(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 |
---|---|---|---|---|---|
2007/12/28 | 15,580 | 15,620 | 15,420 | 15,430 | 203,400 |
2007/12/27 | 15,820 | 15,840 | 15,720 | 15,780 | 124,150 |
2007/12/26 | 15,830 | 15,900 | 15,760 | 15,880 | 117,060 |
2007/12/25 | 15,790 | 15,830 | 15,700 | 15,790 | 266,140 |
2007/12/21 | 15,240 | 15,480 | 15,190 | 15,450 | 361,330 |
2007/12/20 | 15,330 | 15,360 | 15,180 | 15,180 | 190,940 |
2007/12/19 | 15,350 | 15,460 | 15,220 | 15,240 | 204,240 |
2007/12/18 | 15,200 | 15,490 | 15,190 | 15,340 | 517,410 |
2007/12/17 | 15,620 | 15,710 | 15,390 | 15,390 | 414,910 |
2007/12/14 | 15,790 | 15,900 | 15,630 | 15,730 | 668,100 |
2007/12/13 | 16,020 | 16,030 | 15,690 | 15,700 | 429,240 |
2007/12/12 | 15,890 | 16,160 | 15,870 | 16,120 | 383,310 |
2007/12/11 | 16,210 | 16,280 | 16,160 | 16,270 | 277,730 |
2007/12/10 | 16,190 | 16,230 | 16,020 | 16,080 | 475,290 |
2007/12/07 | 16,190 | 16,300 | 16,110 | 16,130 | 443,300 |
2007/12/06 | 16,040 | 16,100 | 15,940 | 16,090 | 349,170 |
2007/12/05 | 15,600 | 15,870 | 15,550 | 15,840 | 299,390 |
2007/12/04 | 15,860 | 15,890 | 15,640 | 15,640 | 341,080 |
2007/12/03 | 15,960 | 16,000 | 15,770 | 15,870 | 334,150 |
2007/11/30 | 15,710 | 15,940 | 15,710 | 15,890 | 409,030 |
2007/11/29 | 15,690 | 15,750 | 15,650 | 15,730 | 378,550 |
2007/11/28 | 15,440 | 15,460 | 15,280 | 15,340 | 309,180 |
2007/11/27 | 15,020 | 15,520 | 14,990 | 15,430 | 605,260 |
2007/11/26 | 15,140 | 15,490 | 15,130 | 15,350 | 658,590 |
2007/11/22 | 14,840 | 15,190 | 14,840 | 15,010 | 369,440 |
2007/11/21 | 15,270 | 15,350 | 14,960 | 15,000 | 616,420 |
2007/11/20 | 15,000 | 15,420 | 14,940 | 15,400 | 518,820 |
2007/11/19 | 15,410 | 15,490 | 15,230 | 15,250 | 326,200 |
2007/11/16 | 15,360 | 15,380 | 15,220 | 15,370 | 343,180 |
2007/11/15 | 15,720 | 15,780 | 15,550 | 15,560 | 265,270 |
2007/11/14 | 15,620 | 15,710 | 15,540 | 15,690 | 423,750 |
2007/11/13 | 15,350 | 15,430 | 15,170 | 15,240 | 552,830 |
2007/11/12 | 15,420 | 15,470 | 15,160 | 15,400 | 889,080 |
2007/11/09 | 15,970 | 16,040 | 15,750 | 15,760 | 664,990 |
2007/11/08 | 15,990 | 16,040 | 15,820 | 15,950 | 892,020 |
2007/11/07 | 16,520 | 16,540 | 16,270 | 16,320 | 380,880 |
2007/11/06 | 16,330 | 16,550 | 16,320 | 16,450 | 300,520 |
2007/11/05 | 16,620 | 16,640 | 16,410 | 16,490 | 408,890 |
2007/11/02 | 16,700 | 16,820 | 16,680 | 16,700 | 655,150 |
2007/11/01 | 16,980 | 17,080 | 16,980 | 17,080 | 494,330 |
