(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 |
---|---|---|---|---|---|
2021/12/30 | 366 | 366 | 366 | 366 | 2,000 |
2021/12/29 | 370 | 370 | 367 | 367 | 6,000 |
2021/12/28 | 372 | 372 | 371 | 371 | 4,000 |
2021/12/27 | 366 | 366 | 364 | 364 | 3,000 |
2021/12/24 | 366 | 366 | 366 | 366 | 6,000 |
2021/12/23 | 371 | 371 | 366 | 366 | 6,000 |
2021/12/22 | 363 | 363 | 363 | 363 | 1,000 |
2021/12/21 | 361 | 364 | 361 | 364 | 3,000 |
2021/12/20 | 366 | 366 | 361 | 361 | 3,000 |
2021/12/17 | 370 | 370 | 365 | 365 | 6,000 |
2021/12/16 | 369 | 369 | 369 | 369 | 1,000 |
2021/12/15 | 366 | 366 | 366 | 366 | 2,000 |
2021/12/14 | 365 | 365 | 365 | 365 | 1,000 |
2021/12/13 | 372 | 372 | 367 | 367 | 6,000 |
2021/12/10 | 365 | 365 | 365 | 365 | 1,000 |
2021/12/09 | 370 | 370 | 369 | 369 | 3,000 |
2021/12/08 | 369 | 379 | 369 | 372 | 6,000 |
2021/12/07 | 369 | 369 | 353 | 366 | 42,000 |
2021/12/06 | 364 | 364 | 364 | 364 | 3,000 |
2021/12/03 | 363 | 367 | 363 | 367 | 3,000 |
2021/12/02 | 359 | 363 | 359 | 363 | 6,000 |
2021/12/01 | 365 | 365 | 363 | 363 | 2,000 |
2021/11/30 | 367 | 368 | 362 | 362 | 4,000 |
2021/11/29 | 370 | 378 | 365 | 365 | 16,000 |
2021/11/26 | 375 | 375 | 370 | 370 | 7,000 |
2021/11/25 | 378 | 378 | 378 | 378 | 2,000 |
2021/11/24 | 381 | 381 | 375 | 375 | 6,000 |
2021/11/22 | 381 | 381 | 380 | 380 | 2,000 |
2021/11/19 | 380 | 382 | 380 | 382 | 2,000 |
2021/11/18 | 379 | 380 | 379 | 380 | 3,000 |
2021/11/17 | 382 | 382 | 379 | 379 | 2,000 |
2021/11/16 | 382 | 382 | 381 | 381 | 6,000 |
2021/11/15 | 382 | 382 | 381 | 381 | 2,000 |
2021/11/12 | 380 | 381 | 380 | 381 | 2,000 |
2021/11/11 | 372 | 374 | 372 | 374 | 5,000 |
2021/11/10 | 376 | 378 | 376 | 378 | 24,000 |
2021/11/09 | 381 | 381 | 381 | 381 | 2,000 |
2021/11/08 | 382 | 382 | 380 | 381 | 3,000 |
2021/11/05 | 382 | 382 | 382 | 382 | 8,000 |
2021/11/02 | 382 | 382 | 382 | 382 | 1,000 |
2021/10/29 | 377 | 377 | 374 | 375 | 4,000 |
2021/10/28 | 375 | 375 | 372 | 375 | 3,000 |
2021/10/27 | 380 | 380 | 380 | 380 | 1,000 |
2021/10/26 | 380 | 380 | 380 | 380 | 1,000 |
2021/10/22 | 375 | 375 | 375 | 375 | 1,000 |
2021/10/21 | 378 | 378 | 375 | 375 | 2,000 |
2021/10/20 | 382 | 382 | 374 | 382 | 17,000 |
2021/10/19 | 380 | 380 | 380 | 380 | 1,000 |
2021/10/18 | 379 | 379 | 379 | 379 | 4,000 |
2021/10/15 | 379 | 380 | 374 | 380 | 4,000 |
2021/10/14 | 373 | 373 | 373 | 373 | 1,000 |
2021/10/13 | 373 | 373 | 373 | 373 | 2,000 |
2021/10/12 | 371 | 373 | 371 | 371 | 3,000 |
