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
2009/12/30 10,800 10,810 10,620 10,640 302,136
2009/12/29 10,700 10,800 10,690 10,730 340,463
2009/12/28 10,620 10,760 10,610 10,710 439,759
2009/12/25 10,610 10,620 10,560 10,600 294,262
2009/12/24 10,560 10,650 10,540 10,600 660,115
2009/12/22 10,350 10,470 10,320 10,450 681,371
2009/12/21 10,300 10,300 10,270 10,280 141,312
2009/12/18 10,190 10,250 10,110 10,240 407,978
2009/12/17 10,310 10,350 10,240 10,240 595,612
2009/12/16 10,260 10,330 10,200 10,260 538,484
2009/12/15 10,140 10,200 10,110 10,160 193,773
2009/12/14 10,200 10,210 10,090 10,190 363,722
2009/12/11 10,060 10,190 10,000 10,190 672,034
2009/12/10 10,040 10,130 9,910 9,910 560,248
2009/12/09 10,110 10,140 10,070 10,090 565,464
2009/12/08 10,160 10,230 10,150 10,200 777,151
2009/12/07 10,230 10,300 10,180 10,240 998,437
2009/12/04 10,100 10,110 9,980 10,090 737,713
2009/12/03 9,840 10,060 9,830 10,030 1,203,965
2009/12/02 9,620 9,730 9,590 9,700 593,442
2009/12/01 9,320 9,650 9,310 9,630 1,012,775
2009/11/30 9,300 9,440 9,270 9,420 920,771
2009/11/27 9,280 9,320 9,150 9,150 1,056,023
2009/11/26 9,440 9,550 9,400 9,480 565,503
2009/11/25 9,450 9,540 9,450 9,530 549,769
2009/11/24 9,600 9,600 9,480 9,480 621,898
2009/11/20 9,540 9,600 9,510 9,580 344,017
2009/11/19 9,750 9,780 9,580 9,640 639,733
2009/11/18 9,830 9,880 9,720 9,750 360,651
2009/11/17 9,950 9,950 9,800 9,810 297,302
2009/11/16 9,880 9,890 9,810 9,880 316,116
2009/11/13 9,890 9,900 9,800 9,840 368,574
2009/11/12 10,030 10,040 9,870 9,870 200,296
2009/11/11 10,000 10,040 9,930 9,970 314,878
2009/11/10 10,000 10,070 9,940 9,960 565,379
2009/11/09 9,850 9,940 9,810 9,880 246,698
2009/11/06 9,920 9,940 9,850 9,870 564,155
2009/11/05 9,880 9,910 9,770 9,790 542,766
2009/11/04 9,880 9,930 9,850 9,910 381,460
2009/11/02 9,810 9,920 9,800 9,920 1,177,547
2009/10/30 10,140 10,140 10,060 10,090 714,693
2009/10/29 9,970 10,020 9,940 9,960 730,735
2009/10/28 10,270 10,310 10,150 10,170 680,670
2009/10/27 10,360 10,390 10,290 10,330 423,033
2009/10/26 10,350 10,490 10,340 10,450 501,560
2009/10/23 10,420 10,460 10,360 10,370 423,573
2009/10/22 10,330 10,370 10,240 10,350 515,303
2009/10/21 10,370 10,440 10,370 10,410 412,809
2009/10/20 10,430 10,450 10,400 10,430 659,767
2009/10/19 10,250 10,360 10,210 10,330 410,336
2009/10/16 10,380 10,390 10,300 10,330 400,920
2009/10/15 10,280 10,360 10,280 10,320 660,034
2009/10/14 10,190 10,200 10,100 10,150 266,568
2009/10/13 10,120 10,200 10,110 10,150 334,353
2009/10/09 9,950 10,090 9,930 10,090 508,047
2009/10/08 9,870 9,940 9,830 9,930 306,262
2009/10/07 9,850 9,910 9,830 9,890 240,764
2009/10/06 9,830 9,840 9,710 9,750 324,608
2009/10/05 9,810 9,850 9,750 9,760 410,492
