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
2003/12/30 10,640 10,740 10,630 10,720 293,030
2003/12/29 10,460 10,590 10,460 10,470 297,920
2003/12/26 10,380 10,470 10,360 10,420 141,720
2003/12/25 10,370 10,400 10,330 10,400 113,200
2003/12/24 10,430 10,430 10,330 10,340 158,300
2003/12/22 10,240 10,400 10,240 10,340 79,990
2003/12/19 10,240 10,320 10,230 10,270 272,930
2003/12/18 10,140 10,180 10,090 10,100 185,770
2003/12/17 10,290 10,300 10,060 10,100 181,070
2003/12/16 10,210 10,300 10,200 10,270 243,300
2003/12/15 10,430 10,510 10,400 10,450 474,030
2003/12/12 10,230 10,240 10,110 10,170 280,070
2003/12/11 10,000 10,100 9,980 10,080 183,790
2003/12/10 10,010 10,020 9,870 9,950 310,050
2003/12/09 10,150 10,170 10,010 10,100 139,740
2003/12/08 10,280 10,280 10,020 10,090 555,900
2003/12/05 10,410 10,470 10,330 10,380 291,660
2003/12/04 10,340 10,460 10,340 10,420 129,790
2003/12/03 10,390 10,490 10,330 10,360 145,950
2003/12/02 10,460 10,560 10,370 10,380 305,850
2003/12/01 9,990 10,450 9,910 10,410 421,860
2003/11/28 10,160 10,160 10,040 10,150 185,590
2003/11/27 10,150 10,180 10,080 10,150 108,300
2003/11/26 9,990 10,170 9,990 10,160 192,540
2003/11/25 10,000 10,070 9,960 10,010 249,810
2003/11/21 9,750 9,900 9,750 9,850 182,450
2003/11/20 9,800 9,900 9,660 9,870 294,120
2003/11/19 9,740 9,750 9,610 9,650 361,750
2003/11/18 9,780 9,920 9,700 9,900 275,990
2003/11/17 10,060 10,060 9,750 9,760 660,330
2003/11/14 10,380 10,380 10,170 10,190 209,950
2003/11/13 10,420 10,450 10,280 10,320 246,290
2003/11/12 10,250 10,340 10,160 10,220 162,410
2003/11/11 10,400 10,400 10,120 10,260 510,740
2003/11/10 10,570 10,630 10,480 10,540 167,470
2003/11/07 10,610 10,640 10,480 10,640 212,060
2003/11/06 10,820 10,820 10,510 10,530 257,290
2003/11/05 10,800 10,850 10,670 10,840 167,780
2003/11/04 10,860 10,890 10,780 10,870 254,270
2003/10/31 10,730 10,780 10,530 10,600 166,600
2003/10/30 10,700 10,770 10,640 10,670 120,630
2003/10/29 10,720 10,820 10,670 10,720 258,670
2003/10/28 10,520 10,600 10,460 10,520 188,780
2003/10/27 10,360 10,490 10,360 10,450 170,360
2003/10/24 10,440 10,490 10,200 10,400 311,730
2003/10/23 10,620 10,650 10,260 10,280 569,580
2003/10/22 11,070 11,070 10,850 10,870 235,160
2003/10/21 11,220 11,240 11,000 11,060 253,530
2003/10/20 10,960 11,230 10,870 11,160 292,710
2003/10/17 11,070 11,130 10,980 11,010 282,350
2003/10/16 10,880 11,040 10,830 10,990 221,740
2003/10/15 11,030 11,030 10,860 10,870 244,660
2003/10/14 10,930 11,030 10,890 10,920 358,870
2003/10/10 10,640 10,860 10,590 10,790 278,110
2003/10/09 10,560 10,610 10,490 10,500 145,750
2003/10/08 10,770 10,800 10,500 10,510 338,800
2003/10/07 10,810 10,880 10,710 10,830 91,940
