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
2005/12/30 16,520 16,520 16,160 16,160 415,560
2005/12/29 16,380 16,550 16,340 16,450 412,220
2005/12/28 16,050 16,340 16,010 16,330 333,580
2005/12/27 16,130 16,170 16,070 16,090 449,010
2005/12/26 16,090 16,220 16,090 16,190 476,260
2005/12/22 16,020 16,070 15,820 16,000 515,840
2005/12/21 15,820 16,090 15,820 16,040 764,280
2005/12/20 15,490 15,730 15,450 15,690 592,030
2005/12/19 15,350 15,530 15,280 15,530 342,720
2005/12/16 15,240 15,460 15,180 15,260 810,610
2005/12/15 15,410 15,560 15,300 15,310 808,050
2005/12/14 15,920 15,980 15,530 15,580 698,970
2005/12/13 15,870 15,890 15,750 15,880 461,800
2005/12/12 15,690 15,850 15,680 15,830 421,090
2005/12/09 15,360 15,540 15,250 15,540 652,480
2005/12/08 15,580 15,600 15,270 15,300 704,510
2005/12/07 15,600 15,650 15,550 15,570 519,460
2005/12/06 15,600 15,660 15,510 15,520 574,400
2005/12/05 15,500 15,660 15,470 15,650 525,710
2005/12/02 15,390 15,490 15,330 15,470 517,320
2005/12/01 14,990 15,230 14,960 15,230 591,490
2005/11/30 15,070 15,100 14,950 14,950 513,810
2005/11/29 14,990 15,080 14,950 14,990 331,760
2005/11/28 14,910 15,080 14,900 15,080 404,980
2005/11/25 14,740 14,860 14,700 14,860 250,020
2005/11/24 14,940 14,950 14,790 14,790 315,970
2005/11/22 14,830 14,840 14,740 14,790 626,750
2005/11/21 14,820 14,900 14,680 14,770 894,210
2005/11/18 14,660 14,740 14,650 14,740 589,580
2005/11/17 14,280 14,540 14,250 14,520 929,680
2005/11/16 14,120 14,270 14,100 14,270 221,690
2005/11/15 14,160 14,230 14,120 14,180 273,940
2005/11/14 14,310 14,310 14,180 14,210 259,390
2005/11/11 14,200 14,290 14,200 14,250 244,320
2005/11/10 14,100 14,200 14,060 14,140 345,450
2005/11/09 14,060 14,210 14,030 14,130 317,230
2005/11/08 14,140 14,160 14,070 14,100 240,240
2005/11/07 14,150 14,180 14,060 14,110 247,110
2005/11/04 14,150 14,170 14,050 14,130 583,450
2005/11/02 13,940 14,010 13,880 13,920 312,010
2005/11/01 13,760 13,940 13,750 13,930 413,080
2005/10/31 13,550 13,700 13,530 13,700 436,220
2005/10/28 13,410 13,450 13,350 13,380 560,150
2005/10/27 13,510 13,580 13,470 13,500 410,110
2005/10/26 13,360 13,490 13,350 13,460 493,250
2005/10/25 13,310 13,420 13,300 13,370 365,380
2005/10/24 13,310 13,320 13,150 13,160 272,780
2005/10/21 13,150 13,320 13,060 13,280 463,800
2005/10/20 13,280 13,340 13,250 13,290 465,150
2005/10/19 13,370 13,390 13,150 13,260 698,920
2005/10/18 13,460 13,520 13,390 13,420 302,430
2005/10/17 13,580 13,590 13,410 13,430 315,580
2005/10/14 13,450 13,620 13,440 13,490 487,650
2005/10/13 13,450 13,560 13,340 13,520 488,370
2005/10/12 13,640 13,780 13,530 13,530 517,210
2005/10/11 13,340 13,630 13,310 13,610 442,020
2005/10/07 13,280 13,420 13,280 13,310 736,510
2005/10/06 13,600 13,600 13,360 13,360 766,520
2005/10/05 13,840 13,860 13,730 13,730 464,170
2005/10/04 13,700 13,820 13,670 13,820 279,950
