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
2008/12/30 8,840 9,050 8,840 9,020 467,732
2008/12/29 8,880 8,920 8,780 8,860 404,356
2008/12/26 8,810 8,920 8,760 8,870 488,599
2008/12/25 8,690 8,790 8,680 8,790 308,483
2008/12/24 8,690 8,760 8,620 8,670 501,964
2008/12/22 8,700 8,910 8,700 8,860 492,886
2008/12/19 8,810 8,910 8,710 8,740 673,887
2008/12/18 8,680 8,890 8,640 8,800 561,850
2008/12/17 8,900 8,930 8,550 8,760 1,052,620
2008/12/16 8,730 8,780 8,610 8,700 542,107
2008/12/15 8,610 8,840 8,610 8,780 959,429
2008/12/12 8,570 8,760 8,210 8,440 1,387,146
2008/12/11 8,740 8,860 8,640 8,810 689,526
2008/12/10 8,510 8,850 8,500 8,780 1,183,522
2008/12/09 8,510 8,640 8,450 8,530 890,416
2008/12/08 8,120 8,510 8,100 8,510 1,040,076
2008/12/05 8,100 8,170 8,010 8,030 698,574
2008/12/04 8,180 8,240 7,980 8,040 599,153
2008/12/03 8,140 8,200 8,020 8,170 593,089
2008/12/02 8,030 8,200 8,000 8,040 1,643,901
2008/12/01 8,580 8,590 8,450 8,530 797,325
2008/11/28 8,510 8,660 8,470 8,630 909,051
2008/11/27 8,540 8,600 8,430 8,500 745,187
2008/11/26 8,320 8,460 8,270 8,270 409,571
2008/11/25 8,480 8,530 8,210 8,450 1,085,175
2008/11/21 7,550 8,130 7,510 8,080 1,330,570
2008/11/20 8,040 8,130 7,810 7,810 1,912,828
2008/11/19 8,440 8,520 8,260 8,390 871,018
2008/11/18 8,460 8,580 8,430 8,450 599,903
2008/11/17 8,490 8,940 8,350 8,630 1,010,501
2008/11/14 8,850 8,850 8,530 8,600 894,069
2008/11/13 8,390 8,550 8,270 8,400 1,595,803
2008/11/12 8,720 8,920 8,670 8,850 812,503
2008/11/11 9,050 9,200 8,830 8,920 812,436
2008/11/10 9,110 9,290 9,060 9,290 696,022
2008/11/07 8,520 9,000 8,370 8,810 1,449,843
2008/11/06 9,160 9,220 8,910 8,950 1,012,199
2008/11/05 9,520 9,700 9,380 9,690 1,261,703
2008/11/04 9,100 9,300 9,010 9,240 1,086,254
2008/10/31 8,900 9,180 8,580 8,600 1,499,734
2008/10/30 8,620 9,270 8,450 9,160 2,256,633
2008/10/29 8,350 8,500 7,880 8,450 1,899,089
2008/10/28 7,200 7,860 7,120 7,860 2,259,220
2008/10/27 7,600 8,020 7,220 7,260 2,604,905
2008/10/24 8,400 8,420 7,710 7,770 2,586,481
2008/10/23 8,390 8,670 8,130 8,570 1,462,848
2008/10/22 9,190 9,210 8,760 8,790 1,179,916
2008/10/21 9,440 9,500 9,270 9,390 644,632
2008/10/20 8,920 9,220 8,830 9,220 516,517
2008/10/17 8,870 8,930 8,680 8,790 769,581
2008/10/16 8,630 8,880 8,630 8,630 1,009,092
2008/10/15 9,420 9,770 9,380 9,630 1,403,327
2008/10/14 9,360 9,360 9,360 9,360 140,901
2008/10/10 8,630 8,700 8,310 8,360 1,906,618
2008/10/09 9,300 9,590 9,230 9,310 1,339,270
2008/10/08 9,920 9,970 9,180 9,240 1,870,750
2008/10/07 10,180 10,510 10,070 10,320 1,044,134
2008/10/06 10,910 10,920 10,530 10,580 1,011,304
2008/10/03 11,200 11,290 11,080 11,100 946,659
2008/10/02 11,610 11,650 11,300 11,310 344,439
2008/10/01 11,660 11,660 11,490 11,560 356,255
2008/09/30 11,320 11,610 11,270 11,420 536,318
2008/09/29 12,060 12,250 11,910 11,920 425,191
