(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 |