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225連動型上場投信(1321)の株価時系列情報

(NEXT FUNDS)日経225連動型上場投信(1321)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
2001/12/28 10,490 10,570 10,420 10,500 66,750
2001/12/27 10,260 10,500 10,200 10,400 59,100
2001/12/26 10,220 10,300 10,170 10,170 63,530
2001/12/25 10,370 10,390 10,190 10,240 31,640
2001/12/21 10,390 10,420 10,260 10,340 89,350
2001/12/20 10,500 10,530 10,360 10,470 62,770
2001/12/19 10,400 10,510 10,350 10,430 85,110
2001/12/18 10,490 10,590 10,340 10,450 61,600
2001/12/17 10,500 10,500 10,310 10,340 103,660
2001/12/14 10,450 10,620 10,390 10,560 113,950
2001/12/13 10,700 10,710 10,450 10,480 220,430
2001/12/12 10,540 10,850 10,520 10,800 130,110
2001/12/11 10,550 10,620 10,490 10,560 237,540
2001/12/10 10,750 10,750 10,580 10,610 114,850
2001/12/07 10,800 10,920 10,770 10,790 125,400
2001/12/06 10,980 11,060 10,810 10,840 312,750
2001/12/05 10,630 10,780 10,540 10,720 87,100
2001/12/04 10,400 10,500 10,360 10,480 76,130
2001/12/03 10,710 10,720 10,390 10,430 233,910
2001/11/30 10,720 10,740 10,560 10,680 150,030
2001/11/29 10,630 10,700 10,540 10,680 214,820
2001/11/28 10,870 10,940 10,660 10,730 114,550
2001/11/27 11,000 11,200 10,930 10,940 117,770
2001/11/26 10,860 11,110 10,860 11,050 208,250
2001/11/22 10,650 10,750 10,550 10,750 142,870
2001/11/21 10,550 10,820 10,510 10,700 120,560
2001/11/20 10,800 10,840 10,590 10,690 111,120
2001/11/19 10,650 10,870 10,630 10,760 192,340
2001/11/16 10,540 10,870 10,450 10,610 394,070
2001/11/15 10,190 10,530 10,180 10,530 299,310
2001/11/14 10,220 10,260 10,100 10,160 294,200
2001/11/13 10,060 10,150 9,980 10,150 219,220
2001/11/12 10,250 10,290 10,100 10,130 239,330
2001/11/09 10,430 10,450 10,220 10,220 147,480
2001/11/08 10,360 10,450 10,300 10,450 109,810
2001/11/07 10,660 10,660 10,310 10,320 168,050
2001/11/06 10,590 10,670 10,530 10,670 122,410
2001/11/05 10,460 10,470 10,380 10,470 78,400
2001/11/02 10,590 10,590 10,340 10,420 197,860
2001/11/01 10,500 10,530 10,350 10,360 216,750
2001/10/31 10,440 10,510 10,370 10,400 144,400
2001/10/30 10,500 10,550 10,460 10,550 183,190
2001/10/29 10,830 10,830 10,660 10,680 115,570
2001/10/26 11,040 11,040 10,810 10,830 291,080
2001/10/25 10,820 11,060 10,820 10,980 180,900
2001/10/24 10,820 10,980 10,750 10,750 177,780
2001/10/23 10,770 10,890 10,700 10,850 206,850
2001/10/22 10,560 10,610 10,540 10,600 61,620
2001/10/19 10,500 10,620 10,460 10,540 91,950
2001/10/18 10,640 10,670 10,450 10,450 130,980
2001/10/17 10,720 10,810 10,600 10,780 182,210
2001/10/16 10,410 10,720 10,410 10,580 166,280
2001/10/15 10,410 10,530 10,410 10,520 82,650
2001/10/12 10,500 10,650 10,460 10,640 266,700
2001/10/11 10,160 10,400 10,140 10,350 166,810
2001/10/10 9,980 10,060 9,950 9,980 89,050
