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
2006/12/29 17,400 17,430 17,380 17,380 128,900
2006/12/28 17,440 17,460 17,330 17,390 253,590
2006/12/27 17,380 17,410 17,370 17,400 196,780
2006/12/26 17,240 17,350 17,210 17,330 177,710
2006/12/25 17,260 17,280 17,210 17,240 226,400
2006/12/22 17,160 17,250 17,140 17,240 256,730
2006/12/21 17,180 17,250 17,150 17,200 436,960
2006/12/20 16,970 17,190 16,970 17,140 508,950
2006/12/19 17,000 17,090 16,900 16,950 445,030
2006/12/18 17,120 17,140 17,080 17,100 452,450
2006/12/15 17,080 17,100 17,010 17,060 642,840
2006/12/14 16,860 16,980 16,860 16,980 607,970
2006/12/13 16,780 16,830 16,730 16,830 299,620
2006/12/12 16,780 16,830 16,730 16,800 506,000
2006/12/11 16,620 16,750 16,610 16,710 371,950
2006/12/08 16,660 16,660 16,520 16,530 361,740
2006/12/07 16,610 16,690 16,550 16,630 581,310
2006/12/06 16,460 16,540 16,390 16,540 254,280
2006/12/05 16,510 16,550 16,380 16,430 255,370
2006/12/04 16,390 16,500 16,330 16,390 288,600
2006/12/01 16,450 16,520 16,380 16,480 318,760
2006/11/30 16,330 16,430 16,300 16,430 313,610
2006/11/29 16,100 16,270 16,090 16,240 449,050
2006/11/28 15,830 16,020 15,800 16,020 316,500
2006/11/27 15,770 16,050 15,760 16,030 421,000
2006/11/24 15,930 15,930 15,780 15,870 521,130
2006/11/22 15,860 16,040 15,820 15,990 665,160
2006/11/21 15,890 15,970 15,840 15,840 593,680
2006/11/20 16,150 16,180 15,850 15,850 854,370
2006/11/17 16,320 16,390 16,210 16,210 363,140
2006/11/16 16,450 16,520 16,290 16,320 281,510
2006/11/15 16,490 16,530 16,400 16,420 206,710
2006/11/14 16,330 16,460 16,330 16,440 474,090
2006/11/13 16,160 16,220 16,060 16,160 566,790
2006/11/10 16,300 16,430 16,200 16,200 413,070
2006/11/09 16,380 16,430 16,240 16,360 347,330
2006/11/08 16,530 16,570 16,340 16,380 319,860
2006/11/07 16,690 16,690 16,520 16,560 293,500
2006/11/06 16,430 16,540 16,350 16,500 245,700
2006/11/02 16,410 16,490 16,350 16,460 292,420
2006/11/01 16,470 16,590 16,380 16,520 339,780
2006/10/31 16,540 16,620 16,450 16,500 274,190
2006/10/30 16,680 16,700 16,470 16,540 619,870
2006/10/27 17,010 17,030 16,780 16,830 458,890
2006/10/26 16,950 17,000 16,920 16,960 265,320
2006/10/25 17,000 17,000 16,840 16,860 181,310
2006/10/24 16,990 17,040 16,890 16,920 493,390
2006/10/23 16,780 16,940 16,740 16,900 392,770
2006/10/20 16,700 16,800 16,700 16,770 299,250
2006/10/19 16,820 16,830 16,630 16,630 437,230
2006/10/18 16,670 16,820 16,610 16,800 433,170
2006/10/17 16,840 16,840 16,700 16,760 353,850
2006/10/16 16,800 16,870 16,790 16,840 329,710
2006/10/13 16,680 16,730 16,640 16,690 400,490
2006/10/12 16,550 16,650 16,490 16,510 312,660
2006/10/11 16,670 16,750 16,540 16,550 452,740
2006/10/10 16,480 16,770 16,460 16,630 747,830
2006/10/06 16,600 16,610 16,500 16,590 607,620
2006/10/05 16,500 16,630 16,440 16,570 926,780
2006/10/04 16,430 16,510 16,160 16,260 581,270
2006/10/03 16,330 16,400 16,290 16,380 231,720
