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
2012/12/28 10,610 10,630 10,570 10,630 509,163
2012/12/27 10,510 10,580 10,480 10,540 375,179
2012/12/26 10,310 10,430 10,290 10,430 642,681
2012/12/25 10,290 10,310 10,210 10,250 416,727
2012/12/21 10,330 10,360 10,100 10,120 528,967
2012/12/20 10,280 10,330 10,200 10,220 522,485
2012/12/19 10,220 10,350 10,180 10,350 801,369
2012/12/18 10,030 10,140 10,020 10,110 642,322
2012/12/17 10,090 10,110 9,990 10,000 679,567
2012/12/14 9,890 9,950 9,850 9,940 439,344
2012/12/13 9,840 9,940 9,840 9,910 742,494
2012/12/12 9,750 9,770 9,730 9,750 238,124
2012/12/11 9,690 9,700 9,650 9,690 126,105
2012/12/10 9,750 9,750 9,680 9,700 139,205
2012/12/07 9,710 9,740 9,680 9,700 197,076
2012/12/06 9,680 9,730 9,660 9,700 435,379
2012/12/05 9,550 9,680 9,540 9,620 280,955
2012/12/04 9,590 9,620 9,570 9,580 385,515
2012/12/03 9,640 9,690 9,610 9,630 280,774
2012/11/30 9,600 9,660 9,540 9,630 321,079
2012/11/29 9,520 9,590 9,510 9,570 363,636
2012/11/28 9,540 9,570 9,460 9,470 386,576
2012/11/27 9,530 9,610 9,530 9,600 290,902
2012/11/26 9,640 9,660 9,550 9,560 501,953
2012/11/22 9,500 9,530 9,460 9,530 494,066
2012/11/21 9,360 9,420 9,320 9,390 773,144
2012/11/20 9,350 9,360 9,270 9,270 539,135
2012/11/19 9,310 9,350 9,290 9,290 469,187
2012/11/16 9,060 9,190 9,050 9,170 471,541
2012/11/15 8,870 8,980 8,840 8,980 446,130
2012/11/14 8,830 8,840 8,810 8,820 86,137
2012/11/13 8,880 8,890 8,770 8,830 266,225
2012/11/12 8,870 8,890 8,830 8,830 204,883
2012/11/09 8,920 8,940 8,890 8,920 288,279
2012/11/08 9,020 9,060 8,960 9,000 321,289
2012/11/07 9,190 9,200 9,080 9,120 226,896
2012/11/06 9,150 9,160 9,120 9,140 164,147
2012/11/05 9,160 9,200 9,140 9,180 79,908
2012/11/02 9,210 9,240 9,190 9,200 195,271
2012/11/01 9,080 9,140 9,020 9,120 284,420
2012/10/31 9,080 9,150 9,060 9,080 211,406
2012/10/30 9,100 9,160 8,980 9,000 258,033
2012/10/29 9,120 9,150 9,060 9,070 76,759
2012/10/26 9,220 9,240 9,090 9,100 157,375
2012/10/25 9,110 9,230 9,100 9,210 179,386
2012/10/24 9,070 9,200 9,060 9,110 296,544
2012/10/23 9,220 9,240 9,120 9,170 217,986
2012/10/22 9,030 9,190 9,020 9,170 149,656
2012/10/19 9,120 9,180 9,090 9,150 328,438
2012/10/18 9,040 9,150 9,030 9,140 509,885
2012/10/17 8,930 9,000 8,910 8,970 336,606
2012/10/16 8,800 8,860 8,800 8,860 126,581
2012/10/15 8,690 8,760 8,650 8,730 82,102
2012/10/12 8,690 8,740 8,670 8,700 239,165
2012/10/11 8,690 8,770 8,670 8,690 386,426
2012/10/10 8,820 8,820 8,740 8,760 423,866
2012/10/09 8,990 9,000 8,920 8,920 153,792
2012/10/05 9,020 9,060 8,960 9,060 150,896
2012/10/04 8,940 9,030 8,890 8,990 163,376
2012/10/03 8,920 8,960 8,890 8,910 193,362
2012/10/02 8,970 9,000 8,920 8,920 145,585
