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
2004/12/30 11,510 11,530 11,490 11,510 160,120
2004/12/29 11,500 11,540 11,440 11,490 317,730
2004/12/28 11,380 11,440 11,360 11,440 211,700
2004/12/27 11,370 11,420 11,350 11,400 163,310
2004/12/24 11,300 11,390 11,300 11,380 400,870
2004/12/22 11,230 11,260 11,220 11,260 502,320
2004/12/21 11,160 11,210 11,150 11,180 279,490
2004/12/20 11,050 11,150 11,050 11,140 312,280
2004/12/17 10,950 11,160 10,950 11,120 486,120
2004/12/16 10,930 11,000 10,890 10,980 116,550
2004/12/15 10,980 11,020 10,950 10,990 128,880
2004/12/14 10,870 10,970 10,850 10,960 286,290
2004/12/13 10,840 10,890 10,810 10,840 129,230
2004/12/10 10,840 10,860 10,780 10,810 254,050
2004/12/09 10,990 10,990 10,780 10,820 460,710
2004/12/08 10,840 10,980 10,830 10,960 127,040
2004/12/07 11,000 11,030 10,890 10,900 271,760
2004/12/06 11,030 11,060 10,990 10,990 132,600
2004/12/03 11,050 11,140 10,950 11,120 370,480
2004/12/02 10,980 11,020 10,960 11,010 345,600
2004/12/01 10,830 10,840 10,760 10,830 246,550
2004/11/30 10,940 10,960 10,870 10,920 165,580
2004/11/29 10,900 11,040 10,880 11,010 176,640
2004/11/26 10,930 10,950 10,850 10,880 122,590
2004/11/25 10,880 10,930 10,850 10,920 185,800
2004/11/24 10,850 10,940 10,850 10,910 206,070
2004/11/22 10,970 10,970 10,800 10,870 466,440
2004/11/19 11,140 11,190 11,100 11,110 142,990
2004/11/18 11,220 11,270 11,090 11,120 239,040
2004/11/17 11,150 11,230 11,150 11,190 128,080
2004/11/16 11,280 11,300 11,170 11,190 697,460
2004/11/15 11,120 11,260 11,100 11,250 542,270
2004/11/12 10,920 11,060 10,880 11,050 193,210
2004/11/11 11,080 11,090 10,860 10,880 177,040
2004/11/10 11,010 11,050 11,000 11,030 166,890
2004/11/09 11,040 11,080 10,970 11,000 99,970
2004/11/08 11,120 11,140 10,990 11,020 112,300
2004/11/05 11,090 11,120 11,050 11,090 233,220
2004/11/04 11,040 11,070 10,970 10,980 155,490
2004/11/02 10,800 10,940 10,800 10,940 148,390
2004/11/01 10,750 10,770 10,710 10,750 101,010
2004/10/29 10,780 10,800 10,740 10,790 182,490
2004/10/28 10,870 10,910 10,830 10,870 205,600
2004/10/27 10,790 10,810 10,690 10,720 303,300
2004/10/26 10,690 10,720 10,660 10,720 221,010
2004/10/25 10,660 10,730 10,580 10,730 478,780
2004/10/22 10,900 10,930 10,850 10,880 149,890
2004/10/21 10,890 10,940 10,790 10,830 340,190
2004/10/20 10,990 11,010 10,890 10,890 231,490
2004/10/19 11,080 11,140 11,050 11,100 101,840
2004/10/18 11,040 11,060 10,950 11,010 175,510
2004/10/15 11,000 11,050 10,940 11,020 204,630
2004/10/14 11,180 11,180 11,060 11,080 209,120
2004/10/13 11,250 11,340 11,230 11,240 138,320
2004/10/12 11,340 11,350 11,210 11,260 146,870
2004/10/08 11,350 11,400 11,320 11,350 169,800
2004/10/07 11,440 11,450 11,360 11,390 152,850
2004/10/06 11,290 11,440 11,250 11,400 452,090
2004/10/05 11,290 11,330 11,270 11,300 207,990
2004/10/04 11,140 11,330 11,140 11,330 471,250
2004/10/01 10,950 11,010 10,940 11,000 121,270