2005/10/03 13,660 13,660 13,530 13,650 471,140
2005/09/30 13,770 13,770 13,620 13,650 392,310
2005/09/29 13,620 13,690 13,530 13,690 345,840
2005/09/28 13,410 13,570 13,400 13,540 557,510
2005/09/27 13,420 13,450 13,360 13,390 291,610
2005/09/26 13,310 13,430 13,290 13,430 391,760
2005/09/22 13,150 13,220 13,120 13,220 497,240
2005/09/21 13,250 13,270 13,150 13,240 603,740
2005/09/20 13,110 13,220 13,050 13,190 1,147,540
2005/09/16 13,010 13,030 12,920 13,000 595,280
2005/09/15 12,880 13,020 12,850 13,010 318,590
2005/09/14 12,890 12,910 12,870 12,890 321,000
2005/09/13 12,950 12,970 12,880 12,940 314,120
2005/09/12 12,950 12,970 12,850 12,900 267,960
2005/09/09 12,580 12,750 12,570 12,750 471,800
2005/09/08 12,640 12,640 12,530 12,580 361,820
2005/09/07 12,700 12,720 12,610 12,620 124,540
2005/09/06 12,730 12,760 12,610 12,620 221,940
2005/09/05 12,620 12,690 12,610 12,670 193,510
2005/09/02 12,600 12,620 12,570 12,600 177,790
2005/09/01 12,550 12,590 12,540 12,570 328,840
2005/08/31 12,460 12,470 12,430 12,440 98,680
2005/08/30 12,450 12,490 12,420 12,490 175,200
2005/08/29 12,420 12,420 12,300 12,330 268,940
2005/08/26 12,480 12,500 12,410 12,470 259,810
2005/08/25 12,450 12,500 12,430 12,470 361,360
2005/08/24 12,460 12,540 12,440 12,540 346,100
2005/08/23 12,540 12,640 12,490 12,500 462,770
2005/08/22 12,350 12,520 12,350 12,520 345,360
2005/08/19 12,310 12,310 12,240 12,310 198,040
2005/08/18 12,350 12,390 12,310 12,320 127,200
2005/08/17 12,280 12,390 12,280 12,330 190,880
2005/08/16 12,350 12,360 12,290 12,350 194,200
2005/08/15 12,300 12,340 12,260 12,290 176,050
2005/08/12 12,320 12,350 12,250 12,280 460,100
2005/08/11 12,250 12,310 12,200 12,280 484,480
2005/08/10 12,020 12,170 12,010 12,170 669,320
2005/08/09 11,800 11,980 11,800 11,940 369,870
2005/08/08 11,700 11,820 11,640 11,820 528,890
2005/08/05 11,870 11,890 11,750 11,790 339,300
2005/08/04 11,950 11,970 11,850 11,920 323,050
2005/08/03 12,000 12,030 11,970 11,980 519,710
2005/08/02 11,990 12,000 11,940 11,960 316,400
2005/08/01 11,910 11,990 11,910 11,980 830,470
2005/07/29 11,920 11,940 11,840 11,930 204,610
2005/07/28 11,900 11,910 11,870 11,870 232,870
2005/07/27 11,780 11,870 11,780 11,860 192,960
2005/07/26 11,780 11,800 11,740 11,760 103,850
2005/07/25 11,740 11,810 11,740 11,780 87,670
2005/07/22 11,790 11,790 11,680 11,720 329,260
2005/07/21 11,840 11,880 11,810 11,810 188,450
2005/07/20 11,800 11,840 11,790 11,800 149,750
2005/07/19 11,780 11,800 11,760 11,800 87,450
2005/07/15 11,830 11,840 11,790 11,790 211,140
2005/07/14 11,740 11,810 11,730 11,790 355,530
2005/07/13 11,730 11,740 11,690 11,720 178,860
2005/07/12 11,760 11,770 11,700 11,730 184,540
2005/07/11 11,710 11,740 11,690 11,720 265,780
2005/07/08 11,580 11,680 11,580 11,590 232,690
2005/07/07 11,610 11,630 11,590 11,600 152,310
2005/07/06 11,660 11,700 11,620 11,620 127,770
2005/07/05 11,680 11,680 11,620 11,640 271,820