2007/10/31 | 16,790 | 16,920 | 16,750 | 16,890 | 262,140 |
2007/10/30 | 16,830 | 16,870 | 16,680 | 16,850 | 246,050 |
2007/10/29 | 16,850 | 16,970 | 16,830 | 16,900 | 262,250 |
2007/10/26 | 16,580 | 16,700 | 16,550 | 16,690 | 249,400 |
2007/10/25 | 16,600 | 16,650 | 16,390 | 16,440 | 345,880 |
2007/10/24 | 16,720 | 16,770 | 16,520 | 16,550 | 227,120 |
2007/10/23 | 16,660 | 16,750 | 16,620 | 16,660 | 270,700 |
2007/10/22 | 16,490 | 16,660 | 16,430 | 16,630 | 674,350 |
2007/10/19 | 17,140 | 17,140 | 16,910 | 17,010 | 582,480 |
2007/10/18 | 17,190 | 17,340 | 17,180 | 17,300 | 229,730 |
2007/10/17 | 17,300 | 17,320 | 17,000 | 17,160 | 608,790 |
2007/10/16 | 17,450 | 17,500 | 17,320 | 17,330 | 336,650 |
2007/10/15 | 17,630 | 17,650 | 17,500 | 17,560 | 328,230 |
2007/10/12 | 17,660 | 17,670 | 17,480 | 17,520 | 506,750 |
2007/10/11 | 17,410 | 17,700 | 17,360 | 17,670 | 745,120 |
2007/10/10 | 17,410 | 17,450 | 17,350 | 17,390 | 329,430 |
2007/10/09 | 17,370 | 17,440 | 17,350 | 17,370 | 365,530 |
2007/10/05 | 17,260 | 17,340 | 17,230 | 17,290 | 330,400 |
2007/10/04 | 17,270 | 17,370 | 17,240 | 17,290 | 287,990 |
2007/10/03 | 17,260 | 17,400 | 17,210 | 17,360 | 448,090 |
2007/10/02 | 17,280 | 17,280 | 17,180 | 17,230 | 334,970 |
2007/10/01 | 16,990 | 17,100 | 16,880 | 17,010 | 214,020 |
2007/09/28 | 17,130 | 17,140 | 16,950 | 16,950 | 325,240 |
2007/09/27 | 16,800 | 17,070 | 16,800 | 17,030 | 586,360 |
2007/09/26 | 16,520 | 16,650 | 16,520 | 16,630 | 337,850 |
2007/09/25 | 16,440 | 16,620 | 16,430 | 16,570 | 280,500 |
2007/09/21 | 16,360 | 16,470 | 16,360 | 16,410 | 309,260 |
2007/09/20 | 16,600 | 16,620 | 16,460 | 16,500 | 342,840 |
2007/09/19 | 16,350 | 16,530 | 16,350 | 16,510 | 606,250 |
2007/09/18 | 16,060 | 16,100 | 15,900 | 15,950 | 378,010 |
2007/09/14 | 16,010 | 16,260 | 16,000 | 16,240 | 432,570 |
2007/09/13 | 16,010 | 16,060 | 15,910 | 15,910 | 217,730 |
2007/09/12 | 16,070 | 16,170 | 15,840 | 15,910 | 314,210 |
2007/09/11 | 15,890 | 16,060 | 15,720 | 15,950 | 387,760 |
2007/09/10 | 15,800 | 15,970 | 15,750 | 15,880 | 594,180 |
2007/09/07 | 16,260 | 16,340 | 16,140 | 16,230 | 217,370 |
2007/09/06 | 16,110 | 16,390 | 15,960 | 16,360 | 529,090 |
2007/09/05 | 16,640 | 16,680 | 16,260 | 16,280 | 342,570 |
2007/09/04 | 16,590 | 16,640 | 16,510 | 16,530 | 218,340 |
2007/09/03 | 16,640 | 16,700 | 16,570 | 16,660 | 338,570 |
2007/08/31 | 16,410 | 16,720 | 16,390 | 16,720 | 704,470 |