2009/10/02 9,880 9,880 9,790 9,820 535,137
2009/10/01 10,120 10,160 10,040 10,060 257,573
2009/09/30 10,190 10,230 10,150 10,190 362,337
2009/09/29 10,220 10,220 10,140 10,160 605,681
2009/09/28 10,170 10,170 10,050 10,100 1,044,342
2009/09/25 10,420 10,440 10,310 10,390 521,650
2009/09/24 10,440 10,600 10,420 10,540 575,379
2009/09/18 10,410 10,440 10,330 10,430 526,955
2009/09/17 10,430 10,470 10,380 10,460 287,237
2009/09/16 10,300 10,430 10,270 10,300 548,195
2009/09/15 10,310 10,340 10,220 10,260 424,918
2009/09/14 10,420 10,430 10,210 10,270 603,597
2009/09/11 10,530 10,560 10,440 10,480 502,103
2009/09/10 10,410 10,560 10,410 10,560 676,536
2009/09/09 10,400 10,430 10,280 10,380 276,555
2009/09/08 10,390 10,440 10,340 10,440 231,554
2009/09/07 10,340 10,360 10,310 10,340 302,891
2009/09/04 10,290 10,300 10,180 10,200 1,321,138
2009/09/03 10,290 10,330 10,210 10,230 483,632
2009/09/02 10,340 10,340 10,250 10,340 908,128
2009/09/01 10,500 10,620 10,480 10,530 552,503
2009/08/31 10,650 10,800 10,460 10,510 1,059,471
2009/08/28 10,590 10,610 10,500 10,550 386,601
2009/08/27 10,610 10,620 10,430 10,540 669,179
2009/08/26 10,580 10,710 10,560 10,680 526,079
2009/08/25 10,560 10,610 10,500 10,540 379,295
2009/08/24 10,490 10,630 10,490 10,580 687,509
2009/08/21 10,420 10,420 10,170 10,300 290,004
2009/08/20 10,290 10,440 10,230 10,380 252,124
2009/08/19 10,330 10,360 10,220 10,240 355,229
2009/08/18 10,220 10,350 10,210 10,330 435,684
2009/08/17 10,540 10,550 10,280 10,280 532,705
2009/08/14 10,560 10,670 10,560 10,630 371,049
2009/08/13 10,560 10,590 10,520 10,550 214,139
2009/08/12 10,510 10,560 10,470 10,470 298,870
2009/08/11 10,560 10,630 10,550 10,610 313,718
2009/08/10 10,580 10,630 10,520 10,590 481,478
2009/08/07 10,420 10,460 10,290 10,460 338,829
2009/08/06 10,300 10,470 10,300 10,430 449,109
2009/08/05 10,460 10,460 10,270 10,290 276,082
2009/08/04 10,500 10,520 10,390 10,420 381,866
2009/08/03 10,400 10,420 10,350 10,380 354,400
2009/07/31 10,340 10,410 10,290 10,410 827,469
2009/07/30 10,190 10,240 10,100 10,220 459,440
2009/07/29 10,070 10,200 10,050 10,160 470,896
2009/07/28 10,170 10,170 10,080 10,110 298,812
2009/07/27 10,060 10,210 10,060 10,100 724,014
2009/07/24 9,970 9,990 9,890 9,960 679,303
2009/07/23 9,730 9,900 9,730 9,830 347,161
2009/07/22 9,670 9,790 9,640 9,750 522,212
2009/07/21 9,590 9,690 9,540 9,680 449,690
2009/07/17 9,440 9,460 9,390 9,420 159,302
2009/07/16 9,510 9,530 9,350 9,360 273,938
2009/07/15 9,380 9,380 9,290 9,310 337,710
2009/07/14 9,280 9,330 9,210 9,300 282,904
2009/07/13 9,270 9,380 9,070 9,080 514,873
2009/07/10 9,400 9,420 9,290 9,300 329,523
2009/07/09 9,380 9,430 9,320 9,330 587,290
2009/07/08 9,580 9,590 9,450 9,450 573,347