2005/07/04 11,750 11,750 11,710 11,740 165,340
2005/07/01 11,640 11,740 11,620 11,700 415,140
2005/06/30 11,640 11,670 11,630 11,660 107,140
2005/06/29 11,640 11,670 11,630 11,640 246,270
2005/06/28 11,490 11,600 11,490 11,590 139,380
2005/06/27 11,510 11,530 11,460 11,510 221,460
2005/06/24 11,540 11,610 11,540 11,600 120,060
2005/06/23 11,610 11,650 11,610 11,650 162,720
2005/06/22 11,560 11,630 11,520 11,600 273,980
2005/06/21 11,520 11,590 11,520 11,560 363,750
2005/06/20 11,600 11,610 11,530 11,550 162,140
2005/06/17 11,550 11,590 11,540 11,590 881,800
2005/06/16 11,510 11,540 11,450 11,490 204,420
2005/06/15 11,450 11,510 11,430 11,480 252,250
2005/06/14 11,440 11,450 11,400 11,430 71,990
2005/06/13 11,390 11,450 11,380 11,420 84,920
2005/06/10 11,320 11,410 11,270 11,390 299,640
2005/06/09 11,360 11,380 11,220 11,250 160,800
2005/06/08 11,300 11,400 11,300 11,360 107,590
2005/06/07 11,320 11,340 11,260 11,270 98,770
2005/06/06 11,300 11,350 11,270 11,330 74,630
2005/06/03 11,390 11,400 11,310 11,370 65,520
2005/06/02 11,410 11,450 11,360 11,370 167,200
2005/06/01 11,290 11,400 11,290 11,400 147,530
2005/05/31 11,350 11,390 11,300 11,320 161,990
2005/05/30 11,270 11,380 11,270 11,320 248,730
2005/05/27 11,180 11,250 11,170 11,230 130,200
2005/05/26 11,080 11,130 11,060 11,130 83,180
2005/05/25 11,220 11,220 11,080 11,110 155,580
2005/05/24 11,280 11,280 11,180 11,200 85,570
2005/05/23 11,140 11,250 11,140 11,250 163,920
2005/05/20 11,190 11,190 11,120 11,140 133,520
2005/05/19 11,070 11,180 11,040 11,170 178,320
2005/05/18 10,980 10,980 10,910 10,920 190,650
2005/05/17 11,140 11,160 10,870 10,910 331,530
2005/05/16 11,110 11,130 11,010 11,020 218,120
2005/05/13 11,120 11,190 11,100 11,110 161,340
2005/05/12 11,170 11,200 11,140 11,160 90,650
2005/05/11 11,150 11,200 11,120 11,190 140,830
2005/05/10 11,280 11,300 11,210 11,240 191,710
2005/05/09 11,300 11,300 11,200 11,260 140,210
2005/05/06 11,220 11,270 11,200 11,270 147,940
2005/05/02 10,990 11,130 10,990 11,090 233,740
2005/04/28 11,050 11,070 10,970 11,060 202,530
2005/04/27 11,050 11,110 11,030 11,110 216,000
2005/04/26 11,170 11,170 11,100 11,130 108,480
2005/04/25 11,130 11,200 11,100 11,150 210,730
2005/04/22 11,230 11,240 11,140 11,140 255,240
2005/04/21 11,010 11,090 10,850 11,070 588,260
2005/04/20 11,240 11,290 11,130 11,140 341,450
2005/04/19 11,070 11,170 11,050 11,150 378,540
2005/04/18 11,250 11,250 10,960 10,980 1,174,380
2005/04/15 11,540 11,540 11,420 11,430 605,610
2005/04/14 11,680 11,680 11,560 11,650 514,270
2005/04/13 11,790 11,810 11,680 11,730 218,650
2005/04/12 11,820 11,840 11,740 11,750 217,510
2005/04/11 11,910 11,930 11,830 11,840 139,790
2005/04/08 11,940 11,980 11,910 11,950 305,810
2005/04/07 11,920 11,920 11,840 11,890 103,440
2005/04/06 11,870 11,920 11,840 11,920 216,530
2005/04/05 11,790 11,870 11,780 11,860 130,190
2005/04/04 11,720 11,790 11,720 11,780 130,740