2003/10/06 10,870 10,920 10,720 10,720 265,620
2003/10/03 10,640 10,740 10,600 10,730 169,730
2003/10/02 10,560 10,680 10,470 10,670 360,550
2003/10/01 10,220 10,380 10,180 10,350 134,160
2003/09/30 10,320 10,440 10,250 10,250 157,550
2003/09/29 10,280 10,310 10,150 10,180 191,410
2003/09/26 10,180 10,370 10,180 10,320 168,630
2003/09/25 10,340 10,380 10,220 10,240 302,970
2003/09/24 10,520 10,650 10,350 10,450 528,670
2003/09/22 10,800 10,800 10,400 10,460 414,730
2003/09/19 11,180 11,180 10,920 10,940 242,560
2003/09/18 10,900 11,070 10,850 11,050 304,830
2003/09/17 11,100 11,100 10,910 10,910 422,540
2003/09/16 10,790 10,900 10,750 10,890 346,570
2003/09/12 10,610 10,730 10,600 10,720 146,990
2003/09/11 10,750 10,760 10,520 10,540 259,160
2003/09/10 10,840 10,920 10,820 10,840 283,140
2003/09/09 10,750 10,920 10,750 10,920 287,320
2003/09/08 10,550 10,710 10,530 10,650 91,760
2003/09/05 10,710 10,710 10,580 10,600 195,700
2003/09/04 10,760 10,770 10,630 10,630 256,880
2003/09/03 10,790 10,790 10,580 10,680 232,440
2003/09/02 10,670 10,730 10,600 10,720 252,730
2003/09/01 10,370 10,650 10,350 10,620 433,690
2003/08/29 10,310 10,350 10,260 10,300 178,240
2003/08/28 10,330 10,330 10,180 10,210 151,300
2003/08/27 10,360 10,400 10,240 10,240 116,420
2003/08/26 10,220 10,360 10,160 10,340 256,290
2003/08/25 10,250 10,320 10,190 10,240 108,970
2003/08/22 10,400 10,400 10,240 10,300 136,400
2003/08/21 10,200 10,360 10,180 10,350 168,110
2003/08/20 10,220 10,320 10,150 10,280 202,830
2003/08/19 10,120 10,230 10,120 10,210 376,350
2003/08/18 9,960 10,040 9,930 10,040 243,560
2003/08/15 9,940 10,020 9,830 9,860 286,460
2003/08/14 9,750 9,910 9,650 9,890 259,170
2003/08/13 9,660 9,750 9,630 9,700 174,040
2003/08/12 9,540 9,600 9,510 9,560 123,770
2003/08/11 9,350 9,480 9,330 9,480 151,200
2003/08/08 9,270 9,350 9,230 9,290 85,160
2003/08/07 9,330 9,330 9,210 9,270 172,170
2003/08/06 9,260 9,360 9,240 9,340 205,500
2003/08/05 9,450 9,450 9,290 9,400 207,810
2003/08/04 9,480 9,510 9,430 9,450 93,180
2003/08/01 9,650 9,650 9,510 9,540 119,160
2003/07/31 9,600 9,630 9,490 9,570 184,820
2003/07/30 9,810 9,810 9,590 9,590 116,980
2003/07/29 9,900 9,920 9,810 9,830 115,980
2003/07/28 9,800 9,850 9,750 9,850 135,460
2003/07/25 9,610 9,680 9,550 9,660 138,180
2003/07/24 9,640 9,710 9,550 9,550 108,050
2003/07/23 9,590 9,620 9,550 9,620 92,560
2003/07/22 9,490 9,520 9,400 9,470 129,390
2003/07/18 9,430 9,570 9,420 9,520 101,500
2003/07/17 9,580 9,600 9,480 9,510 129,780
2003/07/16 9,820 9,840 9,620 9,710 180,670
2003/07/15 9,890 9,890 9,730 9,750 202,670
2003/07/14 9,700 9,780 9,650 9,720 110,110
2003/07/11 9,810 9,810 9,580 9,590 380,150
2003/07/10 9,960 10,060 9,910 9,910 330,020
2003/07/09 9,920 9,990 9,800 9,960 371,010
