208 | 190 | 198 | 61,000 |
2013/06/13 | 193 | 193 | 184 | 189 | 9,000 |
2013/06/12 | 194 | 195 | 191 | 195 | 8,000 |
2013/06/11 | 201 | 201 | 193 | 193 | 29,000 |
2013/06/10 | 187 | 198 | 187 | 198 | 45,000 |
2013/06/07 | 192 | 197 | 184 | 191 | 50,000 |
2013/06/06 | 192 | 198 | 192 | 198 | 35,000 |
2013/06/05 | 200 | 205 | 199 | 199 | 18,000 |
2013/06/04 | 202 | 203 | 195 | 199 | 39,000 |
2013/06/03 | 195 | 198 | 193 | 197 | 9,000 |
2013/05/31 | 200 | 206 | 199 | 204 | 24,000 |
2013/05/30 | 207 | 207 | 195 | 195 | 41,000 |
2013/05/29 | 212 | 213 | 200 | 206 | 35,000 |
2013/05/28 | 207 | 211 | 207 | 211 | 10,000 |
2013/05/27 | 207 | 213 | 205 | 213 | 41,000 |
2013/05/24 | 237 | 237 | 201 | 223 | 118,000 |
2013/05/23 | 246 | 246 | 227 | 231 | 126,000 |
2013/05/22 | 244 | 245 | 243 | 245 | 48,000 |
2013/05/21 | 243 | 243 | 241 | 243 | 45,000 |
2013/05/20 | 235 | 240 | 231 | 240 | 58,000 |
2013/05/17 | 232 | 232 | 230 | 232 | 15,000 |
2013/05/16 | 229 | 233 | 226 | 233 | 85,000 |
2013/05/15 | 225 | 228 | 225 | 226 | 36,000 |
2013/05/14 | 224 | 224 | 223 | 224 | 16,000 |
2013/05/13 | 224 | 225 | 223 | 225 | 34,000 |
2013/05/10 | 222 | 222 | 220 | 222 | 31,000 |
2013/05/09 | 219 | 220 | 218 | 219 | 4,000 |
2013/05/08 | 220 | 220 | 216 | 219 | 15,000 |
2013/05/07 | 215 | 220 | 211 | 220 | 80,000 |
2013/05/02 | 209 | 210 | 207 | 210 | 27,000 |
2013/05/01 | 209 | 209 | 206 | 208 | 14,000 |
2013/04/30 | 209 | 209 | 208 | 208 | 27,000 |
2013/04/26 | 208 | 209 | 207 | 208 | 20,000 |
2013/04/25 | 210 | 210 | 207 | 208 | 16,000 |
2013/04/24 | 205 | 208 | 205 | 208 | 40,000 |
2013/04/23 | 202 | 204 | 202 | 202 | 25,000 |
2013/04/22 | 201 | 204 | 199 | 204 | 58,000 |
2013/04/19 | 198 | 200 | 198 | 200 | 20,000 |
2013/04/18 | 200 | 200 | 197 | 199 | 38,000 |
2013/04/17 | 197 | 199 | 197 | 199 | 26,000 |
2013/04/16 | 192 | 197 | 192 | 197 | 48,000 |
2013/04/15 | 197 | 198 | 195 | 198 | 26,000 |
2013/04/12 | 199 | 199 | 196 | 198 | 11,000 |
2013/04/11 | 196 | 198 | 196 | 198 | 41,000 |
2013/04/10 | 193 | 196 | 193 | 196 | 51,000 |
2013/04/09 | 193 | 195 | 193 | 194 | 21,000 |
2013/04/08 | 194 | 194 | 190 | 191 | 156,000 |
2013/04/05 | 192 | 194 | 192 | 193 | 63,000 |
2013/04/04 | 185 | 189 | 185 | 189 | 8,000 |
2013/04/03 | 185 | 187 | 185 | 187 | 5,000 |
2013/04/02 | 188 | 188 | 181 | 188 | 23,000 |
2013/04/01 | 190 | 190 | 187 | 188 | 27,000 |
2013/03/29 | 188 | 188 | 187 | 187 | 10,000 |
2013/03/28 | 189 | 190 | 187 | 190 | 55,000 |