2009/07/07 9,750 9,770 9,660 9,690 338,359
2009/07/06 9,780 9,810 9,690 9,710 297,599
2009/07/03 9,770 9,880 9,730 9,860 780,440
2009/07/02 10,200 10,230 10,100 10,120 425,287
2009/07/01 10,110 10,320 10,090 10,150 814,798
2009/06/30 10,160 10,240 10,150 10,180 492,306
2009/06/29 10,130 10,180 9,980 10,050 582,000
2009/06/26 10,100 10,140 10,030 10,140 421,491
2009/06/25 9,870 10,110 9,850 10,020 498,955
2009/06/24 9,830 9,860 9,770 9,820 224,518
2009/06/23 9,870 9,880 9,740 9,780 526,470
2009/06/22 10,020 10,130 10,000 10,060 302,051
2009/06/19 9,990 10,060 9,930 10,000 508,625
2009/06/18 10,000 10,000 9,880 9,960 386,839
2009/06/17 9,960 10,080 9,940 10,070 1,105,683
2009/06/16 10,120 10,150 9,990 10,010 656,585
2009/06/15 10,350 10,360 10,260 10,280 395,378
2009/06/12 10,250 10,400 10,250 10,370 820,734
2009/06/11 10,240 10,260 10,190 10,240 492,016
2009/06/10 10,070 10,230 10,050 10,230 651,894
2009/06/09 10,080 10,100 9,990 10,020 348,676
2009/06/08 10,050 10,150 10,050 10,090 768,366
2009/06/05 10,000 10,010 9,960 10,000 341,547
2009/06/04 9,910 9,980 9,880 9,910 421,293
2009/06/03 9,960 10,010 9,950 9,990 434,772
2009/06/02 10,040 10,050 9,930 9,950 697,455
2009/06/01 9,750 9,940 9,720 9,930 526,132
2009/05/29 9,750 9,750 9,670 9,730 436,598
2009/05/28 9,590 9,730 9,580 9,690 382,624
2009/05/27 9,680 9,730 9,630 9,640 437,949
2009/05/26 9,600 9,610 9,460 9,570 382,853
2009/05/25 9,490 9,630 9,490 9,550 461,619
2009/05/22 9,350 9,500 9,340 9,470 397,925
2009/05/21 9,520 9,520 9,410 9,520 439,582
2009/05/20 9,600 9,640 9,540 9,550 475,859
2009/05/19 9,570 9,570 9,490 9,520 428,746
2009/05/18 9,340 9,340 9,220 9,320 676,734
2009/05/15 9,390 9,500 9,380 9,500 499,414
2009/05/14 9,390 9,390 9,280 9,340 791,324
2009/05/13 9,560 9,610 9,500 9,590 203,282
2009/05/12 9,580 9,620 9,530 9,560 427,761
2009/05/11 9,690 9,730 9,570 9,680 484,470
2009/05/08 9,610 9,700 9,580 9,670 881,073
2009/05/07 9,610 9,640 9,520 9,570 905,142
2009/05/01 9,090 9,280 9,060 9,240 700,870
2009/04/30 8,980 9,090 8,980 9,090 914,857
2009/04/28 8,930 9,040 8,720 8,740 791,673
2009/04/27 9,040 9,070 8,880 8,960 446,066
2009/04/24 9,070 9,080 8,920 8,950 434,969
2009/04/23 9,010 9,100 8,880 9,060 461,172
2009/04/22 9,020 9,040 8,910 9,000 310,989
2009/04/21 8,920 9,000 8,840 8,980 763,306
2009/04/20 9,120 9,170 9,040 9,150 859,166
2009/04/17 9,140 9,190 9,060 9,150 698,880
2009/04/16 9,110 9,270 8,950 8,970 936,872
2009/04/15 9,000 9,030 8,910 8,960 601,561
2009/04/14 9,220 9,220 8,980 9,060 790,316
2009/04/13 9,180 9,260 9,110 9,120 415,902
2009/04/10 9,300 9,320 9,080 9,190 909,065
2009/04/09 8,910 9,170 8,910 9,150 804,906
2009/04/08 8,950 8,970 8,790 8,810 663,380
2009/04/07 9,070 9,130 9,010 9,100 550,782
2009/04/06 9,150 9,230 9,050 9,110 857,520