2004/09/30 10,910 10,950 10,870 10,920 200,600
2004/09/29 10,910 10,910 10,800 10,830 150,210
2004/09/28 10,810 10,850 10,760 10,830 142,590
2004/09/27 10,850 10,920 10,810 10,900 190,390
2004/09/24 10,900 10,920 10,820 10,880 362,920
2004/09/22 11,120 11,130 10,960 11,020 147,200
2004/09/21 11,140 11,150 11,060 11,060 67,000
2004/09/17 11,120 11,140 11,040 11,100 201,840
2004/09/16 11,100 11,170 11,090 11,120 147,910
2004/09/15 11,280 11,290 11,150 11,150 111,420
2004/09/14 11,300 11,340 11,260 11,300 188,690
2004/09/13 11,150 11,250 11,120 11,250 160,620
2004/09/10 11,050 11,090 10,950 11,060 344,930
2004/09/09 11,250 11,310 11,120 11,160 404,690
2004/09/08 11,340 11,350 11,260 11,280 122,300
2004/09/07 11,280 11,310 11,230 11,300 258,300
2004/09/06 11,080 11,260 11,050 11,250 626,660
2004/09/03 11,170 11,190 10,980 10,980 353,090
2004/09/02 11,160 11,200 11,090 11,120 131,190
2004/09/01 11,100 11,170 11,100 11,140 87,410
2004/08/31 11,100 11,150 11,040 11,100 165,300
2004/08/30 11,180 11,220 11,120 11,170 190,950
2004/08/27 11,130 11,200 11,110 11,190 140,300
2004/08/26 11,200 11,220 11,100 11,110 460,260
2004/08/25 10,950 11,140 10,930 11,120 219,200
2004/08/24 10,990 11,000 10,890 10,990 101,580
2004/08/23 10,990 11,000 10,930 10,940 156,850
2004/08/20 10,840 10,930 10,820 10,900 396,010
2004/08/19 10,850 10,890 10,820 10,890 261,810
2004/08/18 10,730 10,770 10,650 10,730 164,470
2004/08/17 10,790 10,810 10,700 10,720 199,970
2004/08/16 10,720 10,740 10,530 10,690 455,770
2004/08/13 10,870 10,870 10,760 10,800 376,810
2004/08/12 10,980 11,090 10,980 11,030 74,150
2004/08/11 11,050 11,070 10,990 11,010 214,450
2004/08/10 10,830 10,970 10,830 10,920 149,540
2004/08/09 10,780 10,910 10,740 10,890 284,010
2004/08/06 10,910 10,990 10,880 10,990 272,900
2004/08/05 11,050 11,110 10,980 11,070 300,590
2004/08/04 11,090 11,090 10,870 11,020 668,870
2004/08/03 11,260 11,260 11,100 11,140 157,660
2004/08/02 11,280 11,280 11,150 11,230 228,460
2004/07/30 11,240 11,320 11,230 11,300 398,630
2004/07/29 11,240 11,240 11,030 11,100 255,590
2004/07/28 11,200 11,230 11,150 11,230 186,530
2004/07/27 11,110 11,180 11,030 11,040 241,470
2004/07/26 11,100 11,160 11,060 11,160 377,290
2004/07/23 11,250 11,270 11,160 11,200 297,520
2004/07/22 11,260 11,290 11,210 11,290 410,460
2004/07/21 11,350 11,420 11,310 11,410 142,450
2004/07/20 11,280 11,300 11,190 11,230 635,740
2004/07/16 11,320 11,470 11,220 11,420 591,510
2004/07/15 11,400 11,440 11,310 11,420 906,860
2004/07/14 11,690 11,690 11,350 11,360 350,270
2004/07/13 11,510 11,590 11,490 11,590 145,130
2004/07/12 11,530 11,600 11,490 11,580 228,370
2004/07/09 11,290 11,450 11,280 11,450 303,600
2004/07/08 11,370 11,410 11,280 11,280 345,410
2004/07/07 11,340 11,430 11,240 11,380 405,320
2004/07/06 11,540 11,600 11,460 11,460 144,490
2004/07/05 11,620 11,650 11,490 11,490 360,030
2004/07/02 11,800 11,830 11,740 11,770 330,620