2013/03/27 | 186 | 188 | 186 | 186 | 9,000 |
2013/03/26 | 187 | 188 | 184 | 187 | 15,000 |
2013/03/25 | 187 | 188 | 186 | 187 | 10,000 |
2013/03/22 | 188 | 188 | 187 | 187 | 9,000 |
2013/03/21 | 185 | 188 | 185 | 188 | 24,000 |
2013/03/19 | 183 | 185 | 183 | 185 | 16,000 |
2013/03/18 | 182 | 183 | 182 | 183 | 8,000 |
2013/03/15 | 184 | 185 | 181 | 185 | 13,000 |
2013/03/14 | 183 | 184 | 183 | 184 | 17,000 |
2013/03/13 | 183 | 184 | 183 | 183 | 33,000 |
2013/03/12 | 181 | 183 | 181 | 182 | 8,000 |
2013/03/11 | 180 | 183 | 180 | 180 | 43,000 |
2013/03/08 | 176 | 179 | 175 | 179 | 17,000 |
2013/03/07 | 176 | 178 | 176 | 176 | 35,000 |
2013/03/06 | 176 | 176 | 175 | 176 | 15,000 |
2013/03/05 | 174 | 176 | 174 | 174 | 34,000 |
2013/03/04 | 175 | 175 | 170 | 175 | 77,000 |
2013/03/01 | 171 | 172 | 171 | 172 | 19,000 |
2013/02/28 | 170 | 170 | 170 | 170 | 10,000 |
2013/02/26 | 165 | 168 | 165 | 168 | 2,000 |
2013/02/25 | 170 | 170 | 168 | 170 | 18,000 |
2013/02/22 | 162 | 168 | 162 | 168 | 107,000 |
2013/02/21 | 167 | 168 | 165 | 167 | 17,000 |
2013/02/20 | 164 | 166 | 164 | 165 | 4,000 |
2013/02/19 | 163 | 163 | 163 | 163 | 7,000 |
2013/02/18 | 167 | 167 | 163 | 163 | 10,000 |
2013/02/15 | 163 | 163 | 163 | 163 | 1,000 |
2013/02/14 | 165 | 166 | 165 | 166 | 9,000 |
2013/02/13 | 164 | 166 | 164 | 165 | 53,000 |
2013/02/12 | 163 | 165 | 163 | 165 | 3,000 |
2013/02/08 | 161 | 162 | 161 | 162 | 18,000 |
2013/02/07 | 161 | 163 | 161 | 163 | 4,000 |
2013/02/06 | 155 | 164 | 155 | 164 | 87,000 |
2013/02/05 | 157 | 160 | 157 | 160 | 7,000 |
2013/02/04 | 160 | 160 | 156 | 156 | 29,000 |
2013/02/01 | 156 | 159 | 155 | 159 | 31,000 |
2013/01/31 | 155 | 156 | 155 | 156 | 15,000 |
2013/01/30 | 153 | 157 | 153 | 156 | 24,000 |
2013/01/29 | 152 | 152 | 152 | 152 | 3,000 |
2013/01/28 | 152 | 152 | 152 | 152 | 5,000 |
2013/01/25 | 152 | 152 | 152 | 152 | 1,000 |
2013/01/24 | 150 | 151 | 150 | 151 | 5,000 |
2013/01/23 | 150 | 155 | 149 | 149 | 13,000 |
2013/01/22 | 149 | 149 | 148 | 148 | 5,000 |
2013/01/21 | 153 | 153 | 149 | 149 | 13,000 |
2013/01/18 | 153 | 153 | 149 | 150 | 19,000 |
2013/01/17 | 151 | 151 | 146 | 149 | 17,000 |
2013/01/16 | 152 | 153 | 150 | 151 | 41,000 |
2013/01/15 | 155 | 156 | 155 | 156 | 2,000 |
2013/01/10 | 150 | 150 | 150 | 150 | 6,000 |
2013/01/09 | 153 | 155 | 153 | 155 | 3,000 |
2013/01/08 | 152 | 154 | 152 | 154 | 6,000 |
2013/01/07 | 155 | 155 | 155 | 155 | 25,000 |
2013/01/04 | 154 | 154 | 153 | 153 | 10,000 |