(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 |
---|---|---|---|---|---|
2016/12/30 | 218 | 218 | 218 | 218 | 10,000 |
2016/12/29 | 219 | 219 | 216 | 216 | 49,000 |
2016/12/28 | 219 | 220 | 219 | 219 | 17,000 |
2016/12/27 | 219 | 219 | 219 | 219 | 10,000 |
2016/12/26 | 220 | 220 | 220 | 220 | 1,000 |
2016/12/22 | 221 | 221 | 220 | 220 | 9,000 |
2016/12/21 | 222 | 224 | 220 | 221 | 32,000 |
2016/12/20 | 223 | 223 | 221 | 221 | 9,000 |
2016/12/19 | 223 | 224 | 222 | 222 | 20,000 |
2016/12/16 | 222 | 223 | 222 | 223 | 8,000 |
2016/12/15 | 222 | 222 | 222 | 222 | 18,000 |
2016/12/14 | 220 | 222 | 220 | 222 | 6,000 |
2016/12/13 | 220 | 221 | 220 | 221 | 5,000 |
2016/12/12 | 225 | 226 | 220 | 224 | 14,000 |
2016/12/09 | 222 | 224 | 219 | 223 | 20,000 |
2016/12/08 | 224 | 224 | 224 | 224 | 3,000 |
2016/12/07 | 219 | 219 | 217 | 217 | 8,000 |
2016/12/06 | 218 | 219 | 218 | 218 | 9,000 |
2016/12/05 | 217 | 217 | 216 | 217 | 6,000 |
2016/12/02 | 225 | 225 | 218 | 219 | 7,000 |
2016/12/01 | 216 | 228 | 216 | 218 | 29,000 |
2016/11/29 | 214 | 216 | 211 | 214 | 41,000 |
2016/11/28 | 212 | 212 | 211 | 211 | 6,000 |
2016/11/25 | 214 | 214 | 213 | 214 | 18,000 |
2016/11/24 | 210 | 215 | 209 | 214 | 46,000 |
2016/11/22 | 205 | 207 | 204 | 207 | 32,000 |
2016/11/21 | 203 | 204 | 203 | 204 | 24,000 |
2016/11/18 | 205 | 205 | 203 | 203 | 11,000 |
2016/11/17 | 203 | 203 | 199 | 201 | 19,000 |
2016/11/16 | 202 | 209 | 202 | 209 | 29,000 |
2016/11/14 | 200 | 201 | 200 | 201 | 10,000 |
2016/11/11 | 197 | 200 | 197 | 199 | 21,000 |
2016/11/10 | 198 | 200 | 196 | 199 | 10,000 |
2016/11/09 | 199 | 199 | 182 | 186 | 10,000 |
2016/11/08 | 199 | 199 | 195 | 195 | 4,000 |
2016/11/07 | 195 | 199 | 195 | 198 | 38,000 |
2016/11/04 | 200 | 200 | 192 | 192 | 25,000 |
2016/11/02 | 205 | 205 | 202 | 202 | 11,000 |
2016/11/01 | 205 | 205 | 205 | 205 | 5,000 |
2016/10/31 | 205 | 205 | 205 | 205 | 5,000 |
2016/10/28 | 205 | 205 | 205 | 205 | 4,000 |
2016/10/27 | 205 | 205 | 203 | 204 | 8,000 |
2016/10/26 | 204 | 205 | 204 | 205 | 7,000 |
2016/10/25 | 205 | 205 | 204 | 204 | 13,000 |
2016/10/24 | 204 | 204 | 204 | 204 | 15,000 |
2016/10/21 | 208 | 208 | 204 | 204 | 35,000 |
2016/10/20 | 207 | 208 | 207 | 208 | 8,000 |
2016/10/19 | 207 | 207 | 206 | 206 | 3,000 |
2016/10/18 | 207 | 207 | 207 | 207 | 2,000 |
2016/10/14 | 207 | 207 | 206 | 207 | 5,000 |
2016/10/13 | 209 | 209 | 208 | 208 | 7,000 |
2016/10/12 | 208 | 208 | 207 | 207 | 7,000 |
2016/10/07 | 207 | 207 | 207 | 207 | 2,000 |
2016/10/06 | 207 | 207 | 207 | 207 | 4,000 |
2016/10/05 | 207 | 207 | 207 | 207 | 8,000 |
2016/10/04 | 208 | 208 | 208 | 208 | 5,000 |
2016/10/03 | 205 | 205 | 205 | 205 | 1,000 |
2016/09/26 | 204 | 204 | 204 | 204 | 2,000 |
2016/09/23 | 207 | 207 | 206 | 206 | 2,000 |
2016/09/21 | 207 | 209 | 204 | 209 | 7,000 |
2016/09/20 | 205 | 205 | 205 | 205 | 1,000 |
2016/09/16 | 203 | 206 | 203 | 206 | 3,000 |
2016/09/14 | 207 | 207 | 205 | 206 | 4,000 |
2016/09/13 | 208 | 208 | 208 | 208 | 1,000 |