2007/08/30 | 16,380 | 16,400 | 16,210 | 16,300 | 400,780 |
2007/08/29 | 15,990 | 16,180 | 15,940 | 16,180 | 607,980 |
2007/08/28 | 16,320 | 16,470 | 16,310 | 16,410 | 223,070 |
2007/08/27 | 16,600 | 16,630 | 16,380 | 16,420 | 353,970 |
2007/08/24 | 16,410 | 16,450 | 16,300 | 16,360 | 455,210 |
2007/08/23 | 16,360 | 16,500 | 16,340 | 16,480 | 762,680 |
2007/08/22 | 15,980 | 16,080 | 15,910 | 16,040 | 435,510 |
2007/08/21 | 15,900 | 16,220 | 15,870 | 15,990 | 524,730 |
2007/08/20 | 15,890 | 16,070 | 15,830 | 15,870 | 912,140 |
2007/08/17 | 16,080 | 16,140 | 15,350 | 15,410 | 1,445,500 |
2007/08/16 | 16,340 | 16,360 | 15,990 | 16,180 | 976,520 |
2007/08/15 | 16,760 | 16,770 | 16,520 | 16,550 | 582,300 |
2007/08/14 | 16,920 | 16,990 | 16,880 | 16,970 | 164,730 |
2007/08/13 | 16,950 | 17,070 | 16,860 | 16,910 | 273,510 |
2007/08/10 | 16,950 | 16,980 | 16,780 | 16,900 | 836,560 |
2007/08/09 | 17,390 | 17,400 | 17,280 | 17,320 | 389,520 |
2007/08/08 | 17,090 | 17,210 | 17,060 | 17,210 | 231,280 |
2007/08/07 | 17,190 | 17,190 | 16,990 | 17,060 | 299,580 |
2007/08/06 | 16,800 | 17,090 | 16,790 | 17,000 | 403,460 |
2007/08/03 | 17,180 | 17,240 | 17,040 | 17,140 | 346,810 |
2007/08/02 | 17,100 | 17,120 | 16,780 | 17,120 | 517,310 |
2007/08/01 | 17,230 | 17,270 | 16,950 | 16,950 | 951,660 |
2007/07/31 | 17,430 | 17,450 | 17,330 | 17,390 | 385,540 |
2007/07/30 | 17,230 | 17,440 | 17,170 | 17,420 | 590,260 |
2007/07/27 | 17,430 | 17,500 | 17,330 | 17,430 | 1,192,680 |
2007/07/26 | 17,960 | 17,990 | 17,790 | 17,810 | 457,110 |
2007/07/25 | 17,890 | 18,010 | 17,870 | 17,990 | 702,530 |
2007/07/24 | 18,130 | 18,150 | 18,040 | 18,140 | 236,010 |
2007/07/23 | 18,100 | 18,130 | 18,020 | 18,090 | 488,580 |
2007/07/20 | 18,290 | 18,350 | 18,270 | 18,290 | 295,850 |
2007/07/19 | 18,220 | 18,260 | 18,170 | 18,240 | 202,350 |
2007/07/18 | 18,270 | 18,270 | 18,090 | 18,170 | 480,750 |
2007/07/17 | 18,370 | 18,390 | 18,300 | 18,340 | 276,630 |
2007/07/13 | 18,300 | 18,410 | 18,280 | 18,390 | 492,800 |
2007/07/12 | 18,230 | 18,270 | 18,060 | 18,110 | 290,970 |
2007/07/11 | 18,230 | 18,250 | 18,170 | 18,190 | 494,740 |
2007/07/10 | 18,380 | 18,390 | 18,340 | 18,380 | 140,370 |
2007/07/09 | 18,380 | 18,430 | 18,380 | 18,390 | 1,874,410 |
2007/07/06 | 18,360 | 18,360 | 18,250 | 18,300 | 968,980 |
2007/07/05 | 18,370 | 18,460 | 18,360 | 18,380 | 513,910 |
2007/07/04 | 18,360 | 18,370 | 18,310 | 18,320 | 740,580 |
