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
2011/12/30 8,560 8,580 8,540 8,570 130,307
2011/12/29 8,500 8,530 8,460 8,530 142,046
2011/12/28 8,560 8,590 8,540 8,550 113,704
2011/12/27 8,550 8,590 8,540 8,590 55,615
2011/12/26 8,650 8,650 8,590 8,600 588,518
2011/12/22 8,540 8,550 8,500 8,500 105,710
2011/12/21 8,570 8,590 8,550 8,560 224,963
2011/12/20 8,450 8,480 8,430 8,470 114,345
2011/12/19 8,490 8,490 8,390 8,410 287,883
2011/12/16 8,540 8,550 8,510 8,540 277,594
2011/12/15 8,540 8,560 8,490 8,510 415,495
2011/12/14 8,630 8,650 8,600 8,640 388,750
2011/12/13 8,640 8,710 8,640 8,670 608,444
2011/12/12 8,780 8,800 8,750 8,760 649,142
2011/12/09 8,670 8,700 8,620 8,650 185,906
2011/12/08 8,770 8,800 8,740 8,770 83,727
2011/12/07 8,730 8,840 8,730 8,810 459,441
2011/12/06 8,770 8,790 8,680 8,690 174,242
2011/12/05 8,820 8,830 8,790 8,790 324,144
2011/12/02 8,730 8,760 8,710 8,750 179,533
2011/12/01 8,760 8,780 8,700 8,720 823,901
2011/11/30 8,520 8,550 8,480 8,520 419,040
2011/11/29 8,480 8,600 8,470 8,600 651,349
2011/11/28 8,390 8,440 8,370 8,410 181,802
2011/11/25 8,250 8,310 8,250 8,280 364,623
2011/11/24 8,300 8,330 8,270 8,270 396,677
2011/11/22 8,390 8,470 8,370 8,450 292,123
2011/11/21 8,480 8,490 8,460 8,470 179,549
2011/11/18 8,490 8,520 8,480 8,520 401,682
2011/11/17 8,550 8,610 8,520 8,590 286,035
2011/11/16 8,670 8,690 8,570 8,580 380,115
2011/11/15 8,660 8,710 8,650 8,690 190,043
2011/11/14 8,770 8,780 8,720 8,740 236,230
2011/11/11 8,650 8,680 8,610 8,630 773,159
2011/11/10 8,660 8,690 8,610 8,630 712,937
2011/11/09 8,830 8,880 8,800 8,870 115,829
2011/11/08 8,870 8,880 8,760 8,770 326,541
2011/11/07 8,890 8,900 8,860 8,880 83,634
2011/11/04 8,900 8,930 8,850 8,920 342,876
2011/11/02 8,830 8,830 8,760 8,810 943,444
2011/11/01 9,000 9,060 8,950 8,970 738,115
2011/10/31 9,120 9,270 9,080 9,080 1,066,749
2011/10/28 9,200 9,210 9,120 9,140 1,527,879
2011/10/27 8,890 9,040 8,850 9,040 918,885
2011/10/26 8,800 8,920 8,760 8,850 531,573
2011/10/25 8,980 8,990 8,870 8,890 1,135,751
2011/10/24 8,880 8,970 8,880 8,950 139,783
2011/10/21 8,800 8,820 8,770 8,800 69,571
2011/10/20 8,860 8,860 8,790 8,800 89,199
2011/10/19 8,950 8,950 8,860 8,890 100,487
2011/10/18 8,860 8,890 8,840 8,860 476,853
2011/10/17 8,990 9,030 8,980 9,010 596,118
2011/10/14 8,880 8,910 8,860 8,870 423,018
2011/10/13 8,950 8,970 8,910 8,910 1,009,277
2011/10/12 8,830 8,890 8,800 8,850 604,695
2011/10/11 8,890 8,920 8,870 8,870 524,253
2011/10/07 8,720 8,780 8,690 8,690 338,053
2011/10/06 8,600 8,670 8,590 8,630 607,450
2011/10/05 8,640 8,640 8,470 8,480 1,000,521
2011/10/04 8,530 8,590 8,480 8,580 374,743
2011/10/03 8,660 8,680 8,570 8,650 389,512
2011/09/30 8,830 8,870 8,770 8,800 1,027,120