2008/09/26 12,200 12,270 11,960 12,080 399,314
2008/09/25 12,060 12,230 12,010 12,180 263,087
2008/09/24 12,080 12,270 11,990 12,260 339,971
2008/09/22 12,380 12,400 12,180 12,180 359,740
2008/09/19 11,900 12,020 11,820 12,010 747,768
2008/09/18 11,460 11,620 11,380 11,550 543,092
2008/09/17 11,850 11,970 11,800 11,840 527,486
2008/09/16 11,770 11,780 11,630 11,720 2,043,028
2008/09/12 12,330 12,380 12,170 12,320 389,563
2008/09/11 12,300 12,350 12,160 12,200 315,158
2008/09/10 12,250 12,490 12,220 12,410 438,872
2008/09/09 12,600 12,610 12,430 12,490 182,192
2008/09/08 12,570 12,770 12,550 12,730 469,429
2008/09/05 12,310 12,360 12,240 12,290 469,548
2008/09/04 12,710 12,750 12,600 12,680 219,062
2008/09/03 12,820 12,860 12,740 12,790 328,302
2008/09/02 12,910 13,010 12,590 12,720 653,593
2008/09/01 13,010 13,040 12,910 12,920 301,390
2008/08/29 13,050 13,170 13,030 13,160 607,620
2008/08/28 12,950 12,950 12,810 12,880 246,160
2008/08/27 12,830 12,870 12,770 12,870 268,720
2008/08/26 12,770 12,890 12,750 12,860 375,890
2008/08/25 12,950 13,040 12,930 12,950 428,170
2008/08/22 12,820 12,830 12,710 12,770 358,540
2008/08/21 13,000 13,000 12,800 12,830 524,840
2008/08/20 12,830 13,010 12,820 12,940 460,970
2008/08/19 13,040 13,040 12,870 12,940 549,270
2008/08/18 13,030 13,360 13,010 13,260 452,400
2008/08/15 13,080 13,120 13,030 13,120 138,530
2008/08/14 13,010 13,180 12,990 13,020 398,690
2008/08/13 13,280 13,290 13,030 13,110 924,710
2008/08/12 13,460 13,510 13,370 13,400 726,240
2008/08/11 13,380 13,560 13,380 13,490 954,870
2008/08/08 13,160 13,350 13,050 13,270 390,230
2008/08/07 13,350 13,350 13,130 13,230 803,040
2008/08/06 13,270 13,380 13,220 13,310 288,060
2008/08/05 13,060 13,160 12,980 12,990 322,690
2008/08/04 13,150 13,220 13,000 13,030 246,610
2008/08/01 13,360 13,360 13,130 13,130 328,680
2008/07/31 13,530 13,570 13,340 13,450 330,120
2008/07/30 13,400 13,470 13,370 13,460 224,290
2008/07/29 13,280 13,280 13,110 13,230 376,780
2008/07/28 13,520 13,560 13,420 13,430 188,010
2008/07/25 13,510 13,550 13,410 13,450 328,470
2008/07/24 13,540 13,740 13,500 13,740 410,490
2008/07/23 13,380 13,480 13,320 13,450 350,990
2008/07/22 13,100 13,300 13,040 13,280 407,930
2008/07/18 13,100 13,110 12,850 12,900 512,360
2008/07/17 13,000 13,020 12,940 12,980 487,510
2008/07/16 12,790 12,910 12,760 12,810 735,240
2008/07/15 12,980 12,980 12,800 12,850 491,360
2008/07/14 13,080 13,270 13,050 13,120 448,790
2008/07/11 13,150 13,260 13,000 13,160 656,380
2008/07/10 13,020 13,230 13,010 13,120 567,480
2008/07/09 13,320 13,380 13,120 13,190 424,290
2008/07/08 13,400 13,420 13,060 13,090 818,650
2008/07/07 13,310 13,500 13,260 13,480 492,430
2008/07/04 13,410 13,410 13,230 13,360 665,720
2008/07/03 13,260 13,430 13,220 13,300 675,260
2008/07/02 13,810 13,820 13,530 13,560 1,205,540
2008/07/01 13,800 13,870 13,740 13,750 486,210