2009/04/03 9,100 9,130 8,920 8,940 1,105,087
2009/04/02 8,770 8,990 8,670 8,910 1,641,728
2009/04/01 8,420 8,620 8,310 8,590 960,122
2009/03/31 8,400 8,610 8,280 8,340 865,254
2009/03/30 8,820 8,860 8,410 8,420 712,305
2009/03/27 8,910 9,060 8,820 8,820 1,110,297
2009/03/26 8,670 8,920 8,610 8,920 931,771
2009/03/25 8,650 8,710 8,550 8,630 717,022
2009/03/24 8,600 8,670 8,440 8,610 1,552,229
2009/03/23 8,090 8,400 8,080 8,400 1,201,203
2009/03/19 8,150 8,190 8,050 8,080 847,221
2009/03/18 8,160 8,210 8,040 8,110 939,902
2009/03/17 7,920 8,130 7,870 8,120 1,596,772
2009/03/16 7,770 7,910 7,770 7,880 842,447
2009/03/13 7,580 7,730 7,580 7,730 1,122,023
2009/03/12 7,490 7,500 7,300 7,300 527,233
2009/03/11 7,460 7,550 7,440 7,530 1,329,281
2009/03/10 7,200 7,250 7,170 7,210 532,221
2009/03/09 7,330 7,380 7,180 7,200 997,139
2009/03/06 7,370 7,430 7,300 7,320 848,636
2009/03/05 7,510 7,690 7,480 7,560 1,029,924
2009/03/04 7,280 7,470 7,250 7,410 745,907
2009/03/03 7,260 7,440 7,230 7,360 1,197,098
2009/03/02 7,470 7,520 7,380 7,410 1,111,021
2009/02/27 7,600 7,740 7,560 7,720 1,223,176
2009/02/26 7,600 7,740 7,570 7,590 508,702
2009/02/25 7,610 7,630 7,470 7,610 749,957
2009/02/24 7,350 7,460 7,300 7,460 687,924
2009/02/23 7,400 7,570 7,350 7,540 1,124,168
2009/02/20 7,700 7,710 7,530 7,540 1,126,893
2009/02/19 7,760 7,790 7,690 7,700 373,267
2009/02/18 7,650 7,760 7,620 7,750 827,453
2009/02/17 7,830 7,860 7,760 7,810 817,303
2009/02/16 7,880 7,950 7,840 7,870 687,780
2009/02/13 7,960 8,040 7,880 7,910 586,546
2009/02/12 7,960 8,010 7,830 7,910 1,135,395
2009/02/10 8,250 8,290 8,060 8,110 599,183
2009/02/09 8,390 8,430 8,060 8,070 754,293
2009/02/06 8,290 8,330 8,180 8,210 1,205,318
2009/02/05 8,090 8,250 8,040 8,090 608,944
2009/02/04 8,050 8,230 8,010 8,160 659,652
2009/02/03 8,000 8,250 7,930 7,930 818,315
2009/02/02 7,990 8,110 7,940 8,010 725,085
2009/01/30 8,190 8,190 8,060 8,110 885,125
2009/01/29 8,410 8,460 8,280 8,330 1,013,980
2009/01/28 8,190 8,330 8,070 8,270 675,167
2009/01/27 7,970 8,260 7,940 8,220 820,651
2009/01/26 7,880 7,950 7,730 7,740 1,792,329
2009/01/23 8,090 8,090 7,880 7,890 1,513,707
2009/01/22 8,150 8,200 7,960 8,190 1,449,644
2009/01/21 7,990 8,160 7,960 8,060 823,348
2009/01/20 8,310 8,320 8,100 8,210 1,345,642
2009/01/19 8,480 8,500 8,360 8,420 375,961
2009/01/16 8,300 8,430 8,210 8,390 698,661
2009/01/15 8,230 8,300 8,140 8,200 1,429,322
2009/01/14 8,540 8,670 8,510 8,520 704,269
2009/01/13 8,660 8,660 8,540 8,550 1,102,988
2009/01/09 9,060 9,110 8,930 8,990 1,017,708
2009/01/08 9,160 9,220 9,010 9,010 1,065,245
2009/01/07 9,290 9,490 9,280 9,390 784,929
2009/01/06 9,340 9,360 9,180 9,200 474,426
2009/01/05 9,320 9,340 9,170 9,190 477,645

このページの先頭へ