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
2010/12/30 10,410 10,420 10,300 10,310 513,886
2010/12/29 10,390 10,450 10,380 10,450 223,442
2010/12/28 10,420 10,440 10,390 10,410 174,051
2010/12/27 10,390 10,470 10,380 10,450 253,551
2010/12/24 10,360 10,380 10,350 10,380 226,336
2010/12/22 10,450 10,490 10,410 10,430 430,463
2010/12/21 10,360 10,460 10,360 10,450 440,909
2010/12/20 10,390 10,390 10,270 10,320 195,868
2010/12/17 10,400 10,420 10,370 10,390 159,345
2010/12/16 10,410 10,440 10,370 10,400 268,083
2010/12/15 10,410 10,430 10,370 10,400 196,600
2010/12/14 10,370 10,410 10,350 10,400 320,774
2010/12/13 10,310 10,380 10,290 10,380 199,208
2010/12/10 10,340 10,420 10,280 10,320 549,665
2010/12/09 10,370 10,390 10,330 10,370 409,961
2010/12/08 10,290 10,350 10,280 10,320 419,952
2010/12/07 10,250 10,260 10,180 10,240 277,438
2010/12/06 10,260 10,270 10,230 10,260 315,045
2010/12/03 10,330 10,340 10,240 10,280 316,393
2010/12/02 10,270 10,280 10,230 10,250 559,465
2010/12/01 10,030 10,100 10,000 10,100 397,332
2010/11/30 10,170 10,200 10,020 10,040 967,778
2010/11/29 10,180 10,240 10,130 10,220 597,940
2010/11/26 10,180 10,220 10,130 10,150 293,280
2010/11/25 10,200 10,210 10,130 10,170 489,718
2010/11/24 10,020 10,160 10,000 10,140 812,805
2010/11/22 10,230 10,250 10,180 10,200 617,373
2010/11/19 10,210 10,230 10,100 10,140 651,933
2010/11/18 9,910 10,100 9,880 10,060 674,185
2010/11/17 9,810 9,920 9,790 9,920 313,743
2010/11/16 9,980 10,000 9,860 9,860 512,854
2010/11/15 9,910 9,930 9,830 9,920 627,232
2010/11/12 9,900 9,940 9,810 9,820 394,109
2010/11/11 9,970 9,980 9,920 9,940 550,837
2010/11/10 9,840 9,930 9,830 9,910 883,110
2010/11/09 9,760 9,810 9,740 9,770 354,332
2010/11/08 9,790 9,830 9,770 9,800 492,650
2010/11/05 9,600 9,770 9,600 9,730 1,102,779
2010/11/04 9,380 9,460 9,370 9,450 544,234
2010/11/02 9,230 9,260 9,210 9,250 342,221
2010/11/01 9,260 9,350 9,220 9,250 568,870
2010/10/29 9,410 9,420 9,260 9,280 1,063,599
2010/10/28 9,450 9,510 9,440 9,450 283,318
2010/10/27 9,530 9,540 9,410 9,490 587,938
2010/10/26 9,470 9,550 9,450 9,460 553,570
2010/10/25 9,520 9,540 9,470 9,500 194,802
2010/10/22 9,490 9,540 9,480 9,520 190,298
2010/10/21 9,550 9,580 9,410 9,460 900,355
2010/10/20 9,500 9,500 9,400 9,460 677,785
2010/10/19 9,580 9,660 9,570 9,610 250,692
2010/10/18 9,620 9,650 9,560 9,570 250,026
2010/10/15 9,630 9,640 9,560 9,610 287,650
2010/10/14 9,600 9,710 9,570 9,670 697,657
2010/10/13 9,560 9,600 9,480 9,500 508,667
2010/10/12 9,740 9,740 9,470 9,490 557,679
2010/10/08 9,730 9,760 9,660 9,680 266,563
2010/10/07 9,750 9,810 9,740 9,760 463,694
2010/10/06 9,680 9,790 9,660 9,770 854,386
2010/10/05 9,410 9,630 9,410 9,620 545,413
2010/10/04 9,490 9,610 9,440 9,450 376,912
2010/10/01 9,560 9,560 9,450 9,470 392,806