2008/06/30 13,850 13,900 13,740 13,740 592,540
2008/06/27 13,800 13,880 13,750 13,830 1,445,410
2008/06/26 14,180 14,260 14,100 14,110 648,560
2008/06/25 14,080 14,160 13,940 14,160 1,567,260
2008/06/24 14,060 14,170 14,020 14,160 829,520
2008/06/23 14,000 14,210 13,950 14,140 740,590
2008/06/20 14,450 14,490 14,180 14,240 1,022,370
2008/06/19 14,580 14,590 14,350 14,410 1,037,380
2008/06/18 14,630 14,770 14,610 14,720 467,330
2008/06/17 14,690 14,700 14,590 14,660 881,300
2008/06/16 14,480 14,670 14,400 14,620 826,870
2008/06/13 14,300 14,340 14,100 14,260 766,320
2008/06/12 14,230 14,230 14,110 14,160 823,870
2008/06/11 14,430 14,500 14,290 14,480 534,030
2008/06/10 14,570 14,610 14,280 14,330 701,860
2008/06/09 14,390 14,560 14,360 14,510 528,590
2008/06/06 14,880 14,910 14,780 14,790 880,530
2008/06/05 14,670 14,680 14,550 14,640 692,880
2008/06/04 14,590 14,720 14,550 14,680 937,860
2008/06/03 14,520 14,580 14,420 14,470 851,870
2008/06/02 14,670 14,760 14,480 14,710 437,620
2008/05/30 14,490 14,660 14,480 14,630 759,000
2008/05/29 14,160 14,440 14,150 14,430 1,392,240
2008/05/28 14,250 14,280 13,960 14,000 787,360
2008/05/27 14,050 14,220 14,050 14,220 790,620
2008/05/26 14,130 14,160 13,960 13,980 413,820
2008/05/23 14,250 14,450 14,200 14,320 390,340
2008/05/22 14,010 14,290 13,940 14,290 720,110
2008/05/21 14,280 14,340 14,120 14,190 671,640
2008/05/20 14,530 14,580 14,420 14,470 763,000
2008/05/19 14,640 14,650 14,510 14,570 527,200
2008/05/16 14,660 14,710 14,490 14,530 394,350
2008/05/15 14,490 14,650 14,470 14,550 761,260
2008/05/14 14,280 14,430 14,170 14,400 966,210
2008/05/13 14,110 14,300 14,010 14,300 409,330
2008/05/12 13,850 14,090 13,840 14,040 323,470
2008/05/09 14,220 14,240 13,920 13,950 499,030
2008/05/08 14,270 14,310 14,220 14,240 391,030
2008/05/07 14,470 14,500 14,310 14,420 414,770
2008/05/02 14,330 14,370 14,270 14,330 492,190
2008/05/01 14,120 14,170 14,010 14,060 486,340
2008/04/30 14,080 14,270 14,060 14,110 454,490
2008/04/28 14,220 14,300 14,030 14,180 484,880
2008/04/25 13,950 14,180 13,920 14,120 1,033,890
2008/04/24 13,900 13,950 13,780 13,850 411,550
2008/04/23 13,740 14,010 13,730 13,900 393,510
2008/04/22 13,860 13,880 13,800 13,820 873,700
2008/04/21 14,020 14,060 13,930 13,980 871,560
2008/04/18 13,750 13,780 13,610 13,760 293,640
2008/04/17 13,730 13,790 13,640 13,730 792,830
2008/04/16 13,450 13,510 13,400 13,460 262,690
2008/04/15 13,250 13,350 13,160 13,250 311,880
2008/04/14 13,220 13,270 13,130 13,230 756,630
2008/04/11 13,370 13,630 13,340 13,620 846,260
2008/04/10 13,290 13,350 13,180 13,220 852,540
2008/04/09 13,610 13,640 13,280 13,390 740,970
2008/04/08 13,660 13,690 13,520 13,560 411,170
2008/04/07 13,510 13,770 13,500 13,740 381,750
2008/04/04 13,530 13,660 13,490 13,540 462,650
2008/04/03 13,460 13,690 13,400 13,670 440,350
2008/04/02 13,410 13,480 13,340 13,470 919,320