2011/09/29 8,650 8,830 8,620 8,830 1,308,826
2011/09/28 8,720 8,780 8,710 8,750 347,718
2011/09/27 8,550 8,700 8,530 8,700 1,224,370
2011/09/26 8,600 8,610 8,410 8,410 1,341,460
2011/09/22 8,690 8,690 8,600 8,640 562,892
2011/09/21 8,770 8,820 8,760 8,790 346,069
2011/09/20 8,800 8,820 8,750 8,770 403,982
2011/09/16 8,840 8,920 8,830 8,900 838,938
2011/09/15 8,710 8,750 8,690 8,710 850,166
2011/09/14 8,690 8,720 8,540 8,580 803,358
2011/09/13 8,620 8,690 8,600 8,690 334,279
2011/09/12 8,600 8,630 8,570 8,600 489,044
2011/09/09 8,820 8,860 8,780 8,780 102,004
2011/09/08 8,910 8,930 8,800 8,850 237,787
2011/09/07 8,790 8,830 8,750 8,830 336,166
2011/09/06 8,740 8,760 8,640 8,640 452,751
2011/09/05 8,880 8,900 8,810 8,830 326,743
2011/09/02 9,040 9,070 8,960 9,000 361,333
2011/09/01 9,050 9,150 9,050 9,110 505,109
2011/08/31 8,990 9,020 8,960 9,020 200,633
2011/08/30 9,010 9,050 8,990 9,010 243,712
2011/08/29 8,860 8,980 8,800 8,910 336,675
2011/08/26 8,790 8,860 8,790 8,860 305,721
2011/08/25 8,800 8,900 8,790 8,830 558,916
2011/08/24 8,870 8,880 8,670 8,720 1,120,720
2011/08/23 8,740 8,800 8,680 8,800 555,129
2011/08/22 8,750 8,810 8,670 8,670 589,033
2011/08/19 8,810 8,850 8,760 8,780 879,129
2011/08/18 9,100 9,100 8,980 8,990 668,454
2011/08/17 9,080 9,140 9,050 9,110 620,452
2011/08/16 9,170 9,200 9,120 9,140 417,106
2011/08/15 9,130 9,170 9,080 9,120 219,635
2011/08/12 9,130 9,140 8,980 9,000 663,218
2011/08/11 8,860 9,040 8,860 9,040 1,229,178
2011/08/10 9,230 9,230 9,060 9,060 654,245
2011/08/09 8,840 9,060 8,710 9,060 2,170,891
2011/08/08 9,220 9,270 9,120 9,190 1,152,139
2011/08/05 9,340 9,400 9,310 9,370 1,446,836
2011/08/04 9,740 9,830 9,670 9,720 535,771
2011/08/03 9,740 9,740 9,660 9,710 1,057,471
2011/08/02 9,910 9,940 9,880 9,900 551,389
2011/08/01 9,980 10,090 9,980 10,040 408,341
2011/07/29 9,940 9,970 9,880 9,900 394,194
2011/07/28 9,990 10,000 9,910 9,970 576,929
2011/07/27 10,110 10,120 10,070 10,090 276,918
2011/07/26 10,150 10,190 10,100 10,180 438,094
2011/07/25 10,170 10,170 10,100 10,120 254,039
2011/07/22 10,160 10,210 10,140 10,200 458,344
2011/07/21 10,080 10,090 10,030 10,060 132,020
2011/07/20 10,060 10,100 10,040 10,050 418,660
2011/07/19 9,980 10,000 9,940 9,950 150,115
2011/07/15 9,990 10,040 9,980 10,040 133,579
2011/07/14 9,980 10,060 9,940 10,000 178,521
2011/07/13 9,940 10,040 9,940 10,020 360,540
2011/07/12 10,010 10,030 9,970 10,000 333,011
2011/07/11 10,130 10,170 10,110 10,150 165,773
2011/07/08 10,210 10,250 10,180 10,210 546,722
2011/07/07 10,100 10,150 10,080 10,140 467,479
2011/07/06 10,070 10,140 10,030 10,140 479,212
2011/07/05 10,160 10,180 10,140 10,150 337,880
2011/07/04 10,160 10,190 10,130 10,150 495,036
2011/07/01 10,060 10,100 10,040 10,050 324,690
