(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 |