2021/10/11 | 367 | 367 | 366 | 366 | 3,000 |
2021/10/07 | 372 | 372 | 367 | 367 | 4,000 |
2021/10/06 | 373 | 374 | 359 | 369 | 33,000 |
2021/10/05 | 367 | 368 | 365 | 368 | 5,000 |
2021/10/04 | 379 | 382 | 376 | 376 | 4,000 |
2021/10/01 | 380 | 380 | 375 | 375 | 3,000 |
2021/09/30 | 389 | 389 | 389 | 389 | 1,000 |
2021/09/29 | 384 | 384 | 383 | 383 | 2,000 |
2021/09/27 | 396 | 396 | 391 | 391 | 10,000 |
2021/09/24 | 388 | 388 | 388 | 388 | 1,000 |
2021/09/22 | 384 | 384 | 384 | 384 | 1,000 |
2021/09/21 | 383 | 389 | 383 | 389 | 6,000 |
2021/09/17 | 390 | 391 | 390 | 391 | 6,000 |
2021/09/16 | 392 | 392 | 392 | 392 | 1,000 |
2021/09/14 | 391 | 395 | 391 | 395 | 8,000 |
2021/09/13 | 391 | 392 | 391 | 391 | 7,000 |
2021/09/10 | 391 | 393 | 391 | 393 | 9,000 |
2021/09/09 | 389 | 391 | 389 | 390 | 10,000 |
2021/09/08 | 391 | 392 | 389 | 389 | 12,000 |
2021/09/07 | 391 | 391 | 390 | 391 | 8,000 |
2021/09/06 | 389 | 389 | 387 | 387 | 14,000 |
2021/09/03 | 377 | 386 | 377 | 386 | 28,000 |
2021/09/02 | 378 | 378 | 373 | 377 | 11,000 |
2021/09/01 | 376 | 378 | 376 | 377 | 13,000 |
2021/08/31 | 370 | 375 | 370 | 375 | 25,000 |
2021/08/30 | 370 | 373 | 370 | 373 | 9,000 |
2021/08/27 | 367 | 370 | 365 | 370 | 6,000 |
2021/08/26 | 370 | 371 | 370 | 371 | 6,000 |
2021/08/25 | 370 | 373 | 370 | 371 | 10,000 |
2021/08/24 | 369 | 370 | 369 | 370 | 5,000 |
2021/08/23 | 363 | 369 | 363 | 366 | 6,000 |
2021/08/20 | 368 | 368 | 360 | 366 | 9,000 |
2021/08/19 | 368 | 368 | 365 | 365 | 3,000 |
2021/08/18 | 370 | 372 | 367 | 372 | 3,000 |
2021/08/17 | 371 | 371 | 369 | 370 | 5,000 |
2021/08/16 | 371 | 371 | 368 | 368 | 6,000 |
2021/08/13 | 375 | 375 | 375 | 375 | 1,000 |
2021/08/12 | 375 | 375 | 372 | 372 | 3,000 |
2021/08/11 | 372 | 375 | 372 | 372 | 7,000 |
2021/08/10 | 374 | 374 | 374 | 374 | 1,000 |
2021/08/06 | 368 | 370 | 368 | 370 | 3,000 |
2021/08/05 | 369 | 372 | 369 | 372 | 2,000 |
2021/08/04 | 369 | 369 | 369 | 369 | 2,000 |
2021/08/03 | 371 | 371 | 365 | 371 | 8,000 |
2021/08/02 | 364 | 372 | 364 | 372 | 3,000 |
2021/07/30 | 369 | 369 | 369 | 369 | 1,000 |
2021/07/29 | 366 | 366 | 366 | 366 | 1,000 |
2021/07/28 | 370 | 370 | 370 | 370 | 1,000 |
2021/07/27 | 372 | 372 | 372 | 372 | 1,000 |
2021/07/26 | 371 | 374 | 371 | 374 | 2,000 |
2021/07/21 | 370 | 370 | 370 | 370 | 2,000 |
2021/07/20 | 369 | 369 | 369 | 369 | 2,000 |
2021/07/19 | 369 | 372 | 366 | 372 | 4,000 |
2021/07/16 | 372 | 374 | 372 | 374 | 2,000 |
2021/07/15 | 375 | 375 | 369 | 372 | 8,000 |