2011/06/30 10,030 10,040 9,980 10,010 438,255
2011/06/29 9,960 9,990 9,920 9,980 510,259
2011/06/28 9,870 9,900 9,820 9,830 451,199
2011/06/27 9,820 9,820 9,760 9,780 212,582
2011/06/24 9,820 9,880 9,790 9,870 219,062
2011/06/23 9,740 9,830 9,740 9,800 215,284
2011/06/22 9,710 9,840 9,710 9,800 660,877
2011/06/21 9,620 9,650 9,570 9,650 308,068
2011/06/20 9,570 9,610 9,530 9,530 296,838
2011/06/17 9,630 9,650 9,510 9,530 607,996
2011/06/16 9,680 9,680 9,600 9,610 533,317
2011/06/15 9,780 9,790 9,710 9,780 510,116
2011/06/14 9,650 9,750 9,620 9,740 358,930
2011/06/13 9,580 9,650 9,580 9,630 769,816
2011/06/10 9,710 9,810 9,680 9,690 707,112
2011/06/09 9,600 9,670 9,580 9,670 232,252
2011/06/08 9,620 9,660 9,590 9,650 322,923
2011/06/07 9,570 9,650 9,550 9,650 284,402
2011/06/06 9,650 9,680 9,550 9,590 662,458
2011/06/03 9,740 9,790 9,680 9,700 452,206
2011/06/02 9,720 9,760 9,700 9,750 444,519
2011/06/01 9,890 9,910 9,850 9,890 365,246
2011/05/31 9,680 9,890 9,680 9,880 464,333
2011/05/30 9,680 9,730 9,640 9,710 246,714
2011/05/27 9,720 9,780 9,690 9,730 279,684
2011/05/26 9,690 9,760 9,680 9,760 409,133
2011/05/25 9,690 9,700 9,600 9,610 299,603
2011/05/24 9,620 9,680 9,600 9,670 297,176
2011/05/23 9,730 9,740 9,620 9,660 658,851
2011/05/20 9,810 9,860 9,790 9,790 124,583
2011/05/19 9,890 9,920 9,790 9,800 312,801
2011/05/18 9,800 9,880 9,780 9,850 308,922
2011/05/17 9,700 9,790 9,690 9,760 316,745
2011/05/16 9,770 9,780 9,740 9,770 467,910
2011/05/13 9,940 9,940 9,730 9,860 424,518
2011/05/12 9,950 10,030 9,890 9,900 572,794
2011/05/11 10,110 10,120 10,030 10,060 252,434
2011/05/10 10,000 10,040 9,950 10,020 358,188
2011/05/09 10,070 10,090 9,960 10,000 309,744
2011/05/06 9,950 10,060 9,950 10,050 278,034
2011/05/02 10,150 10,210 10,120 10,210 583,662
2011/04/28 9,920 10,040 9,900 10,040 875,438
2011/04/27 9,820 9,910 9,810 9,880 415,795
2011/04/26 9,820 9,820 9,720 9,730 284,067
2011/04/25 9,880 9,930 9,850 9,850 144,196
2011/04/22 9,810 9,920 9,800 9,880 382,285
2011/04/21 9,870 9,910 9,820 9,850 391,997
2011/04/20 9,730 9,820 9,700 9,800 357,537
2011/04/19 9,640 9,670 9,590 9,630 408,177
2011/04/18 9,780 9,800 9,720 9,740 194,149
2011/04/15 9,830 9,840 9,750 9,760 161,566
2011/04/14 9,750 9,860 9,740 9,820 473,974
2011/04/13 9,710 9,840 9,700 9,840 382,362
2011/04/12 9,790 9,790 9,700 9,730 469,191
2011/04/11 9,900 9,960 9,880 9,900 462,881
2011/04/08 9,740 9,990 9,720 9,950 449,510
2011/04/07 9,840 9,870 9,760 9,780 304,344
2011/04/06 9,850 9,860 9,740 9,770 264,786
2011/04/05 9,920 9,920 9,750 9,800 408,244
2011/04/04 9,940 9,990 9,890 9,890 464,945
2011/04/01 9,930 10,010 9,880 9,890 747,475
2011/03/31 9,950 9,950 9,840 9,910 491,807