2006/10/02 16,300 16,470 16,290 16,420 497,680
2006/09/29 16,220 16,260 16,140 16,240 274,770
2006/09/28 16,130 16,170 16,050 16,160 319,370
2006/09/27 15,840 16,070 15,830 16,060 379,110
2006/09/26 15,770 15,810 15,660 15,710 202,520
2006/09/25 15,650 15,770 15,590 15,700 397,340
2006/09/22 15,790 15,820 15,660 15,690 379,720
2006/09/21 15,910 15,950 15,750 15,890 289,820
2006/09/20 15,850 15,850 15,700 15,820 407,950
2006/09/19 16,020 16,180 15,930 15,950 426,390
2006/09/15 15,960 15,990 15,850 15,970 269,260
2006/09/14 15,930 16,090 15,880 16,030 317,110
2006/09/13 16,030 16,050 15,810 15,840 348,850
2006/09/12 15,930 15,980 15,750 15,780 491,670
2006/09/11 16,150 16,150 15,850 15,880 462,310
2006/09/08 16,020 16,260 15,920 16,120 431,020
2006/09/07 16,200 16,230 16,030 16,070 647,720
2006/09/06 16,430 16,480 16,320 16,360 325,000
2006/09/05 16,440 16,490 16,370 16,490 431,250
2006/09/04 16,400 16,500 16,380 16,440 564,000
2006/09/01 16,140 16,250 16,110 16,200 284,910
2006/08/31 15,960 16,300 15,960 16,240 628,000
2006/08/30 16,030 16,060 15,860 15,960 375,220
2006/08/29 15,970 16,040 15,890 15,980 317,520
2006/08/28 16,080 16,100 15,830 15,840 574,220
2006/08/25 16,030 16,250 15,950 16,040 483,340
2006/08/24 16,170 16,190 16,000 16,030 371,890
2006/08/23 16,240 16,320 16,200 16,260 239,720
2006/08/22 16,090 16,340 16,080 16,280 381,010
2006/08/21 16,220 16,240 16,010 16,050 339,570
2006/08/18 16,140 16,250 16,100 16,220 339,050
2006/08/17 16,250 16,290 16,080 16,110 519,340
2006/08/16 16,080 16,170 16,060 16,120 651,120
2006/08/15 15,900 16,000 15,880 15,940 335,960
2006/08/14 15,660 15,960 15,640 15,870 446,570
2006/08/11 15,720 15,760 15,640 15,680 266,090
2006/08/10 15,670 15,790 15,620 15,650 364,320
2006/08/09 15,490 15,760 15,320 15,740 457,830
2006/08/08 15,320 15,570 15,270 15,500 358,160
2006/08/07 15,590 15,600 15,250 15,270 301,100
2006/08/04 15,600 15,640 15,530 15,570 165,230
2006/08/03 15,630 15,660 15,520 15,570 333,860
2006/08/02 15,420 15,570 15,370 15,550 326,850
2006/08/01 15,460 15,610 15,450 15,490 386,400
2006/07/31 15,600 15,630 15,490 15,490 399,050
2006/07/28 15,320 15,460 15,220 15,430 425,320
2006/07/27 14,990 15,310 14,920 15,270 484,480
2006/07/26 15,190 15,200 14,950 14,950 457,980
2006/07/25 15,070 15,170 15,070 15,110 267,490
2006/07/24 14,780 14,940 14,640 14,850 424,440
2006/07/21 14,930 14,950 14,870 14,900 372,920
2006/07/20 14,960 15,050 14,860 15,030 496,070
2006/07/19 14,590 14,730 14,540 14,610 317,000
2006/07/18 14,750 14,800 14,490 14,510 759,190
2006/07/14 14,960 15,090 14,870 14,870 511,300
2006/07/13 15,200 15,470 15,140 15,160 382,230
2006/07/12 15,510 15,550 15,250 15,340 424,030
2006/07/11 15,560 15,590 15,410 15,530 376,210
2006/07/10 15,200 15,650 15,170 15,630 409,560
2006/07/07 15,520 15,530 15,350 15,390 278,190
2006/07/06 15,520 15,540 15,360 15,410 329,680
2006/07/05 15,550 15,680 15,550 15,610 251,360
2006/07/04 15,760 15,790 15,700 15,700 331,530