2005/04/01 11,680 11,800 11,640 11,790 252,740
2005/03/31 11,700 11,740 11,680 11,740 116,270
2005/03/30 11,630 11,700 11,600 11,630 206,110
2005/03/29 11,890 11,890 11,650 11,670 411,080
2005/03/28 11,770 11,890 11,770 11,860 201,950
2005/03/25 11,800 11,830 11,750 11,770 106,940
2005/03/24 11,750 11,840 11,720 11,740 160,210
2005/03/23 11,850 11,850 11,710 11,760 400,170
2005/03/22 11,860 11,920 11,850 11,890 204,880
2005/03/18 11,820 11,940 11,810 11,920 267,360
2005/03/17 11,790 11,840 11,780 11,830 301,450
2005/03/16 11,870 11,900 11,830 11,900 113,930
2005/03/15 11,930 11,950 11,820 11,870 175,350
2005/03/14 12,000 12,000 11,890 11,910 354,310
2005/03/11 11,930 12,000 11,920 11,970 129,140
2005/03/10 11,920 12,000 11,880 11,880 226,120
2005/03/09 11,900 12,000 11,900 11,990 171,970
2005/03/08 11,950 11,960 11,900 11,930 221,600
2005/03/07 11,970 12,000 11,940 11,940 284,290
2005/03/04 11,850 11,910 11,800 11,900 243,160
2005/03/03 11,830 11,880 11,820 11,860 169,400
2005/03/02 11,840 11,860 11,810 11,820 225,500
2005/03/01 11,760 11,820 11,740 11,790 182,350
2005/02/28 11,750 11,790 11,740 11,780 248,410
2005/02/25 11,610 11,710 11,600 11,670 228,830
2005/02/24 11,550 11,580 11,530 11,570 133,850
2005/02/23 11,500 11,540 11,490 11,530 258,640
2005/02/22 11,670 11,690 11,610 11,610 138,060
2005/02/21 11,710 11,720 11,680 11,700 126,700
2005/02/18 11,590 11,690 11,580 11,680 268,410
2005/02/17 11,600 11,670 11,600 11,630 148,400
2005/02/16 11,670 11,710 11,610 11,640 258,890
2005/02/15 11,690 11,710 11,660 11,670 198,570
2005/02/14 11,660 11,710 11,650 11,660 500,400
2005/02/10 11,470 11,580 11,450 11,550 241,700
2005/02/09 11,550 11,570 11,490 11,510 135,770
2005/02/08 11,550 11,550 11,490 11,520 148,320
2005/02/07 11,420 11,570 11,400 11,510 333,880
2005/02/04 11,410 11,410 11,300 11,360 171,220
2005/02/03 11,480 11,480 11,370 11,400 126,890
2005/02/02 11,450 11,480 11,420 11,450 142,650
2005/02/01 11,440 11,450 11,360 11,390 168,550
2005/01/31 11,330 11,500 11,300 11,410 279,400
2005/01/28 11,350 11,370 11,260 11,320 156,240
2005/01/27 11,410 11,420 11,340 11,370 92,450
2005/01/26 11,380 11,410 11,360 11,390 110,250
2005/01/25 11,290 11,310 11,240 11,310 123,880
2005/01/24 11,250 11,340 11,240 11,330 102,340
2005/01/21 11,260 11,330 11,240 11,290 157,770
2005/01/20 11,360 11,360 11,290 11,320 254,480
2005/01/19 11,510 11,520 11,420 11,440 97,470
2005/01/18 11,540 11,550 11,430 11,460 146,490
2005/01/17 11,510 11,560 11,480 11,520 138,170
2005/01/14 11,380 11,510 11,350 11,480 424,870
2005/01/13 11,440 11,470 11,380 11,390 221,490
2005/01/12 11,560 11,590 11,480 11,500 158,110
2005/01/11 11,520 11,610 11,520 11,570 317,450
2005/01/07 11,550 11,550 11,460 11,490 143,970
2005/01/06 11,400 11,510 11,400 11,500 156,920
2005/01/05 11,470 11,490 11,450 11,470 162,240
2005/01/04 11,480 11,580 11,460 11,570 173,690

このページの先頭へ