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
2020/12/30 337 341 337 339 22,000
2020/12/29 339 340 338 340 12,000
2020/12/28 335 335 335 335 3,000
2020/12/25 333 333 333 333 1,000
2020/12/24 335 335 330 332 10,000
2020/12/23 332 335 332 335 3,000
2020/12/22 335 339 334 334 8,000
2020/12/21 336 340 335 340 9,000
2020/12/18 337 338 336 337 6,000
2020/12/16 335 335 334 334 3,000
2020/12/15 335 335 334 334 2,000
2020/12/14 335 336 335 336 7,000
2020/12/11 336 336 332 332 4,000
2020/12/10 333 333 333 333 1,000
2020/12/09 335 335 331 331 4,000
2020/12/08 337 337 333 333 4,000
2020/12/07 334 335 334 335 3,000
2020/12/04 334 334 332 332 2,000
2020/12/03 334 334 332 332 2,000
2020/12/02 337 337 337 337 2,000
2020/12/01 333 333 333 333 1,000
2020/11/30 337 337 334 334 5,000
2020/11/27 337 338 335 337 13,000
2020/11/25 336 337 333 334 10,000
2020/11/24 332 334 332 334 9,000
2020/11/20 328 328 328 328 2,000
2020/11/19 326 328 324 328 9,000
2020/11/18 330 330 328 328 5,000
2020/11/17 329 332 329 332 4,000
2020/11/16 328 331 328 331 7,000
2020/11/13 325 325 325 325 1,000
2020/11/12 326 331 326 327 10,000
2020/11/11 327 331 327 331 59,000
2020/11/10 328 328 326 326 14,000
2020/11/09 322 323 322 323 3,000
2020/11/06 317 320 317 320 2,000
2020/11/05 317 317 317 317 1,000
2020/11/04 320 320 317 317 3,000
2020/11/02 311 312 311 312 3,000
2020/10/30 307 307 305 305 38,000
2020/10/29 310 311 310 311 37,000
2020/10/28 310 310 310 310 36,000
2020/10/27 310 310 309 310 37,000
2020/10/26 317 317 313 313 101,000
2020/10/23 314 317 314 317 6,000
2020/10/22 316 316 314 314 37,000
2020/10/21 315 319 315 318 10,000
2020/10/20 319 319 315 315 2,000
2020/10/19 318 318 318 318 1,000
2020/10/16 318 318 316 316 5,000
2020/10/13 319 320 319 320 35,000
2020/10/12 319 319 318 319 7,000
2020/10/09 323 323 320 320 5,000
2020/10/08 322 322 322 322 1,000
2020/10/07 320 320 320 320 7,000
2020/10/05 318 318 318 318 18,000
2020/10/02 324 324 313 314 23,000
2020/09/30 321 321 319 319 3,000
2020/09/29 319 320 315 319 8,000
2020/09/28 311 319 311 319 32,000
2020/09/24 311 314 311 314 22,000
2020/09/18 312 312 312 312 1,000
2020/09/17 310 310 310 310 2,000
2020/09/16 310 313 310 313 4,000
2020/09/15 314 314 310 313 10,000
2020/09/14 303 315 303 306 14,000
2020/09/11 299 300 299 300 23,000
2020/09/10 300 300 299 299 2,000
2020/09/09 299 299 299 299 1,000
2020/09/07 302 302 300 300 25,000
2020/09/04 302 302 301 301 20,000
2020/09/03 309 309 308 308 5,000
2020/09/02 311 311 306 306 22,000
2020/09/01 308 308 308 308 2,000
2020/08/31 311 311 311 311 4,000
2020/08/28 308 310 307 307 5,000
2020/08/27 311 311 306 306 4,000
2020/08/26 311 311 308 308 4,000
2020/08/25 311 311 311 311 1,000
2020/08/24 311 311 307 307 2,000
2020/08/20 310 310 308 308 38,000
2020/08/19 308 312 305 311 6,000
2020/08/18 311 311 305 309 7,000
2020/08/17 308 308 308 308 1,000
2020/08/14 308 308 308 308 1,000
2020/08/13 310 310 309 309 3,000
2020/08/12 304 310 304 310 5,000
2020/08/11 298 303 298 303 2,000
2020/08/05 298 298 298 298 1,000
2020/08/04 302 302 295 299 5,000
2020/08/03 296 296 291 295 5,000
2020/07/31 300 300 290 290 6,000
2020/07/30 299 299 299 299 1,000
2020/07/28 320 320 301 301 41,000
2020/07/22 306 306 305 305 2,000
2020/07/21 314 314 309 309 11,000
2020/07/20 322 322 322 322 2,000
2020/07/17 318 318 313 315 3,000