2006/07/03 15,710 15,780 15,670 15,710 403,950
2006/06/30 15,650 15,700 15,560 15,670 612,130
2006/06/29 15,160 15,320 15,150 15,290 348,310
2006/06/28 15,100 15,150 15,000 15,070 458,540
2006/06/27 15,370 15,380 15,260 15,310 250,130
2006/06/26 15,220 15,400 15,150 15,320 353,530
2006/06/23 15,180 15,300 15,030 15,260 497,370
2006/06/22 15,040 15,310 15,030 15,300 484,880
2006/06/21 14,910 14,910 14,650 14,850 481,190
2006/06/20 14,970 15,010 14,780 14,850 376,970
2006/06/19 14,990 15,100 14,940 15,050 294,290
2006/06/16 15,020 15,140 14,950 15,080 605,230
2006/06/15 14,700 14,760 14,580 14,630 558,680
2006/06/14 14,200 14,630 14,190 14,450 783,170
2006/06/13 14,750 14,830 14,410 14,460 831,780
2006/06/12 14,830 15,030 14,750 14,990 683,320
2006/06/09 14,880 15,020 14,550 14,980 1,490,750
2006/06/08 15,140 15,150 14,680 14,790 1,296,140
2006/06/07 15,460 15,610 15,260 15,260 697,330
2006/06/06 15,630 15,680 15,510 15,540 515,440
2006/06/05 15,900 15,960 15,800 15,830 214,670
2006/06/02 15,790 15,970 15,440 15,960 608,820
2006/06/01 15,770 15,820 15,580 15,670 402,620
2006/05/31 15,740 15,780 15,600 15,640 675,130
2006/05/30 16,070 16,110 15,990 16,000 352,660
2006/05/29 16,300 16,300 16,050 16,060 364,340
2006/05/26 16,030 16,160 15,980 16,140 293,350
2006/05/25 15,970 16,030 15,810 15,890 450,860
2006/05/24 15,840 16,110 15,670 16,100 870,270
2006/05/23 15,860 15,950 15,740 15,750 776,450
2006/05/22 16,430 16,440 15,970 15,970 659,560
2006/05/19 16,200 16,340 16,090 16,280 508,210
2006/05/18 16,100 16,320 16,080 16,240 932,660
2006/05/17 16,420 16,490 16,200 16,450 952,930
2006/05/16 16,640 16,760 16,280 16,350 803,120
2006/05/15 16,460 16,660 16,450 16,650 674,450
2006/05/12 16,800 16,800 16,590 16,790 1,250,210
2006/05/11 17,080 17,250 17,000 17,050 443,440
2006/05/10 17,310 17,420 17,050 17,130 852,140
2006/05/09 17,410 17,450 17,340 17,340 296,770
2006/05/08 17,560 17,570 17,430 17,460 352,890
2006/05/02 17,060 17,360 17,050 17,310 349,590
2006/05/01 17,100 17,130 17,020 17,100 241,970
2006/04/28 17,190 17,200 16,900 17,150 673,930
2006/04/27 17,300 17,350 17,260 17,290 334,370
2006/04/26 17,140 17,270 17,110 17,230 257,160
2006/04/25 17,060 17,160 16,950 17,100 435,100
2006/04/24 17,370 17,400 17,030 17,040 805,370
2006/04/21 17,480 17,640 17,420 17,550 317,840
2006/04/20 17,570 17,590 17,450 17,500 173,850
2006/04/19 17,590 17,630 17,510 17,550 313,760
2006/04/18 17,150 17,440 17,090 17,390 344,820
2006/04/17 17,420 17,420 17,170 17,200 368,760
2006/04/14 17,380 17,460 17,310 17,390 221,590
2006/04/13 17,420 17,480 17,240 17,380 430,350
2006/04/12 17,450 17,490 17,320 17,350 493,760
2006/04/11 17,620 17,650 17,450 17,590 378,940
2006/04/10 17,640 17,650 17,550 17,640 324,310
2006/04/07 17,680 17,750 17,590 17,730 268,620
2006/04/06 17,550 17,680 17,520 17,680 318,180
2006/04/05 17,520 17,640 17,350 17,440 328,050
2006/04/04 17,480 17,580 17,430 17,490 586,550