2010/09/30 9,650 9,660 9,460 9,470 402,841
2010/09/29 9,610 9,700 9,590 9,660 803,764
2010/09/28 9,600 9,640 9,550 9,570 427,574
2010/09/27 9,580 9,640 9,570 9,620 370,606
2010/09/24 9,450 9,640 9,440 9,490 1,052,797
2010/09/22 9,580 9,650 9,570 9,600 582,167
2010/09/21 9,710 9,730 9,610 9,620 277,303
2010/09/17 9,630 9,680 9,580 9,670 687,721
2010/09/16 9,660 9,660 9,510 9,520 464,420
2010/09/15 9,260 9,620 9,230 9,540 1,845,191
2010/09/14 9,350 9,360 9,280 9,350 466,691
2010/09/13 9,370 9,430 9,330 9,350 452,816
2010/09/10 9,180 9,320 9,160 9,250 477,317
2010/09/09 9,150 9,170 9,090 9,110 347,686
2010/09/08 9,110 9,130 9,020 9,050 502,948
2010/09/07 9,260 9,340 9,230 9,250 318,667
2010/09/06 9,230 9,340 9,200 9,310 630,397
2010/09/03 9,130 9,170 9,070 9,130 376,858
2010/09/02 9,110 9,130 8,980 9,060 592,903
2010/09/01 8,850 8,970 8,820 8,960 448,419
2010/08/31 9,020 9,030 8,820 8,830 737,957
2010/08/30 9,180 9,310 9,140 9,150 652,951
2010/08/27 8,830 9,050 8,830 9,010 541,380
2010/08/26 8,930 8,940 8,850 8,910 877,792
2010/08/25 8,920 8,970 8,820 8,850 935,101
2010/08/24 9,050 9,100 8,990 8,990 907,107
2010/08/23 9,170 9,200 9,110 9,120 370,852
2010/08/20 9,240 9,310 9,180 9,190 611,573
2010/08/19 9,260 9,400 9,260 9,400 486,486
2010/08/18 9,280 9,300 9,180 9,260 423,923
2010/08/17 9,110 9,210 9,100 9,200 326,306
2010/08/16 9,170 9,240 9,110 9,210 326,439
2010/08/13 9,240 9,300 9,180 9,300 513,397
2010/08/12 9,140 9,240 9,080 9,230 884,675
2010/08/11 9,450 9,470 9,300 9,320 821,875
2010/08/10 9,650 9,690 9,530 9,560 176,099
2010/08/09 9,540 9,600 9,530 9,590 161,384
2010/08/06 9,590 9,690 9,560 9,680 133,251
2010/08/05 9,690 9,720 9,600 9,650 271,706
2010/08/04 9,640 9,640 9,500 9,510 447,270
2010/08/03 9,750 9,780 9,650 9,690 375,550
2010/08/02 9,590 9,710 9,580 9,590 304,652
2010/07/30 9,680 9,680 9,520 9,570 305,826
2010/07/29 9,680 9,760 9,670 9,710 134,642
2010/07/28 9,650 9,790 9,650 9,770 401,200
2010/07/27 9,520 9,560 9,510 9,520 361,495
2010/07/26 9,550 9,590 9,510 9,510 333,065
2010/07/23 9,460 9,500 9,390 9,460 394,791
2010/07/22 9,260 9,280 9,200 9,240 398,419
2010/07/21 9,430 9,430 9,250 9,300 287,137
2010/07/20 9,290 9,410 9,270 9,340 346,100
2010/07/16 9,630 9,660 9,410 9,440 397,734
2010/07/15 9,730 9,760 9,690 9,690 209,117
2010/07/14 9,770 9,830 9,770 9,830 384,854
2010/07/13 9,620 9,660 9,520 9,550 279,531
2010/07/12 9,570 9,670 9,560 9,580 177,457
2010/07/09 9,580 9,640 9,540 9,600 621,189
2010/07/08 9,540 9,570 9,510 9,560 478,615
2010/07/07 9,350 9,360 9,250 9,310 391,786
2010/07/06 9,230 9,390 9,120 9,390 635,835
2010/07/05 9,410 9,460 9,390 9,460 321,783
2010/07/02 9,410 9,440 9,330 9,400 448,807
2010/07/01 9,470 9,470 9,320 9,370 683,191
2010/06/30 9,570 9,590 9,520 9,560 491,023