2001/10/09 10,110 10,150 10,000 10,000 155,620
2001/10/05 10,210 10,290 10,060 10,250 174,350
2001/10/04 10,240 10,250 10,080 10,210 251,170
2001/10/03 10,210 10,240 9,920 9,950 180,960
2001/10/02 9,940 10,190 9,880 10,180 177,630
2001/10/01 9,770 10,020 9,620 10,020 231,060
2001/09/28 9,870 9,950 9,670 9,670 192,010
2001/09/27 9,610 9,750 9,590 9,710 132,000
2001/09/26 9,620 9,730 9,580 9,640 100,750
2001/09/25 9,930 9,930 9,610 9,720 169,450
2001/09/21 9,470 9,590 9,390 9,560 278,060
2001/09/20 9,800 9,850 9,680 9,770 216,850
2001/09/19 9,720 10,060 9,710 9,970 185,070
2001/09/18 9,790 9,950 9,650 9,750 241,160
2001/09/17 9,600 9,650 9,450 9,490 311,850
2001/09/14 9,660 10,050 9,580 9,970 171,390
2001/09/13 9,630 9,690 9,470 9,640 261,690
2001/09/12 9,500 9,800 9,340 9,340 442,400
2001/09/11 10,240 10,360 10,200 10,340 151,350
2001/09/10 10,330 10,460 10,180 10,200 161,860
2001/09/07 10,450 10,580 10,410 10,510 179,830
2001/09/06 10,570 10,810 10,520 10,630 151,730
2001/09/05 10,620 10,650 10,460 10,620 94,970
2001/09/04 10,430 10,760 10,340 10,760 189,950
2001/09/03 10,740 10,760 10,370 10,390 152,860
2001/08/31 10,740 10,860 10,670 10,700 112,400
2001/08/30 10,940 10,980 10,810 10,910 164,410
2001/08/29 11,180 11,180 10,970 10,990 206,280
2001/08/28 11,230 11,260 11,070 11,220 186,560
2001/08/27 11,390 11,390 11,210 11,210 93,240
2001/08/24 11,200 11,250 11,090 11,190 120,990
2001/08/23 11,430 11,430 11,120 11,140 190,500
2001/08/22 11,200 11,500 11,190 11,400 145,190
2001/08/21 11,350 11,440 11,160 11,320 91,630
2001/08/20 11,300 11,400 11,220 11,260 157,780
2001/08/17 11,580 11,580 11,420 11,430 156,940
2001/08/16 11,550 11,590 11,450 11,520 187,770
2001/08/15 11,840 11,840 11,650 11,730 217,690
2001/08/14 11,630 11,950 11,600 11,950 191,560
2001/08/13 11,670 11,670 11,420 11,520 249,010
2001/08/10 11,840 11,860 11,720 11,750 294,380
2001/08/09 12,000 12,020 11,740 11,740 284,070
2001/08/08 12,270 12,290 12,130 12,150 243,030
2001/08/07 12,110 12,390 12,060 12,290 238,960
2001/08/06 12,160 12,320 12,100 12,280 204,600
2001/08/03 12,360 12,360 12,230 12,240 299,960
2001/08/02 12,120 12,420 12,120 12,390 640,190
2001/08/01 11,950 12,000 11,810 12,000 310,730
2001/07/31 11,670 11,870 11,660 11,850 183,190
2001/07/30 11,900 11,900 11,540 11,580 311,850
2001/07/27 11,790 11,940 11,690 11,820 1,801,620
2001/07/26 11,940 11,960 11,810 11,830 396,780
2001/07/25 11,750 12,020 11,750 11,860 207,180
2001/07/24 11,560 11,860 11,560 11,840 173,370
2001/07/23 11,950 11,950 11,540 11,570 170,700
2001/07/19 11,990 11,990 11,860 11,920 620,220
2001/07/18 12,150 12,150 11,830 11,840 165,330
2001/07/17 12,170 12,170 12,100 12,120 93,150
2001/07/16 12,400 12,400 12,250 12,330 99,740
2001/07/13 12,490 12,490 12,300 12,310 259,430

このページの先頭へ