2006/04/03 17,270 17,560 17,260 17,520 711,450
2006/03/31 17,240 17,270 17,150 17,220 300,630
2006/03/30 17,150 17,290 17,140 17,190 677,120
2006/03/29 16,800 17,140 16,760 17,080 607,890
2006/03/28 16,660 16,860 16,620 16,830 582,890
2006/03/27 16,710 16,800 16,710 16,730 583,040
2006/03/24 16,580 16,710 16,550 16,630 341,090
2006/03/23 16,720 16,740 16,550 16,590 303,820
2006/03/22 16,670 16,690 16,570 16,610 453,710
2006/03/20 16,410 16,760 16,410 16,700 1,108,710
2006/03/17 16,270 16,430 16,200 16,400 728,720
2006/03/16 16,430 16,440 16,110 16,250 594,910
2006/03/15 16,440 16,460 16,380 16,390 373,280
2006/03/14 16,500 16,500 16,340 16,350 370,770
2006/03/13 16,360 16,470 16,350 16,470 576,830
2006/03/10 16,120 16,360 16,060 16,190 751,740
2006/03/09 15,740 16,150 15,740 16,120 537,950
2006/03/08 15,750 15,820 15,650 15,770 344,720
2006/03/07 15,950 15,950 15,760 15,840 374,230
2006/03/06 15,800 16,000 15,690 16,000 383,910
2006/03/03 15,910 15,990 15,750 15,780 439,850
2006/03/02 16,150 16,200 15,960 16,030 321,570
2006/03/01 16,070 16,140 16,000 16,000 446,470
2006/02/28 16,290 16,320 16,030 16,300 338,510
2006/02/27 16,250 16,390 16,210 16,250 559,800
2006/02/24 16,120 16,230 16,040 16,190 339,090
2006/02/23 15,980 16,180 15,980 16,170 403,080
2006/02/22 15,990 16,020 15,770 15,850 691,180
2006/02/21 15,770 15,990 15,650 15,990 343,610
2006/02/20 15,710 15,810 15,500 15,580 863,400
2006/02/17 16,160 16,230 15,800 15,830 634,470
2006/02/16 16,000 16,230 15,920 16,090 363,350
2006/02/15 16,400 16,430 16,010 16,010 432,880
2006/02/14 15,950 16,280 15,790 16,260 625,060
2006/02/13 16,270 16,280 16,000 16,040 659,590
2006/02/10 16,580 16,610 16,190 16,400 676,650
2006/02/09 16,540 16,640 16,450 16,600 363,860
2006/02/08 16,680 16,770 16,390 16,390 796,440
2006/02/07 16,850 16,860 16,780 16,820 255,960
2006/02/06 16,830 16,870 16,670 16,810 377,880
2006/02/03 16,680 16,780 16,660 16,780 312,450
2006/02/02 16,750 16,820 16,720 16,790 435,280
2006/02/01 16,610 16,770 16,560 16,580 469,310
2006/01/31 16,700 16,810 16,640 16,760 374,770
2006/01/30 16,760 16,850 16,630 16,640 778,680
2006/01/27 16,300 16,570 16,260 16,570 935,050
2006/01/26 15,900 16,000 15,840 15,990 291,390
2006/01/25 15,790 15,940 15,730 15,780 373,810
2006/01/24 15,580 15,770 15,560 15,760 314,000
2006/01/23 15,470 15,650 15,390 15,460 619,050
2006/01/20 15,980 15,980 15,660 15,800 551,550
2006/01/19 15,650 15,830 15,560 15,790 719,780
2006/01/18 15,720 15,750 15,200 15,410 1,731,630
2006/01/17 16,210 16,410 16,000 16,050 801,560
2006/01/16 16,420 16,470 16,300 16,310 412,360
2006/01/13 16,480 16,580 16,460 16,510 382,100
2006/01/12 16,530 16,570 16,380 16,540 575,060
2006/01/11 16,260 16,450 16,090 16,440 504,190
2006/01/10 16,590 16,590 16,230 16,260 872,320
2006/01/06 16,450 16,570 16,410 16,510 572,320
2006/01/05 16,550 16,570 16,460 16,490 856,620
2006/01/04 16,450 16,460 16,330 16,430 524,880

このページの先頭へ