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
2002/12/30 8,570 8,620 8,520 8,520 63,860
2002/12/27 8,720 8,720 8,660 8,720 77,740
2002/12/26 8,580 8,730 8,580 8,720 129,800
2002/12/25 8,530 8,560 8,490 8,550 77,480
2002/12/24 8,470 8,590 8,410 8,590 104,460
2002/12/20 8,420 8,450 8,330 8,430 123,100
2002/12/19 8,300 8,450 8,280 8,450 385,370
2002/12/18 8,540 8,540 8,310 8,350 298,500
2002/12/17 8,600 8,620 8,510 8,580 126,790
2002/12/16 8,510 8,600 8,450 8,460 159,110
2002/12/13 8,700 8,710 8,520 8,550 273,150
2002/12/12 8,740 8,780 8,710 8,730 105,060
2002/12/11 8,910 8,920 8,720 8,720 133,510
2002/12/10 8,750 8,890 8,740 8,870 114,370
2002/12/09 8,840 8,970 8,830 8,870 66,580
2002/12/06 8,850 8,940 8,840 8,940 143,910
2002/12/05 9,000 9,050 8,910 8,910 144,840
2002/12/04 9,100 9,140 8,990 9,020 194,990
2002/12/03 9,250 9,350 9,180 9,180 141,030
2002/12/02 9,220 9,280 9,130 9,200 156,860
2002/11/29 9,200 9,320 9,150 9,200 359,920
2002/11/28 9,050 9,240 9,040 9,210 446,870
2002/11/27 8,760 8,950 8,760 8,890 174,270
2002/11/26 8,930 9,000 8,780 8,830 113,770
2002/11/25 8,800 8,970 8,770 8,910 265,210
2002/11/22 8,820 8,840 8,740 8,760 341,880
2002/11/21 8,600 8,710 8,590 8,690 326,960
2002/11/20 8,400 8,550 8,380 8,490 101,530
2002/11/19 8,330 8,440 8,270 8,400 180,410
2002/11/18 8,490 8,500 8,320 8,390 146,660
2002/11/15 8,470 8,600 8,430 8,590 131,530
2002/11/14 8,430 8,540 8,320 8,360 137,940
2002/11/13 8,540 8,540 8,410 8,470 95,350
2002/11/12 8,400 8,560 8,380 8,530 168,860
2002/11/11 8,620 8,620 8,460 8,470 258,270
2002/11/08 8,840 8,850 8,690 8,690 144,050
2002/11/07 8,960 8,980 8,880 8,910 73,400
2002/11/06 8,990 9,120 8,930 9,000 173,330
2002/11/05 8,900 9,050 8,850 9,020 208,380
2002/11/01 8,650 8,780 8,590 8,780 74,010
2002/10/31 8,890 8,900 8,610 8,620 83,830
2002/10/30 8,650 8,870 8,600 8,810 116,380
2002/10/29 8,710 8,800 8,700 8,710 65,600
2002/10/28 8,700 8,830 8,590 8,830 69,190
2002/10/25 8,620 8,780 8,620 8,730 107,390
2002/10/24 8,800 8,800 8,570 8,640 88,950
2002/10/23 8,670 8,800 8,520 8,770 108,980
2002/10/22 9,020 9,020 8,720 8,750 143,520
2002/10/21 9,080 9,150 8,930 8,930 70,690
2002/10/18 9,120 9,160 9,080 9,140 224,790
2002/10/17 8,890 9,080 8,890 8,990 123,390
2002/10/16 9,040 9,040 8,850 8,860 186,560
2002/10/15 8,720 8,910 8,720 8,900 268,280
2002/10/11 8,620 8,650 8,510 8,570 167,170
2002/10/10 8,490 8,530 8,230 8,500 421,480
2002/10/09 8,720 8,720 8,530 8,560 384,870
2002/10/08 8,680 8,820 8,680 8,720 234,140
2002/10/07 8,900 8,910 8,670 8,700 396,060
2002/10/04 8,900 9,050 8,870 9,010 214,280
2002/10/03 9,080 9,130 8,930 8,950 398,420
2002/10/02 9,330 9,330 9,080 9,080 222,200
2002/10/01 9,300 9,300 9,130 9,140 177,460
2002/09/30 9,400 9,500 9,310 9,330 195,260
2002/09/27 9,490 9,620 9,450 9,600 225,320