2004/07/01 12,000 12,040 11,930 11,940 448,610
2004/06/30 11,900 11,940 11,870 11,940 325,070
2004/06/29 11,890 11,950 11,840 11,910 535,490
2004/06/28 11,830 11,930 11,820 11,930 149,530
2004/06/25 11,810 11,850 11,710 11,850 236,440
2004/06/24 11,750 11,810 11,690 11,800 402,200
2004/06/23 11,700 11,730 11,590 11,640 172,440
2004/06/22 11,580 11,630 11,500 11,620 166,100
2004/06/21 11,560 11,800 11,560 11,630 374,980
2004/06/18 11,600 11,600 11,370 11,490 326,360
2004/06/17 11,650 11,700 11,540 11,630 180,410
2004/06/16 11,580 11,730 11,570 11,660 319,380
2004/06/15 11,480 11,540 11,390 11,480 184,010
2004/06/14 11,550 11,680 11,510 11,510 181,870
2004/06/11 11,620 11,700 11,520 11,580 206,000
2004/06/10 11,400 11,690 11,400 11,670 283,750
2004/06/09 11,590 11,590 11,460 11,510 207,160
2004/06/08 11,600 11,600 11,500 11,530 183,450
2004/06/07 11,280 11,530 11,280 11,480 390,120
2004/06/04 11,130 11,200 11,060 11,200 225,840
2004/06/03 11,360 11,410 11,010 11,110 281,460
2004/06/02 11,300 11,310 11,230 11,290 80,570
2004/06/01 11,290 11,390 11,230 11,360 139,090
2004/05/31 11,310 11,340 11,160 11,270 148,600
2004/05/28 11,320 11,400 11,310 11,400 360,470
2004/05/27 11,190 11,270 11,180 11,200 82,410
2004/05/26 11,240 11,270 11,170 11,170 231,810
2004/05/25 11,080 11,110 10,970 11,020 163,070
2004/05/24 11,140 11,210 11,080 11,150 126,290
2004/05/21 10,960 11,130 10,920 11,120 178,920
2004/05/20 10,990 11,110 10,810 10,900 241,270
2004/05/19 10,840 11,040 10,780 10,990 320,380
2004/05/18 10,600 10,760 10,580 10,740 182,420
2004/05/17 10,800 10,830 10,540 10,590 370,090
2004/05/14 10,960 10,990 10,790 10,930 192,930
2004/05/13 11,130 11,130 10,890 10,890 325,270
2004/05/12 11,110 11,200 11,040 11,180 347,110
2004/05/11 10,890 11,030 10,820 10,980 561,570
2004/05/10 11,450 11,450 10,840 10,840 1,114,570
2004/05/07 11,540 11,640 11,500 11,540 439,210
2004/05/06 11,830 11,830 11,600 11,630 340,660
2004/04/30 11,800 11,800 11,700 11,800 582,900
2004/04/28 12,090 12,140 12,020 12,050 176,740
2004/04/27 12,180 12,180 12,060 12,100 232,420
2004/04/26 12,200 12,250 12,130 12,230 160,920
2004/04/23 12,180 12,180 12,060 12,180 255,130
2004/04/22 12,080 12,120 12,000 12,030 97,150
2004/04/21 11,990 12,060 11,930 12,000 165,940
2004/04/20 11,860 12,090 11,820 12,040 181,450
2004/04/19 11,940 11,950 11,680 11,800 297,410
2004/04/16 11,830 11,920 11,750 11,910 316,200
2004/04/15 12,170 12,240 11,830 11,880 509,130
2004/04/14 12,120 12,190 12,090 12,170 180,000
2004/04/13 12,200 12,230 12,150 12,190 215,120
2004/04/12 11,960 12,130 11,960 12,090 132,570
2004/04/09 12,050 12,050 11,910 11,940 396,600
2004/04/08 12,080 12,180 12,000 12,170 193,400
2004/04/07 12,080 12,150 12,050 12,050 187,620
2004/04/06 12,140 12,150 12,000 12,140 263,880
2004/04/05 12,040 12,060 11,990 12,040 228,530
2004/04/02 11,820 11,890 11,770 11,880 214,260