2021/07/13 | 378 | 378 | 378 | 378 | 2,000 |
2021/03/22 | 386 | 386 | 374 | 377 | 12,000 |
2021/03/19 | 387 | 390 | 385 | 385 | 10,000 |
2021/03/18 | 379 | 387 | 379 | 386 | 20,000 |
2021/03/17 | 380 | 380 | 374 | 374 | 5,000 |
2021/03/16 | 376 | 380 | 376 | 380 | 12,000 |
2021/03/15 | 375 | 379 | 375 | 379 | 7,000 |
2021/03/12 | 371 | 375 | 369 | 375 | 14,000 |
2021/03/11 | 368 | 370 | 368 | 370 | 8,000 |
2021/03/10 | 367 | 369 | 366 | 369 | 9,000 |
2021/03/09 | 363 | 365 | 363 | 365 | 4,000 |
2021/03/08 | 364 | 369 | 361 | 364 | 25,000 |
2021/03/05 | 361 | 364 | 359 | 362 | 7,000 |
2021/03/04 | 365 | 365 | 361 | 361 | 5,000 |
2021/03/03 | 367 | 367 | 367 | 367 | 2,000 |
2021/03/02 | 369 | 369 | 363 | 365 | 6,000 |
2021/03/01 | 363 | 367 | 363 | 365 | 5,000 |
2021/02/26 | 372 | 372 | 363 | 363 | 19,000 |
2021/02/25 | 374 | 375 | 374 | 375 | 5,000 |
2021/02/24 | 373 | 373 | 369 | 369 | 17,000 |
2021/02/22 | 377 | 377 | 375 | 375 | 10,000 |
2021/02/19 | 370 | 374 | 368 | 373 | 21,000 |
2021/02/18 | 372 | 376 | 372 | 373 | 22,000 |
2021/02/17 | 371 | 374 | 371 | 374 | 11,000 |
2021/02/16 | 369 | 374 | 366 | 369 | 50,000 |
2021/02/15 | 367 | 375 | 367 | 368 | 28,000 |
2021/02/12 | 368 | 368 | 368 | 368 | 1,000 |
2021/02/10 | 366 | 366 | 366 | 366 | 1,000 |
2021/02/09 | 366 | 366 | 354 | 365 | 28,000 |
2021/02/08 | 362 | 366 | 360 | 366 | 10,000 |
2021/02/05 | 360 | 360 | 359 | 360 | 16,000 |
2021/02/04 | 358 | 359 | 355 | 355 | 12,000 |
2021/02/03 | 357 | 359 | 354 | 354 | 9,000 |
2021/02/02 | 353 | 355 | 346 | 355 | 14,000 |
2021/02/01 | 343 | 350 | 343 | 350 | 5,000 |
2021/01/29 | 352 | 352 | 346 | 346 | 3,000 |
2021/01/28 | 351 | 353 | 349 | 353 | 10,000 |
2021/01/27 | 352 | 357 | 352 | 357 | 6,000 |
2021/01/26 | 348 | 356 | 348 | 356 | 7,000 |
2021/01/25 | 349 | 353 | 349 | 353 | 14,000 |
2021/01/22 | 348 | 348 | 346 | 346 | 3,000 |
2021/01/21 | 346 | 350 | 346 | 348 | 9,000 |
2021/01/20 | 346 | 346 | 344 | 344 | 8,000 |
2021/01/19 | 347 | 348 | 347 | 347 | 3,000 |
2021/01/18 | 344 | 347 | 342 | 347 | 15,000 |
2021/01/15 | 351 | 351 | 351 | 351 | 4,000 |
2021/01/14 | 350 | 350 | 350 | 350 | 1,000 |
2021/01/13 | 346 | 350 | 346 | 350 | 4,000 |
2021/01/12 | 347 | 347 | 346 | 347 | 12,000 |
2021/01/08 | 347 | 347 | 347 | 347 | 3,000 |
2021/01/07 | 341 | 344 | 341 | 344 | 14,000 |
2021/01/06 | 337 | 341 | 337 | 341 | 3,000 |
2021/01/05 | 335 | 339 | 335 | 339 | 16,000 |
2021/01/04 | 336 | 336 | 335 | 335 | 2,000 |