2002/09/26 9,340 9,420 9,320 9,360 178,350
2002/09/25 9,200 9,390 9,110 9,210 282,080
2002/09/24 9,350 9,350 9,190 9,320 159,720
2002/09/20 9,500 9,690 9,440 9,480 151,860
2002/09/19 9,790 9,950 9,650 9,650 288,850
2002/09/18 9,360 9,590 9,250 9,590 315,530
2002/09/17 9,360 9,660 9,360 9,600 177,060
2002/09/13 9,240 9,300 9,160 9,210 164,330
2002/09/12 9,370 9,430 9,260 9,430 138,860
2002/09/11 9,420 9,440 9,360 9,420 60,900
2002/09/10 9,370 9,450 9,290 9,320 359,810
2002/09/09 9,270 9,360 9,270 9,330 224,400
2002/09/06 9,100 9,160 8,970 9,110 504,360
2002/09/05 9,190 9,300 9,090 9,220 257,410
2002/09/04 9,060 9,180 9,010 9,090 313,460
2002/09/03 9,490 9,500 9,230 9,260 744,660
2002/09/02 9,560 9,570 9,490 9,510 175,250
2002/08/30 9,660 9,690 9,540 9,600 200,910
2002/08/29 9,710 9,720 9,580 9,620 271,220
2002/08/28 9,900 9,970 9,760 9,810 238,950
2002/08/27 10,030 10,080 9,900 9,920 152,050
2002/08/26 9,780 10,160 9,780 10,100 428,680
2002/08/23 9,850 9,980 9,850 9,880 146,810
2002/08/22 9,660 9,860 9,580 9,800 192,540
2002/08/21 9,550 9,720 9,520 9,600 121,680
2002/08/20 9,750 9,760 9,580 9,630 135,710
2002/08/19 9,790 9,790 9,510 9,610 233,420
2002/08/16 9,890 9,900 9,730 9,830 104,000
2002/08/15 9,800 9,860 9,770 9,790 72,450
2002/08/14 9,640 9,690 9,630 9,660 53,340
2002/08/13 9,680 9,810 9,650 9,720 115,430
2002/08/12 9,950 9,950 9,750 9,750 176,140
2002/08/09 9,950 10,050 9,860 10,000 222,800
2002/08/08 9,900 9,940 9,750 9,790 112,530
2002/08/07 9,750 9,890 9,720 9,870 229,450
2002/08/06 9,630 9,630 9,460 9,520 466,630
2002/08/05 9,640 9,790 9,630 9,750 117,270
2002/08/02 9,680 9,810 9,610 9,740 148,440
2002/08/01 9,940 9,940 9,750 9,790 211,800
2002/07/31 10,000 10,000 9,840 9,940 142,040
2002/07/30 9,980 10,010 9,910 10,010 273,610
2002/07/29 9,750 9,870 9,660 9,730 205,950
2002/07/26 9,890 9,890 9,560 9,660 659,960
2002/07/25 10,220 10,220 9,910 9,940 195,770
2002/07/24 10,110 10,150 9,910 9,920 406,480
2002/07/23 10,050 10,270 10,000 10,210 122,000
2002/07/22 10,000 10,290 9,970 10,170 342,470
2002/07/19 10,350 10,360 10,180 10,200 357,620
2002/07/18 10,400 10,510 10,340 10,420 242,900
2002/07/17 10,270 10,340 10,120 10,320 203,360
2002/07/16 10,350 10,510 10,260 10,270 281,870
2002/07/15 10,530 10,540 10,380 10,430 359,960
2002/07/12 10,630 10,700 10,580 10,600 206,620
2002/07/11 10,630 10,640 10,450 10,540 204,360
2002/07/10 10,860 10,950 10,740 10,740 104,180
2002/07/09 10,800 10,960 10,780 10,920 109,180
2002/07/08 11,050 11,080 10,770 10,790 95,250
2002/07/05 10,710 10,890 10,710 10,850 119,580
2002/07/04 10,800 10,800 10,640 10,640 77,630
2002/07/03 10,510 10,860 10,480 10,710 480,100
2002/07/02 10,520 10,730 10,410 10,730 129,090
2002/07/01 10,600 10,730 10,580 10,630 105,900