2003/07/08 9,990 10,000 9,840 9,870 505,430
2003/07/07 9,610 9,820 9,590 9,780 306,530
2003/07/04 9,430 9,630 9,430 9,590 194,520
2003/07/03 9,850 9,870 9,470 9,580 785,950
2003/07/02 9,410 9,670 9,410 9,640 1,077,900
2003/07/01 9,150 9,360 9,150 9,360 531,710
2003/06/30 9,150 9,200 9,140 9,180 77,470
2003/06/27 9,100 9,200 9,100 9,180 433,300
2003/06/26 8,990 9,020 8,920 9,000 127,490
2003/06/25 9,000 9,050 8,980 9,030 68,230
2003/06/24 9,100 9,160 8,960 9,000 246,180
2003/06/23 9,200 9,240 9,140 9,220 156,120
2003/06/20 9,100 9,190 9,100 9,180 143,400
2003/06/19 9,170 9,220 9,060 9,220 184,160
2003/06/18 9,150 9,250 9,140 9,160 318,650
2003/06/17 9,090 9,130 9,050 9,120 264,690
2003/06/16 8,980 8,990 8,890 8,900 133,630
2003/06/13 9,000 9,090 8,950 9,040 273,860
2003/06/12 9,050 9,090 8,960 8,970 255,610
2003/06/11 8,910 9,090 8,910 8,960 403,310
2003/06/10 8,800 8,880 8,780 8,830 90,230
2003/06/09 8,880 8,950 8,810 8,890 200,960
2003/06/06 8,750 8,880 8,700 8,830 268,410
2003/06/05 8,770 8,770 8,680 8,720 171,080
2003/06/04 8,660 8,740 8,620 8,640 226,440
2003/06/03 8,630 8,680 8,560 8,650 164,340
2003/06/02 8,560 8,680 8,550 8,640 321,220
2003/05/30 8,430 8,540 8,430 8,480 217,810
2003/05/29 8,370 8,450 8,330 8,430 305,080
2003/05/28 8,310 8,370 8,310 8,330 151,190
2003/05/27 8,270 8,290 8,180 8,200 69,130
2003/05/26 8,270 8,340 8,260 8,290 99,020
2003/05/23 8,200 8,280 8,170 8,260 119,680
2003/05/22 8,100 8,150 8,080 8,120 89,000
2003/05/21 8,110 8,200 8,050 8,080 110,520
2003/05/20 8,040 8,180 8,030 8,150 91,330
2003/05/19 8,150 8,170 8,050 8,140 167,490
2003/05/16 8,220 8,220 8,160 8,190 95,760
2003/05/15 8,290 8,290 8,150 8,200 93,680
2003/05/14 8,280 8,340 8,260 8,290 129,810
2003/05/13 8,320 8,400 8,260 8,280 227,130
2003/05/12 8,270 8,310 8,220 8,310 165,920
2003/05/09 8,060 8,220 8,050 8,210 124,080
2003/05/08 8,100 8,140 8,090 8,090 111,630
2003/05/07 8,180 8,220 8,130 8,130 177,970
2003/05/06 8,090 8,200 8,080 8,140 397,280
2003/05/02 7,940 7,990 7,860 7,990 86,430
2003/05/01 7,870 7,970 7,810 7,930 115,840
2003/04/30 7,820 7,900 7,800 7,870 166,510
2003/04/28 7,700 7,760 7,680 7,700 173,000
2003/04/25 7,820 7,830 7,720 7,790 289,510
2003/04/24 7,930 8,010 7,880 7,910 96,430
2003/04/23 7,900 7,970 7,820 7,880 79,800
2003/04/22 8,040 8,040 7,810 7,830 183,240
2003/04/21 7,950 8,070 7,930 8,040 87,570
2003/04/18 7,950 7,970 7,940 7,940 41,100
2003/04/17 7,880 7,930 7,870 7,900 80,250
2003/04/16 8,010 8,010 7,930 7,950 57,720
2003/04/15 7,900 7,970 7,870 7,940 140,340
2003/04/14 7,920 7,960 7,770 7,830 231,270
2003/04/11 8,060 8,060 7,880 7,930 276,670
2003/04/10 8,090 8,100 8,010 8,040 81,730
2003/04/09 8,140 8,230 8,080 8,110 79,140
2003/04/08 8,260 8,260 8,150 8,220 141,910