2010/06/29 9,890 9,940 9,720 9,720 184,655
2010/06/28 9,930 9,940 9,850 9,870 146,964
2010/06/25 9,950 9,960 9,860 9,900 537,580
2010/06/24 10,060 10,180 10,060 10,090 147,803
2010/06/23 10,130 10,140 10,080 10,080 410,504
2010/06/22 10,310 10,360 10,270 10,290 516,000
2010/06/21 10,280 10,430 10,280 10,420 345,053
2010/06/18 10,220 10,220 10,140 10,160 208,518
2010/06/17 10,190 10,230 10,160 10,180 178,171
2010/06/16 10,210 10,290 10,200 10,250 530,880
2010/06/15 10,020 10,090 10,000 10,030 257,181
2010/06/14 9,990 10,060 9,990 10,050 281,748
2010/06/11 9,900 9,940 9,840 9,880 417,674
2010/06/10 9,680 9,720 9,610 9,700 419,872
2010/06/09 9,670 9,670 9,550 9,640 766,525
2010/06/08 9,620 9,760 9,600 9,700 410,402
2010/06/07 9,790 9,810 9,670 9,690 680,434
2010/06/04 10,080 10,140 10,050 10,110 234,561
2010/06/03 9,960 10,120 9,950 10,120 684,505
2010/06/02 9,810 9,940 9,730 9,770 312,808
2010/06/01 9,890 9,920 9,830 9,900 444,840
2010/05/31 9,920 10,010 9,900 9,930 379,934
2010/05/28 9,990 10,000 9,870 9,970 649,655
2010/05/27 9,590 9,830 9,560 9,820 365,799
2010/05/26 9,760 9,810 9,640 9,660 688,763
2010/05/25 9,810 9,830 9,600 9,630 964,242
2010/05/24 9,950 9,970 9,860 9,930 441,426
2010/05/21 9,930 10,020 9,880 9,940 1,051,459
2010/05/20 10,280 10,340 10,180 10,230 515,089
2010/05/19 10,270 10,360 10,210 10,320 686,219
2010/05/18 10,480 10,520 10,380 10,430 335,773
2010/05/17 10,480 10,510 10,330 10,420 833,893
2010/05/14 10,630 10,730 10,560 10,640 509,364
2010/05/13 10,740 10,820 10,710 10,810 472,969
2010/05/12 10,630 10,680 10,510 10,550 514,297
2010/05/11 10,830 10,830 10,570 10,590 976,118
2010/05/10 10,580 10,730 10,540 10,720 862,686
2010/05/07 10,420 10,610 10,350 10,610 1,480,156
2010/05/06 10,880 10,910 10,850 10,850 840,545
2010/04/30 11,250 11,260 11,200 11,230 234,937
2010/04/28 11,070 11,150 11,050 11,100 811,986
2010/04/27 11,280 11,390 11,280 11,370 375,172
2010/04/26 11,210 11,340 11,210 11,340 983,534
2010/04/23 11,080 11,140 11,030 11,120 441,164
2010/04/22 11,160 11,160 11,030 11,120 413,553
2010/04/21 11,200 11,270 11,190 11,270 291,137
2010/04/20 11,140 11,180 11,060 11,080 530,084
2010/04/19 11,110 11,130 11,050 11,070 592,751
2010/04/16 11,410 11,410 11,250 11,270 746,883
2010/04/15 11,480 11,490 11,420 11,440 349,129
2010/04/14 11,400 11,450 11,330 11,370 312,596
2010/04/13 11,390 11,390 11,250 11,330 423,746
2010/04/12 11,460 11,530 11,410 11,430 337,626
2010/04/09 11,380 11,380 11,320 11,370 576,286
2010/04/08 11,360 11,410 11,330 11,330 434,114
2010/04/07 11,470 11,530 11,430 11,470 508,707
2010/04/06 11,530 11,530 11,390 11,460 338,598
2010/04/05 11,520 11,550 11,480 11,520 383,932
2010/04/02 11,480 11,490 11,410 11,460 466,762
2010/04/01 11,310 11,450 11,290 11,400 873,475
2010/03/31 11,270 11,310 11,240 11,260 367,400