2002/06/28 10,470 10,650 10,440 10,600 146,290
2002/06/27 10,350 10,380 10,280 10,280 136,000
2002/06/26 10,340 10,340 10,100 10,160 368,960
2002/06/25 10,490 10,630 10,460 10,540 114,390
2002/06/24 10,190 10,540 10,190 10,500 361,000
2002/06/21 10,490 10,500 10,370 10,380 185,740
2002/06/20 10,540 10,670 10,370 10,620 193,410
2002/06/19 10,800 10,810 10,490 10,540 465,150
2002/06/18 10,960 10,960 10,780 10,860 117,370
2002/06/17 10,870 10,930 10,620 10,700 347,330
2002/06/14 11,190 11,190 10,920 10,940 398,800
2002/06/13 11,440 11,450 11,190 11,210 347,060
2002/06/12 11,420 11,450 11,310 11,370 258,800
2002/06/11 11,470 11,550 11,450 11,510 145,900
2002/06/10 11,580 11,580 11,410 11,420 55,840
2002/06/07 11,500 11,510 11,410 11,480 343,570
2002/06/06 11,760 11,790 11,590 11,610 225,620
2002/06/05 11,750 11,810 11,690 11,710 175,450
2002/06/04 11,920 11,920 11,670 11,720 375,250
2002/06/03 11,810 11,990 11,810 11,970 100,160
2002/05/31 11,810 11,970 11,800 11,800 72,440
2002/05/30 11,840 11,850 11,730 11,810 162,510
2002/05/29 11,890 11,930 11,840 11,860 65,660
2002/05/28 12,000 12,000 11,930 11,960 98,340
2002/05/27 11,950 12,140 11,950 12,020 140,180
2002/05/24 12,050 12,060 11,900 12,030 744,770
2002/05/23 12,070 12,090 11,970 11,980 135,980
2002/05/22 11,810 12,030 11,800 12,030 222,350
2002/05/21 11,840 11,870 11,810 11,830 73,890
2002/05/20 11,950 11,990 11,850 11,880 167,210
2002/05/17 11,810 11,970 11,810 11,830 294,970
2002/05/16 11,700 11,790 11,630 11,770 112,130
2002/05/15 11,600 11,740 11,580 11,690 109,080
2002/05/14 11,550 11,550 11,380 11,440 54,490
2002/05/13 11,510 11,510 11,350 11,380 146,420
2002/05/10 11,600 11,630 11,580 11,600 36,570
2002/05/09 11,780 11,830 11,670 11,670 88,420
2002/05/08 11,430 11,630 11,430 11,580 53,440
2002/05/07 11,510 11,510 11,300 11,360 150,710
2002/05/02 11,640 11,650 11,570 11,600 38,870
2002/05/01 11,610 11,640 11,580 11,590 67,370
2002/04/30 11,550 11,600 11,490 11,540 73,290
2002/04/26 11,760 11,760 11,510 11,610 136,100
2002/04/25 11,720 11,750 11,620 11,690 49,600
2002/04/24 11,820 11,850 11,700 11,720 70,320
2002/04/23 11,650 11,860 11,630 11,760 124,890
2002/04/22 11,610 11,800 11,610 11,750 220,460
2002/04/19 11,510 11,580 11,440 11,510 53,970
2002/04/18 11,530 11,700 11,530 11,580 158,640
2002/04/17 11,500 11,600 11,430 11,520 223,580
2002/04/16 11,180 11,410 11,180 11,390 141,980
2002/04/15 11,040 11,210 11,000 11,210 110,280
2002/04/12 11,120 11,180 10,950 11,060 238,130
2002/04/11 11,360 11,380 11,190 11,190 70,100
2002/04/10 11,130 11,330 11,090 11,250 88,010
2002/04/09 11,380 11,420 11,170 11,180 152,990
2002/04/08 11,380 11,470 11,310 11,380 63,710
2002/04/05 11,430 11,450 11,350 11,410 112,790
2002/04/04 11,430 11,580 11,380 11,450 165,330
2002/04/03 11,130 11,530 11,060 11,440 136,770