2003/04/07 8,200 8,370 8,160 8,350 138,400
2003/04/04 8,050 8,180 8,030 8,180 76,510
2003/04/03 8,270 8,270 8,060 8,060 132,570
2003/04/02 8,140 8,160 7,980 8,160 113,010
2003/04/01 7,930 8,090 7,930 8,060 233,250
2003/03/31 8,290 8,300 7,960 7,960 223,140
2003/03/28 8,380 8,410 8,320 8,370 88,390
2003/03/27 8,410 8,440 8,390 8,410 101,390
2003/03/26 8,330 8,460 8,330 8,450 132,970
2003/03/25 8,300 8,410 8,250 8,250 273,680
2003/03/24 8,400 8,480 8,390 8,440 394,080
2003/03/20 8,150 8,320 8,150 8,210 259,360
2003/03/19 8,000 8,140 7,860 8,140 242,360
2003/03/18 8,090 8,120 7,980 7,990 130,790
2003/03/17 8,120 8,120 7,850 7,850 151,640
2003/03/14 8,110 8,120 8,000 8,060 131,330
2003/03/13 7,980 8,020 7,910 7,910 69,680
2003/03/12 7,970 8,020 7,910 7,970 114,570
2003/03/11 7,980 8,090 7,860 7,870 354,210
2003/03/10 8,100 8,140 8,020 8,100 221,260
2003/03/07 8,320 8,380 8,130 8,140 330,870
2003/03/06 8,490 8,540 8,380 8,390 90,070
2003/03/05 8,440 8,530 8,400 8,500 53,260
2003/03/04 8,480 8,540 8,460 8,490 132,590
2003/03/03 8,420 8,560 8,390 8,560 132,600
2003/02/28 8,470 8,480 8,370 8,390 131,130
2003/02/27 8,370 8,420 8,310 8,400 152,610
2003/02/26 8,380 8,460 8,360 8,390 141,960
2003/02/25 8,520 8,520 8,360 8,380 372,390
2003/02/24 8,590 8,640 8,530 8,600 152,880
2003/02/21 8,660 8,720 8,540 8,560 178,890
2003/02/20 8,650 8,680 8,610 8,680 132,300
2003/02/19 8,810 8,810 8,650 8,670 166,160
2003/02/18 8,810 8,810 8,700 8,730 248,560
2003/02/17 8,780 8,850 8,770 8,770 234,330
2003/02/14 8,600 8,800 8,600 8,730 224,910
2003/02/13 8,670 8,710 8,580 8,640 182,500
2003/02/12 8,530 8,710 8,530 8,670 201,420
2003/02/10 8,490 8,530 8,460 8,510 40,670
2003/02/07 8,510 8,550 8,450 8,520 92,270
2003/02/06 8,600 8,630 8,480 8,510 91,530
2003/02/05 8,430 8,600 8,430 8,590 87,450
2003/02/04 8,580 8,620 8,480 8,480 106,320
2003/02/03 8,330 8,540 8,270 8,500 149,570
2003/01/31 8,350 8,370 8,270 8,360 165,310
2003/01/30 8,380 8,440 8,330 8,330 211,530
2003/01/29 8,560 8,570 8,340 8,380 360,690
2003/01/28 8,550 8,610 8,530 8,550 112,190
2003/01/27 8,650 8,720 8,620 8,630 154,880
2003/01/24 8,820 8,850 8,720 8,770 130,150
2003/01/23 8,670 8,840 8,590 8,790 219,390
2003/01/22 8,730 8,740 8,590 8,620 104,660
2003/01/21 8,550 8,780 8,550 8,740 133,850
2003/01/20 8,650 8,680 8,520 8,550 169,360
2003/01/17 8,570 8,770 8,570 8,710 203,650
2003/01/16 8,610 8,640 8,570 8,610 79,590
2003/01/15 8,560 8,640 8,490 8,610 117,800
2003/01/14 8,500 8,600 8,480 8,600 48,860
2003/01/10 8,600 8,600 8,410 8,460 173,480
2003/01/09 8,480 8,560 8,440 8,550 106,490
2003/01/08 8,620 8,630 8,520 8,550 123,210
2003/01/07 8,840 8,860 8,650 8,650 155,770
2003/01/06 8,710 8,790 8,710 8,760 130,760

このページの先頭へ