2007/07/03 | 18,420 | 18,450 | 18,310 | 18,350 | 378,520 |
2007/07/02 | 18,370 | 18,420 | 18,310 | 18,410 | 178,650 |
2007/06/29 | 18,250 | 18,390 | 18,230 | 18,380 | 401,560 |
2007/06/28 | 18,140 | 18,210 | 18,140 | 18,200 | 282,570 |
2007/06/27 | 18,240 | 18,240 | 18,090 | 18,090 | 544,160 |
2007/06/26 | 18,330 | 18,350 | 18,260 | 18,330 | 238,790 |
2007/06/25 | 18,360 | 18,450 | 18,310 | 18,310 | 457,680 |
2007/06/22 | 18,410 | 18,450 | 18,340 | 18,450 | 419,960 |
2007/06/21 | 18,360 | 18,540 | 18,340 | 18,470 | 320,960 |
2007/06/20 | 18,410 | 18,550 | 18,390 | 18,450 | 404,630 |
2007/06/19 | 18,390 | 18,410 | 18,350 | 18,410 | 219,390 |
2007/06/18 | 18,390 | 18,440 | 18,360 | 18,410 | 469,740 |
2007/06/15 | 18,190 | 18,250 | 18,180 | 18,240 | 365,550 |
2007/06/14 | 18,080 | 18,120 | 18,060 | 18,100 | 263,860 |
2007/06/13 | 17,900 | 18,020 | 17,840 | 17,970 | 266,880 |
2007/06/12 | 18,080 | 18,120 | 17,990 | 18,030 | 161,330 |
2007/06/11 | 18,160 | 18,170 | 18,050 | 18,050 | 252,910 |
2007/06/08 | 18,120 | 18,130 | 17,950 | 18,040 | 788,640 |
2007/06/07 | 18,100 | 18,320 | 18,100 | 18,320 | 601,510 |
2007/06/06 | 18,260 | 18,310 | 18,240 | 18,290 | 214,530 |
2007/06/05 | 18,250 | 18,320 | 18,200 | 18,300 | 235,100 |
2007/06/04 | 18,320 | 18,340 | 18,220 | 18,240 | 287,000 |
2007/06/01 | 18,190 | 18,260 | 18,180 | 18,190 | 525,130 |
2007/05/31 | 17,970 | 18,120 | 17,940 | 18,120 | 844,790 |
2007/05/30 | 17,880 | 17,970 | 17,730 | 17,830 | 272,690 |
2007/05/29 | 17,780 | 17,940 | 17,770 | 17,930 | 239,820 |
2007/05/28 | 17,770 | 17,880 | 17,770 | 17,850 | 369,900 |
2007/05/25 | 17,750 | 17,770 | 17,620 | 17,720 | 540,780 |
2007/05/24 | 17,940 | 18,000 | 17,860 | 17,920 | 183,420 |
2007/05/23 | 17,990 | 18,050 | 17,940 | 17,950 | 257,210 |
2007/05/22 | 17,820 | 17,970 | 17,790 | 17,940 | 412,740 |
2007/05/21 | 17,720 | 17,840 | 17,650 | 17,790 | 338,190 |
2007/05/18 | 17,820 | 17,820 | 17,570 | 17,630 | 399,420 |
2007/05/17 | 17,850 | 17,900 | 17,720 | 17,760 | 240,090 |
2007/05/16 | 17,740 | 17,810 | 17,680 | 17,800 | 242,160 |
2007/05/15 | 17,830 | 17,850 | 17,740 | 17,790 | 316,960 |
2007/05/14 | 17,930 | 18,020 | 17,920 | 17,940 | 395,330 |
2007/05/11 | 17,800 | 17,840 | 17,700 | 17,800 | 414,260 |
2007/05/10 | 18,030 | 18,070 | 17,950 | 18,000 | 364,460 |
2007/05/09 | 17,850 | 17,990 | 17,840 | 17,990 | 332,970 |
2007/05/08 | 17,880 | 17,950 | 17,830 | 17,890 | 323,560 |