2010/03/30 11,200 11,290 11,170 11,270 396,167
2010/03/29 11,080 11,180 11,060 11,180 327,010
2010/03/26 10,990 11,100 10,980 11,100 549,044
2010/03/25 10,950 10,970 10,900 10,940 248,520
2010/03/24 10,940 10,980 10,860 10,900 278,338
2010/03/23 10,890 10,920 10,860 10,870 202,851
2010/03/19 10,900 10,930 10,870 10,920 235,980
2010/03/18 10,940 10,950 10,830 10,840 293,522
2010/03/17 10,880 10,960 10,850 10,940 510,281
2010/03/16 10,830 10,870 10,810 10,820 172,517
2010/03/15 10,890 10,910 10,800 10,840 201,762
2010/03/12 10,830 10,870 10,790 10,830 509,980
2010/03/11 10,700 10,770 10,680 10,760 443,705
2010/03/10 10,670 10,690 10,640 10,660 309,304
2010/03/09 10,660 10,690 10,640 10,650 349,318
2010/03/08 10,640 10,690 10,610 10,670 781,260
2010/03/05 10,360 10,480 10,360 10,480 530,038
2010/03/04 10,340 10,360 10,230 10,240 598,602
2010/03/03 10,290 10,370 10,280 10,330 786,984
2010/03/02 10,300 10,340 10,240 10,330 301,454
2010/03/01 10,240 10,320 10,210 10,280 243,504
2010/02/26 10,210 10,280 10,180 10,210 332,335
2010/02/25 10,350 10,370 10,190 10,190 314,828
2010/02/24 10,300 10,350 10,220 10,300 483,873
2010/02/23 10,440 10,470 10,370 10,460 335,294
2010/02/22 10,420 10,550 10,420 10,480 493,813
2010/02/19 10,450 10,450 10,220 10,240 541,997
2010/02/18 10,420 10,440 10,370 10,430 232,120
2010/02/17 10,260 10,410 10,250 10,400 428,121
2010/02/16 10,150 10,160 10,110 10,130 87,360
2010/02/15 10,200 10,210 10,100 10,100 137,429
2010/02/12 10,170 10,200 10,110 10,200 268,464
2010/02/10 10,130 10,140 10,050 10,080 290,461
2010/02/09 10,000 10,050 9,960 10,040 498,941
2010/02/08 10,070 10,160 10,030 10,060 1,017,635
2010/02/05 10,170 10,210 10,130 10,170 1,159,247
2010/02/04 10,520 10,540 10,370 10,450 667,646
2010/02/03 10,500 10,530 10,450 10,520 404,410
2010/02/02 10,410 10,490 10,400 10,460 337,168
2010/02/01 10,310 10,320 10,220 10,300 472,393
2010/01/29 10,360 10,430 10,250 10,260 544,023
2010/01/28 10,430 10,560 10,390 10,520 489,322
2010/01/27 10,440 10,470 10,340 10,350 507,521
2010/01/26 10,600 10,660 10,420 10,440 628,662
2010/01/25 10,500 10,650 10,500 10,600 436,868
2010/01/22 10,740 10,760 10,610 10,690 1,180,879
2010/01/21 10,780 10,980 10,740 10,950 841,468
2010/01/20 10,960 10,960 10,800 10,800 591,605
2010/01/19 10,950 10,970 10,840 10,860 523,118
2010/01/18 10,950 10,980 10,870 10,930 819,275
2010/01/15 11,020 11,080 10,960 11,060 439,640
2010/01/14 10,900 11,000 10,870 11,000 448,870
2010/01/13 10,880 10,950 10,810 10,810 498,776
2010/01/12 10,870 11,000 10,850 11,000 445,820
2010/01/08 10,870 10,920 10,760 10,910 697,940
2010/01/07 10,840 10,870 10,730 10,780 458,098
2010/01/06 10,820 10,870 10,750 10,810 442,235
2010/01/05 10,880 10,890 10,750 10,780 463,495
2010/01/04 10,680 10,790 10,680 10,750 466,774

このページの先頭へ