2004/04/01 11,840 11,880 11,700 11,730 197,180
2004/03/31 11,760 11,830 11,650 11,820 198,830
2004/03/30 11,900 11,920 11,730 11,760 206,860
2004/03/29 11,850 11,900 11,720 11,800 280,500
2004/03/26 11,750 11,830 11,740 11,790 393,940
2004/03/25 11,430 11,550 11,420 11,550 340,280
2004/03/24 11,330 11,380 11,220 11,360 418,020
2004/03/23 11,160 11,340 11,080 11,290 475,840
2004/03/22 11,340 11,360 11,300 11,310 256,260
2004/03/19 11,450 11,490 11,370 11,420 253,210
2004/03/18 11,640 11,660 11,450 11,450 363,780
2004/03/17 11,330 11,490 11,300 11,440 213,690
2004/03/16 11,230 11,330 11,230 11,250 194,320
2004/03/15 11,330 11,360 11,280 11,320 175,130
2004/03/12 11,180 11,200 11,050 11,200 512,400
2004/03/11 11,300 11,370 11,220 11,310 344,000
2004/03/10 11,500 11,500 11,360 11,440 454,310
2004/03/09 11,470 11,540 11,450 11,520 233,660
2004/03/08 11,640 11,660 11,540 11,560 344,500
2004/03/05 11,510 11,580 11,420 11,580 235,540
2004/03/04 11,340 11,480 11,340 11,430 430,840
2004/03/03 11,400 11,440 11,320 11,340 343,890
2004/03/02 11,380 11,400 11,290 11,380 404,030
2004/03/01 11,100 11,340 11,100 11,290 629,500
2004/02/27 10,860 11,080 10,860 11,060 656,570
2004/02/26 10,760 10,830 10,690 10,820 120,180
2004/02/25 10,650 10,740 10,620 10,680 107,050
2004/02/24 10,830 10,870 10,650 10,660 157,000
2004/02/23 10,790 10,910 10,750 10,890 173,430
2004/02/20 10,760 10,780 10,680 10,750 101,900
2004/02/19 10,790 10,820 10,730 10,790 164,370
2004/02/18 10,780 10,800 10,680 10,690 175,720
2004/02/17 10,570 10,730 10,540 10,690 271,470
2004/02/16 10,590 10,630 10,550 10,570 156,430
2004/02/13 10,480 10,580 10,430 10,580 175,570
2004/02/12 10,480 10,570 10,460 10,470 381,480
2004/02/10 10,440 10,470 10,310 10,400 283,330
2004/02/09 10,570 10,600 10,380 10,400 337,670
2004/02/06 10,500 10,510 10,420 10,470 283,830
2004/02/05 10,370 10,500 10,370 10,470 241,500
2004/02/04 10,610 10,650 10,430 10,450 384,790
2004/02/03 10,800 10,810 10,520 10,650 305,470
2004/02/02 10,800 10,870 10,780 10,790 120,180
2004/01/30 10,760 10,850 10,730 10,800 129,080
2004/01/29 10,720 10,830 10,680 10,830 313,550
2004/01/28 10,840 10,910 10,810 10,900 282,910
2004/01/27 11,050 11,100 10,920 10,960 123,740
2004/01/26 10,990 11,030 10,880 10,990 152,470
2004/01/23 11,010 11,150 10,950 11,110 256,720
2004/01/22 11,110 11,130 11,010 11,040 250,560
2004/01/21 11,060 11,170 10,990 11,000 359,900
2004/01/20 11,040 11,200 10,980 11,040 492,050
2004/01/19 10,970 11,050 10,930 11,020 342,990
2004/01/16 10,710 10,870 10,710 10,850 170,000
2004/01/15 10,890 10,890 10,650 10,670 245,920
2004/01/14 10,780 10,890 10,730 10,870 155,700
2004/01/13 11,000 11,000 10,790 10,850 289,660
2004/01/09 10,940 11,030 10,860 10,930 347,300
2004/01/08 10,780 10,900 10,740 10,880 229,760
2004/01/07 10,870 10,870 10,710 10,750 194,240
2004/01/06 10,960 10,970 10,810 10,810 296,800
2004/01/05 10,880 10,880 10,810 10,810 229,230

このページの先頭へ