2016/09/12 | 207 | 207 | 207 | 207 | 3,000 |
2016/09/05 | 211 | 217 | 211 | 211 | 17,000 |
2016/09/02 | 215 | 215 | 209 | 209 | 8,000 |
2016/09/01 | 206 | 210 | 206 | 210 | 13,000 |
2016/08/30 | 205 | 205 | 205 | 205 | 2,000 |
2016/08/29 | 210 | 210 | 207 | 207 | 2,000 |
2016/08/26 | 203 | 203 | 203 | 203 | 2,000 |
2016/08/24 | 206 | 206 | 206 | 206 | 1,000 |
2016/08/22 | 206 | 206 | 206 | 206 | 5,000 |
2016/08/19 | 206 | 207 | 206 | 206 | 6,000 |
2016/08/18 | 214 | 214 | 214 | 214 | 2,000 |
2016/08/16 | 205 | 208 | 205 | 208 | 26,000 |
2016/08/15 | 211 | 211 | 211 | 211 | 1,000 |
2016/08/10 | 211 | 211 | 211 | 211 | 1,000 |
2016/08/09 | 210 | 217 | 210 | 215 | 5,000 |
2016/08/04 | 215 | 215 | 215 | 215 | 2,000 |
2016/08/03 | 209 | 209 | 209 | 209 | 2,000 |
2016/08/02 | 217 | 217 | 217 | 217 | 5,000 |
2016/08/01 | 217 | 217 | 217 | 217 | 1,000 |
2016/07/29 | 213 | 217 | 210 | 217 | 4,000 |
2016/07/27 | 216 | 218 | 215 | 215 | 14,000 |
2016/07/26 | 214 | 214 | 204 | 213 | 6,000 |
2016/07/22 | 207 | 214 | 206 | 214 | 6,000 |
2016/07/21 | 213 | 213 | 209 | 209 | 3,000 |
2016/07/20 | 219 | 219 | 219 | 219 | 2,000 |
2016/07/19 | 217 | 217 | 217 | 217 | 1,000 |
2016/07/15 | 210 | 210 | 210 | 210 | 1,000 |
2016/07/12 | 205 | 206 | 205 | 205 | 6,000 |
2016/07/08 | 196 | 199 | 196 | 199 | 4,000 |
2016/07/06 | 199 | 199 | 191 | 191 | 3,000 |
2016/07/05 | 201 | 201 | 200 | 200 | 6,000 |
2016/07/04 | 209 | 209 | 209 | 209 | 5,000 |
2016/07/01 | 202 | 202 | 202 | 202 | 1,000 |
2016/06/29 | 199 | 199 | 199 | 199 | 1,000 |
2016/06/28 | 200 | 200 | 196 | 200 | 5,000 |
2016/06/27 | 193 | 205 | 193 | 200 | 11,000 |
2016/06/24 | 210 | 210 | 182 | 183 | 11,000 |
2016/06/23 | 203 | 203 | 203 | 203 | 1,000 |
2016/06/22 | 209 | 209 | 209 | 209 | 2,000 |
2016/06/21 | 201 | 209 | 201 | 209 | 2,000 |
2016/06/20 | 205 | 205 | 205 | 205 | 2,000 |
2016/06/17 | 197 | 198 | 197 | 198 | 6,000 |
2016/06/16 | 204 | 204 | 198 | 198 | 6,000 |
2016/06/15 | 201 | 204 | 201 | 204 | 4,000 |
2016/06/14 | 205 | 205 | 205 | 205 | 3,000 |
2016/06/13 | 211 | 211 | 210 | 210 | 13,000 |
2016/06/09 | 218 | 218 | 216 | 216 | 5,000 |
2016/06/07 | 219 | 220 | 219 | 219 | 18,000 |
2016/06/06 | 222 | 222 | 222 | 222 | 1,000 |
2016/06/03 | 224 | 224 | 224 | 224 | 3,000 |
2016/06/02 | 234 | 234 | 224 | 224 | 9,000 |
2016/06/01 | 230 | 230 | 226 | 226 | 3,000 |
2016/05/31 | 233 | 233 | 233 | 233 | 3,000 |
2016/05/30 | 229 | 230 | 225 | 225 | 23,000 |
2016/05/27 | 229 | 229 | 229 | 229 | 1,000 |
2016/05/26 | 228 | 228 | 228 | 228 | 1,000 |
2016/05/25 | 236 | 236 | 236 | 236 | 1,000 |
2016/05/19 | 230 | 230 | 228 | 228 | 4,000 |
2016/05/18 | 230 | 232 | 230 | 232 | 23,000 |
2016/05/13 | 232 | 232 | 232 | 232 | 1,000 |
2016/05/12 | 229 | 229 | 229 | 229 | 1,000 |
2016/05/11 | 234 | 234 | 232 | 232 | 4,000 |
2016/05/09 | 227 | 227 | 227 | 227 | 2,000 |
2016/05/06 | 232 | 232 | 232 | 232 | 5,000 |
2016/05/02 | 217 | 226 | 217 | 226 | 14,000 |