2011/03/30 9,700 9,890 9,660 9,890 674,916
2011/03/29 9,510 9,690 9,500 9,650 616,887
2011/03/28 9,650 9,650 9,510 9,590 410,465
2011/03/25 9,670 9,690 9,570 9,640 475,499
2011/03/24 9,560 9,620 9,520 9,530 547,823
2011/03/23 9,720 9,720 9,490 9,570 901,703
2011/03/22 9,650 9,730 9,580 9,730 912,878
2011/03/18 9,280 9,390 9,200 9,300 1,289,884
2011/03/17 8,960 9,200 8,620 9,130 1,417,475
2011/03/16 9,130 9,260 8,940 9,190 1,913,232
2011/03/15 9,340 9,410 8,180 8,950 2,469,541
2011/03/14 9,660 9,940 9,630 9,680 1,685,985
2011/03/11 10,470 10,490 10,340 10,390 742,871
2011/03/10 10,650 10,650 10,510 10,540 664,503
2011/03/09 10,710 10,770 10,670 10,700 559,664
2011/03/08 10,610 10,670 10,610 10,640 273,431
2011/03/07 10,720 10,720 10,580 10,650 585,725
2011/03/04 10,860 10,880 10,770 10,790 822,791
2011/03/03 10,620 10,700 10,620 10,700 340,381
2011/03/02 10,710 10,730 10,590 10,600 615,079
2011/03/01 10,780 10,860 10,770 10,850 397,685
2011/02/28 10,600 10,730 10,550 10,720 256,052
2011/02/25 10,590 10,640 10,560 10,600 353,977
2011/02/24 10,640 10,650 10,530 10,570 540,308
2011/02/23 10,690 10,770 10,650 10,670 443,395
2011/02/22 10,850 10,860 10,730 10,770 590,103
2011/02/21 10,920 10,970 10,890 10,970 315,669
2011/02/18 10,940 10,960 10,910 10,960 328,266
2011/02/17 10,970 11,000 10,920 10,940 283,199
2011/02/16 10,860 10,950 10,850 10,910 478,073
2011/02/15 10,840 10,860 10,810 10,850 408,665
2011/02/14 10,800 10,830 10,770 10,830 617,498
2011/02/10 10,690 10,730 10,660 10,720 211,303
2011/02/09 10,780 10,800 10,690 10,720 479,845
2011/02/08 10,740 10,750 10,710 10,720 231,994
2011/02/07 10,740 10,750 10,670 10,690 258,465
2011/02/04 10,630 10,680 10,630 10,640 379,773
2011/02/03 10,530 10,550 10,510 10,540 284,078
2011/02/02 10,480 10,580 10,460 10,560 528,149
2011/02/01 10,380 10,400 10,340 10,360 286,078
2011/01/31 10,320 10,370 10,280 10,340 457,068
2011/01/28 10,570 10,580 10,430 10,480 361,355
2011/01/27 10,560 10,590 10,520 10,560 279,552
2011/01/26 10,520 10,540 10,490 10,520 303,389
2011/01/25 10,460 10,580 10,450 10,560 452,707
2011/01/24 10,410 10,450 10,380 10,430 288,259
2011/01/21 10,580 10,580 10,360 10,370 563,085
2011/01/20 10,590 10,610 10,520 10,540 450,226
2011/01/19 10,650 10,680 10,630 10,670 200,137
2011/01/18 10,560 10,650 10,550 10,610 280,497
2011/01/17 10,660 10,670 10,580 10,610 233,116
2011/01/14 10,670 10,680 10,590 10,610 283,112
2011/01/13 10,700 10,720 10,660 10,660 323,622
2011/01/12 10,650 10,680 10,600 10,610 403,656
2011/01/11 10,560 10,640 10,560 10,620 341,334
2011/01/07 10,590 10,660 10,590 10,660 198,299
2011/01/06 10,590 10,630 10,590 10,620 595,830
2011/01/05 10,480 10,520 10,460 10,470 240,326
2011/01/04 10,440 10,520 10,420 10,470 533,091

このページの先頭へ