2020/07/16 384 384 341 341 33,000
2020/07/15 304 304 304 304 1,000
2020/07/14 307 308 303 308 3,000
2020/07/13 309 309 309 309 2,000
2020/07/09 307 307 307 307 3,000
2020/07/08 321 321 321 321 1,000
2020/07/07 320 320 320 320 1,000
2020/07/06 319 321 319 321 4,000
2020/07/03 320 320 320 320 1,000
2020/07/02 322 328 320 320 4,000
2020/07/01 320 320 320 320 2,000
2020/06/29 320 320 320 320 1,000
2020/06/26 323 323 323 323 1,000
2020/06/25 319 322 319 322 3,000
2020/06/24 322 322 322 322 1,000
2020/06/23 324 324 324 324 2,000
2020/06/19 329 329 324 324 2,000
2020/06/18 329 329 329 329 1,000
2020/06/17 324 328 324 328 4,000
2020/06/16 325 325 325 325 1,000
2020/06/09 330 330 329 329 2,000
2020/06/04 325 325 325 325 9,000
2020/06/03 326 326 322 322 22,000
2020/06/02 318 321 318 321 23,000
2020/06/01 319 319 315 315 5,000
2020/05/29 312 315 311 315 12,000
2020/05/28 310 316 310 312 18,000
2020/05/27 309 310 309 310 7,000
2020/05/26 303 304 303 303 3,000
2020/05/25 300 300 300 300 1,000
2020/05/21 302 302 302 302 1,000
2020/05/20 299 302 299 302 5,000
2020/05/19 302 302 302 302 1,000
2020/05/15 293 299 293 299 3,000
2020/05/14 293 293 293 293 2,000
2020/05/13 295 295 295 295 2,000
2020/05/12 298 298 295 295 9,000
2020/05/11 295 303 294 298 8,000
2020/05/08 295 295 295 295 2,000
2020/05/07 292 292 292 292 3,000
2020/05/01 296 300 291 300 7,000
2020/04/30 300 300 300 300 3,000
2020/04/28 293 293 293 293 1,000
2020/04/23 287 287 286 286 2,000
2020/04/22 285 285 285 285 1,000
2020/04/21 292 292 292 292 1,000
2020/04/20 297 299 297 299 2,000
2020/04/17 293 293 293 293 1,000
2020/04/16 291 291 291 291 1,000
2020/04/14 292 295 292 295 5,000
2020/04/13 286 286 286 286 1,000
2020/04/10 295 295 294 294 4,000
2020/04/08 287 287 287 287 7,000
2020/04/07 294 294 285 291 10,000
2020/04/03 288 288 278 278 8,000
2020/04/02 295 295 295 295 2,000
2020/04/01 299 299 299 299 1,000
2020/03/31 300 300 300 300 1,000
2020/03/27 294 294 287 287 6,000
2020/03/25 306 322 291 297 24,000
2020/03/24 321 321 321 321 2,000
2020/03/19 300 323 300 323 2,000
2020/03/18 299 327 295 299 18,000
2020/03/17 280 288 270 286 10,000
2020/03/16 325 327 280 280 17,000
2020/03/13 280 282 280 281 15,000
2020/03/12 320 329 296 329 8,000
2020/03/11 329 329 329 329 3,000
2020/03/09 296 296 290 290 6,000
2020/03/06 306 306 300 300 2,000
2020/03/05 308 308 306 306 18,000
2020/03/04 349 349 304 304 19,000
2020/03/03 312 345 309 345 24,000
2020/03/02 301 304 301 304 3,000
2020/02/28 310 310 300 301 12,000
2020/02/27 315 315 315 315 5,000
2020/02/26 323 323 318 318 7,000
2020/02/25 331 331 319 323 17,000
2020/02/20 337 337 337 337 1,000
2020/02/19 335 335 335 335 1,000
2020/02/18 335 335 334 334 3,000
2020/02/17 337 337 337 337 1,000
2020/02/13 341 342 341 342 24,000
2020/02/07 343 343 342 342 2,000
2020/02/06 340 345 340 345 8,000
2020/02/05 334 336 334 336 3,000
2020/02/04 332 332 332 332 3,000
2020/02/03 328 332 328 331 8,000
2020/01/31 334 335 334 335 3,000
2020/01/30 335 335 333 333 3,000
2020/01/29 336 336 336 336 1,000
2020/01/27 336 340 336 340 2,000
2020/01/22 340 343 340 343 8,000
2020/01/21 341 341 340 340 2,000
2020/01/20 345 345 341 341 4,000
2020/01/10 344 344 344 344 3,000
2020/01/09 339 343 339 343 2,000
2020/01/08 335 335 335 335 2,000
2020/01/07 338 340 338 340 3,000
2020/01/06 333 334 332 334 3,000

このページの先頭へ