2008/04/01 12,830 13,070 12,810 12,940 612,430
2008/03/31 12,990 13,010 12,700 12,770 885,640
2008/03/28 12,870 13,170 12,790 13,100 801,260
2008/03/27 12,850 12,910 12,750 12,870 600,520
2008/03/26 13,000 13,030 12,870 13,030 461,370
2008/03/25 12,890 12,990 12,760 12,980 547,760
2008/03/24 12,640 12,770 12,610 12,670 270,790
2008/03/21 12,510 12,670 12,480 12,650 648,970
2008/03/19 12,600 12,630 12,320 12,490 661,350
2008/03/18 11,990 12,190 11,990 12,150 589,170
2008/03/17 12,210 12,260 11,860 11,990 1,084,470
2008/03/14 12,670 12,780 12,340 12,460 836,070
2008/03/13 12,860 12,950 12,530 12,600 705,960
2008/03/12 13,320 13,320 12,980 13,080 659,460
2008/03/11 12,510 12,860 12,510 12,790 773,530
2008/03/10 12,860 12,970 12,710 12,740 521,430
2008/03/07 12,980 13,060 12,930 12,950 839,290
2008/03/06 13,260 13,560 13,230 13,420 461,020
2008/03/05 13,180 13,240 13,100 13,170 332,300
2008/03/04 13,320 13,320 13,060 13,140 395,370
2008/03/03 13,380 13,390 13,180 13,200 791,590
2008/02/29 13,810 13,860 13,710 13,780 449,930
2008/02/28 14,060 14,150 13,980 14,100 284,390
2008/02/27 14,250 14,310 14,150 14,210 447,540
2008/02/26 14,250 14,290 13,990 14,080 434,810
2008/02/25 13,820 14,160 13,800 14,080 969,560
2008/02/22 13,690 13,730 13,560 13,710 391,180
2008/02/21 13,700 13,980 13,670 13,870 474,010
2008/02/20 13,910 13,920 13,470 13,490 690,090
2008/02/19 13,990 14,040 13,870 13,940 328,520
2008/02/18 13,820 14,020 13,770 13,780 439,650
2008/02/15 13,630 13,860 13,530 13,820 607,900
2008/02/14 13,610 13,830 13,600 13,810 608,310
2008/02/13 13,420 13,440 13,210 13,280 328,720
2008/02/12 13,190 13,320 13,110 13,160 278,190
2008/02/08 13,290 13,460 13,170 13,220 473,320
2008/02/07 13,240 13,420 13,170 13,390 449,630
2008/02/06 13,490 13,550 13,240 13,260 936,160
2008/02/05 13,980 14,010 13,840 13,930 371,790
2008/02/04 13,930 14,080 13,920 14,050 582,610
2008/02/01 13,710 13,840 13,610 13,670 447,240
2008/01/31 13,310 13,810 13,310 13,740 822,710
2008/01/30 13,650 13,710 13,450 13,600 788,540
2008/01/29 13,560 13,700 13,410 13,620 1,046,040
2008/01/28 13,610 13,660 13,210 13,230 667,070
2008/01/25 13,510 13,850 13,480 13,830 946,510
2008/01/24 13,200 13,330 13,110 13,260 856,710
2008/01/23 13,230 13,300 12,790 12,980 1,016,280
2008/01/22 12,940 13,140 12,700 12,700 1,056,560
2008/01/21 13,790 13,840 13,470 13,470 963,530
2008/01/18 13,560 14,100 13,540 13,990 928,550
2008/01/17 13,820 14,000 13,650 13,910 730,740
2008/01/16 13,800 14,040 13,660 13,660 973,480
2008/01/15 14,320 14,420 14,100 14,150 545,150
2008/01/11 14,670 14,670 14,270 14,330 551,870
2008/01/10 14,720 14,780 14,560 14,580 495,590
2008/01/09 14,500 14,800 14,440 14,760 450,040
2008/01/08 14,630 14,740 14,550 14,720 397,270
2008/01/07 14,670 14,880 14,600 14,630 473,400
2008/01/04 15,050 15,100 14,740 14,970 726,910

このページの先頭へ