2016/04/28 | 236 | 236 | 236 | 236 | 1,000 |
2016/04/27 | 234 | 235 | 233 | 233 | 8,000 |
2016/04/26 | 236 | 236 | 236 | 236 | 2,000 |
2016/04/25 | 237 | 237 | 237 | 237 | 1,000 |
2016/04/22 | 234 | 239 | 234 | 237 | 4,000 |
2016/04/21 | 234 | 235 | 234 | 235 | 7,000 |
2016/04/20 | 241 | 241 | 241 | 241 | 1,000 |
2016/04/19 | 241 | 241 | 241 | 241 | 2,000 |
2016/04/18 | 229 | 230 | 229 | 229 | 3,000 |
2016/04/13 | 230 | 237 | 230 | 237 | 15,000 |
2016/04/12 | 232 | 232 | 228 | 228 | 2,000 |
2016/04/11 | 227 | 233 | 227 | 233 | 2,000 |
2016/04/08 | 223 | 232 | 223 | 232 | 19,000 |
2016/04/07 | 223 | 223 | 223 | 223 | 2,000 |
2016/04/06 | 230 | 232 | 220 | 222 | 30,000 |
2016/04/05 | 232 | 232 | 230 | 230 | 4,000 |
2016/04/04 | 244 | 244 | 234 | 240 | 10,000 |
2016/04/01 | 238 | 238 | 236 | 236 | 3,000 |
2016/03/31 | 244 | 244 | 244 | 244 | 4,000 |
2016/03/28 | 240 | 240 | 240 | 240 | 5,000 |
2016/03/24 | 238 | 238 | 238 | 238 | 1,000 |
2016/03/23 | 241 | 242 | 241 | 241 | 6,000 |
2016/03/22 | 242 | 242 | 242 | 242 | 1,000 |
2016/03/18 | 250 | 250 | 250 | 250 | 2,000 |
2016/03/17 | 245 | 245 | 245 | 245 | 1,000 |
2016/03/15 | 242 | 242 | 242 | 242 | 4,000 |
2016/03/14 | 243 | 246 | 243 | 246 | 4,000 |
2016/03/11 | 249 | 249 | 238 | 238 | 6,000 |
2016/03/07 | 250 | 250 | 250 | 250 | 10,000 |
2016/03/03 | 242 | 242 | 242 | 242 | 3,000 |
2016/03/02 | 258 | 258 | 244 | 244 | 13,000 |
2016/02/29 | 258 | 258 | 239 | 239 | 10,000 |
2016/02/26 | 234 | 260 | 234 | 259 | 23,000 |
2016/02/25 | 231 | 231 | 231 | 231 | 1,000 |
2016/02/24 | 222 | 223 | 222 | 223 | 12,000 |
2016/02/22 | 234 | 235 | 229 | 229 | 4,000 |
2016/02/19 | 233 | 233 | 230 | 230 | 3,000 |
2016/02/18 | 246 | 246 | 238 | 238 | 6,000 |
2016/02/17 | 236 | 236 | 233 | 233 | 5,000 |
2016/02/16 | 242 | 242 | 237 | 237 | 12,000 |
2016/02/15 | 233 | 250 | 226 | 250 | 33,000 |
2016/02/12 | 233 | 233 | 221 | 221 | 8,000 |
2016/02/10 | 229 | 234 | 229 | 234 | 4,000 |
2016/02/09 | 234 | 237 | 229 | 236 | 11,000 |
2016/02/08 | 235 | 242 | 234 | 242 | 11,000 |
2016/02/05 | 240 | 240 | 240 | 240 | 3,000 |
2016/02/04 | 248 | 248 | 245 | 245 | 4,000 |
2016/02/03 | 256 | 256 | 248 | 248 | 5,000 |
2016/02/02 | 259 | 264 | 259 | 264 | 10,000 |
2016/01/29 | 250 | 257 | 246 | 251 | 8,000 |
2016/01/26 | 244 | 246 | 242 | 246 | 6,000 |
2016/01/25 | 245 | 246 | 245 | 246 | 3,000 |
2016/01/22 | 242 | 244 | 242 | 244 | 3,000 |
2016/01/21 | 242 | 242 | 241 | 241 | 2,000 |
2016/01/20 | 246 | 251 | 240 | 242 | 12,000 |
2016/01/19 | 253 | 253 | 249 | 249 | 3,000 |
2016/01/18 | 245 | 245 | 245 | 245 | 1,000 |
2016/01/15 | 250 | 251 | 249 | 249 | 21,000 |
2016/01/14 | 256 | 256 | 252 | 252 | 2,000 |
2016/01/13 | 258 | 266 | 258 | 266 | 4,000 |
2016/01/12 | 261 | 261 | 261 | 261 | 1,000 |
2016/01/08 | 264 | 272 | 264 | 270 | 15,000 |
2016/01/07 | 261 | 261 | 261 | 261 | 4,000 |
2016/01/06 | 271 | 271 | 263 | 264 | 11,000 |
2016/01/05 | 271 | 271 | 271 | 271 | 4,000 |
2016/01/04 | 272 | 274 | 270 | 270 | 7,000 |