2002/04/02 11,200 11,250 11,100 11,230 37,540
2002/04/01 11,250 11,250 11,050 11,110 77,290
2002/03/29 11,430 11,450 11,060 11,160 267,920
2002/03/28 11,320 11,390 11,280 11,320 56,020
2002/03/27 11,300 11,470 11,230 11,340 84,320
2002/03/26 11,270 11,570 11,200 11,200 98,780
2002/03/25 11,330 11,390 11,190 11,240 138,740
2002/03/22 11,500 11,540 11,340 11,380 155,870
2002/03/20 11,850 11,850 11,510 11,530 267,090
2002/03/19 11,630 11,810 11,630 11,810 114,960
2002/03/18 11,800 11,810 11,500 11,540 112,110
2002/03/15 11,650 11,720 11,550 11,660 164,020
2002/03/14 11,480 11,590 11,370 11,570 153,530
2002/03/13 11,590 11,790 11,430 11,430 133,650
2002/03/12 11,900 11,900 11,650 11,700 114,800
2002/03/11 11,990 12,040 11,780 11,960 109,380
2002/03/08 11,730 12,000 11,660 11,960 175,590
2002/03/07 11,600 11,700 11,510 11,700 185,370
2002/03/06 11,350 11,620 11,350 11,370 171,080
2002/03/05 11,450 11,600 11,350 11,390 318,420
2002/03/04 10,900 11,420 10,900 11,400 569,780
2002/03/01 10,650 10,850 10,550 10,650 195,200
2002/02/28 10,600 10,790 10,550 10,550 240,870
2002/02/27 10,290 10,560 10,250 10,550 295,670
2002/02/26 10,430 10,440 10,160 10,170 44,250
2002/02/25 10,380 10,430 10,260 10,280 78,700
2002/02/22 10,080 10,420 10,080 10,340 295,550
2002/02/21 9,920 10,280 9,870 10,280 203,260
2002/02/20 9,780 9,890 9,760 9,860 129,940
2002/02/19 10,080 10,130 9,780 9,790 92,120
2002/02/18 10,010 10,110 9,970 10,110 96,650
2002/02/15 10,090 10,130 10,020 10,050 60,430
2002/02/14 10,010 10,230 10,010 10,100 126,770
2002/02/13 9,850 10,030 9,850 9,980 87,740
2002/02/12 9,950 9,950 9,800 9,860 138,750
2002/02/08 9,550 9,750 9,540 9,710 90,950
2002/02/07 9,500 9,630 9,450 9,570 189,220
2002/02/06 9,500 9,600 9,450 9,470 277,420
2002/02/05 9,600 9,700 9,490 9,500 277,440
2002/02/04 9,790 9,810 9,640 9,660 92,750
2002/02/01 10,010 10,040 9,740 9,790 219,990
2002/01/31 9,970 10,030 9,900 9,980 87,490
2002/01/30 9,950 9,950 9,870 9,920 239,190
2002/01/29 10,200 10,200 10,050 10,070 52,960
2002/01/28 10,240 10,310 10,180 10,240 59,610
2002/01/25 10,150 10,210 10,030 10,210 135,320
2002/01/24 10,150 10,250 10,020 10,030 150,550
2002/01/23 10,060 10,170 10,060 10,070 161,750
2002/01/22 10,260 10,280 10,050 10,050 159,580
2002/01/21 10,270 10,390 10,190 10,270 45,710
2002/01/18 10,230 10,290 10,180 10,280 56,530
2002/01/17 10,200 10,270 10,090 10,190 213,690
2002/01/16 10,180 10,280 10,110 10,270 119,350
2002/01/15 10,320 10,360 10,250 10,300 167,210
2002/01/11 10,610 10,630 10,460 10,480 57,300
2002/01/10 10,760 10,760 10,520 10,570 105,790
2002/01/09 10,720 10,750 10,640 10,670 31,110
2002/01/08 10,800 10,830 10,680 10,690 56,600
2002/01/07 10,820 10,980 10,800 10,810 152,090
2002/01/04 10,720 10,880 10,680 10,840 242,880

このページの先頭へ