2007/05/07 | 17,840 | 17,950 | 17,840 | 17,920 | 543,870 |
2007/05/02 | 17,570 | 17,680 | 17,470 | 17,670 | 336,570 |
2007/05/01 | 17,620 | 17,650 | 17,430 | 17,500 | 295,130 |
2007/04/27 | 17,580 | 17,780 | 17,540 | 17,630 | 314,610 |
2007/04/26 | 17,590 | 17,740 | 17,540 | 17,680 | 386,810 |
2007/04/25 | 17,600 | 17,600 | 17,460 | 17,480 | 376,320 |
2007/04/24 | 17,600 | 17,740 | 17,530 | 17,650 | 352,910 |
2007/04/23 | 17,830 | 17,890 | 17,650 | 17,700 | 318,290 |
2007/04/20 | 17,710 | 17,740 | 17,630 | 17,650 | 281,290 |
2007/04/19 | 17,750 | 17,770 | 17,460 | 17,600 | 564,170 |
2007/04/18 | 17,830 | 17,940 | 17,770 | 17,880 | 321,840 |
2007/04/17 | 18,010 | 18,020 | 17,680 | 17,820 | 463,410 |
2007/04/16 | 17,770 | 17,940 | 17,750 | 17,870 | 474,110 |
2007/04/13 | 17,890 | 17,900 | 17,560 | 17,610 | 454,840 |
2007/04/12 | 17,830 | 17,850 | 17,690 | 17,750 | 372,440 |
2007/04/11 | 17,920 | 17,960 | 17,860 | 17,920 | 206,590 |
2007/04/10 | 17,880 | 17,950 | 17,850 | 17,900 | 377,560 |
2007/04/09 | 17,850 | 17,980 | 17,850 | 17,980 | 410,660 |
2007/04/06 | 17,760 | 17,800 | 17,660 | 17,730 | 238,550 |
2007/04/05 | 17,750 | 17,770 | 17,660 | 17,730 | 436,430 |
2007/04/04 | 17,640 | 17,810 | 17,630 | 17,790 | 751,560 |
2007/04/03 | 17,400 | 17,520 | 17,330 | 17,470 | 395,750 |
2007/04/02 | 17,600 | 17,660 | 17,220 | 17,250 | 454,170 |
2007/03/30 | 17,550 | 17,620 | 17,500 | 17,520 | 262,330 |
2007/03/29 | 17,350 | 17,580 | 17,270 | 17,480 | 443,520 |
2007/03/28 | 17,580 | 17,680 | 17,370 | 17,460 | 340,770 |
2007/03/27 | 17,600 | 17,760 | 17,550 | 17,640 | 420,190 |
2007/03/26 | 17,690 | 17,700 | 17,580 | 17,690 | 272,580 |
2007/03/23 | 17,670 | 17,690 | 17,560 | 17,630 | 513,840 |
2007/03/22 | 17,600 | 17,650 | 17,550 | 17,580 | 556,980 |
2007/03/20 | 17,330 | 17,420 | 17,290 | 17,370 | 424,960 |
2007/03/19 | 16,860 | 17,200 | 16,840 | 17,190 | 334,470 |
2007/03/16 | 16,920 | 17,090 | 16,790 | 16,890 | 499,840 |
2007/03/15 | 16,940 | 17,090 | 16,910 | 17,000 | 605,720 |
2007/03/14 | 16,940 | 16,980 | 16,760 | 16,760 | 2,052,650 |
2007/03/13 | 17,450 | 17,460 | 17,300 | 17,340 | 326,350 |
2007/03/12 | 17,480 | 17,490 | 17,360 | 17,470 | 496,750 |
2007/03/09 | 17,330 | 17,400 | 17,250 | 17,330 | 668,320 |
2007/03/08 | 16,880 | 17,240 | 16,830 | 17,230 | 657,750 |
2007/03/07 | 17,200 | 17,200 | 16,880 | 16,930 | 884,900 |
2007/03/06 | 16,790 | 17,040 | 16,790 | 16,970 | 999,600 |
2007/03/05 | 17,050 | 17,100 | 16,680 | 16,790 | 1,193,360 |
2007/03/02 | 17,500 | 17,530 | 17,320 | 17,330 | 924,690 |
2007/03/01 | 17,670 | 17,720 | 17,420 | 17,550 | 1,113,590 |
2007/02/28 | 17,560 | 17,740 | 17,500 | 17,710 | 1,401,210 |
2007/02/27 | 18,410 | 18,430 | 18,230 | 18,280 | 450,500 |
2007/02/26 | 18,400 | 18,470 | 18,300 | 18,380 | 416,580 |
2007/02/23 | 18,280 | 18,400 | 18,210 | 18,370 | 298,180 |
2007/02/22 | 18,200 | 18,290 | 18,180 | 18,240 | 511,270 |
2007/02/21 | 18,060 | 18,130 | 18,010 | 18,090 | 307,920 |
2007/02/20 | 18,080 | 18,110 | 17,980 | 18,100 | 256,750 |
2007/02/19 | 17,980 | 18,130 | 17,970 | 18,080 | 421,940 |
2007/02/16 | 17,970 | 18,040 | 17,940 | 18,000 | 407,240 |
2007/02/15 | 18,080 | 18,100 | 17,970 | 18,050 | 541,960 |
2007/02/14 | 17,800 | 17,940 | 17,790 | 17,940 | 510,090 |
2007/02/13 | 17,620 | 17,780 | 17,590 | 17,770 | 333,840 |
2007/02/09 | 17,480 | 17,690 | 17,440 | 17,680 | 596,290 |
2007/02/08 | 17,520 | 17,550 | 17,370 | 17,430 | 317,280 |
2007/02/07 | 17,490 | 17,530 | 17,340 | 17,460 | 417,990 |
2007/02/06 | 17,560 | 17,590 | 17,500 | 17,550 | 375,090 |
2007/02/05 | 17,690 | 17,700 | 17,450 | 17,490 | 467,860 |
2007/02/02 | 17,720 | 17,790 | 17,680 | 17,710 | 476,440 |
2007/02/01 | 17,540 | 17,700 | 17,500 | 17,700 | 434,960 |
2007/01/31 | 17,640 | 17,660 | 17,410 | 17,540 | 559,480 |
2007/01/30 | 17,680 | 17,710 | 17,600 | 17,660 | 348,200 |
2007/01/29 | 17,540 | 17,650 | 17,470 | 17,630 | 285,830 |
2007/01/26 | 17,530 | 17,570 | 17,450 | 17,520 | 749,670 |
2007/01/25 | 17,780 | 17,780 | 17,570 | 17,630 | 450,040 |
2007/01/24 | 17,650 | 17,700 | 17,650 | 17,670 | 357,930 |
2007/01/23 | 17,510 | 17,590 | 17,470 | 17,570 | 313,980 |
2007/01/22 | 17,590 | 17,630 | 17,550 | 17,570 | 349,300 |
2007/01/19 | 17,470 | 17,530 | 17,390 | 17,460 | 517,110 |
2007/01/18 | 17,360 | 17,570 | 17,360 | 17,500 | 519,880 |
2007/01/17 | 17,310 | 17,500 | 17,150 | 17,420 | 590,480 |
2007/01/16 | 17,370 | 17,440 | 17,330 | 17,370 | 301,900 |
2007/01/15 | 17,280 | 17,420 | 17,280 | 17,390 | 386,900 |
2007/01/12 | 17,160 | 17,310 | 17,080 | 17,220 | 489,410 |
2007/01/11 | 17,120 | 17,210 | 16,910 | 16,990 | 463,270 |
2007/01/10 | 17,380 | 17,380 | 17,000 | 17,080 | 598,570 |
2007/01/09 | 17,150 | 17,420 | 17,130 | 17,380 | 539,860 |
2007/01/05 | 17,450 | 17,470 | 17,160 | 17,230 | 759,280 |
2007/01/04 | 17,480 | 17,530 | 17,460 | 17,490 | 380,690 |