2012/10/01 8,970 8,990 8,920 8,950 110,346
2012/09/28 9,130 9,150 8,990 9,000 304,488
2012/09/27 9,020 9,120 9,000 9,120 200,670
2012/09/26 9,090 9,120 9,040 9,070 259,595
2012/09/25 9,120 9,200 9,110 9,180 381,842
2012/09/24 9,160 9,180 9,120 9,150 244,482
2012/09/21 9,200 9,240 9,180 9,210 151,485
2012/09/20 9,250 9,300 9,150 9,150 548,141
2012/09/19 9,260 9,380 9,220 9,330 579,539
2012/09/18 9,250 9,270 9,200 9,230 208,795
2012/09/14 9,240 9,290 9,180 9,240 380,868
2012/09/13 9,050 9,120 9,010 9,100 335,753
2012/09/12 8,900 9,050 8,900 9,050 279,623
2012/09/11 8,890 8,900 8,860 8,890 110,348
2012/09/10 8,920 8,960 8,920 8,960 152,522
2012/09/07 8,950 8,960 8,890 8,960 251,818
2012/09/06 8,770 8,780 8,730 8,770 113,988
2012/09/05 8,850 8,850 8,750 8,770 194,756
2012/09/04 8,870 8,880 8,810 8,870 201,834
2012/09/03 8,930 8,980 8,840 8,870 217,011
2012/08/31 8,980 9,030 8,910 8,940 378,740
2012/08/30 9,140 9,150 9,040 9,060 128,267
2012/08/29 9,130 9,170 9,120 9,160 73,118
2012/08/28 9,210 9,220 9,070 9,120 86,188
2012/08/27 9,220 9,240 9,160 9,180 92,612
2012/08/24 9,140 9,170 9,130 9,150 194,154
2012/08/23 9,160 9,270 9,140 9,240 146,017
2012/08/22 9,230 9,240 9,150 9,210 125,960
2012/08/21 9,250 9,270 9,220 9,250 101,332
2012/08/20 9,290 9,300 9,220 9,270 274,928
2012/08/17 9,200 9,270 9,170 9,250 405,263
2012/08/16 9,040 9,180 9,040 9,160 246,175
2012/08/15 9,030 9,040 8,940 9,000 63,753
2012/08/14 8,970 9,050 8,970 9,010 128,502
2012/08/13 8,970 8,980 8,940 8,960 79,419
2012/08/10 9,020 9,030 8,930 8,970 80,431
2012/08/09 8,940 9,080 8,940 9,060 260,600
2012/08/08 8,970 9,050 8,930 8,960 391,113
2012/08/07 8,810 8,900 8,790 8,890 235,756
2012/08/06 8,760 8,840 8,760 8,820 203,855
2012/08/03 8,620 8,640 8,600 8,630 92,217
2012/08/02 8,740 8,780 8,720 8,730 116,070
2012/08/01 8,690 8,740 8,660 8,720 86,445
2012/07/31 8,680 8,820 8,660 8,790 260,620
2012/07/30 8,740 8,760 8,670 8,700 101,250
2012/07/27 8,650 8,650 8,590 8,640 187,490
2012/07/26 8,480 8,530 8,440 8,530 236,739
2012/07/25 8,490 8,510 8,410 8,450 342,625
2012/07/24 8,570 8,600 8,530 8,550 132,638
2012/07/23 8,670 8,690 8,580 8,590 228,478
2012/07/20 8,870 8,870 8,740 8,760 128,029
2012/07/19 8,880 8,920 8,850 8,880 168,116
2012/07/18 8,870 8,890 8,800 8,820 90,396
2012/07/17 8,800 8,890 8,800 8,840 124,607
2012/07/13 8,760 8,840 8,760 8,780 199,823
2012/07/12 8,950 8,950 8,780 8,790 285,685
2012/07/11 8,900 8,940 8,880 8,940 127,061
2012/07/10 9,000 9,050 8,930 8,930 92,663
2012/07/09 9,010 9,040 8,970 8,970 402,005
2012/07/06 9,150 9,160 9,060 9,110 129,745
2012/07/05 9,170 9,220 9,150 9,160 81,390
2012/07/04 9,210 9,220 9,180 9,190 196,796
2012/07/03 9,260 9,320 9,240 9,290 466,499
2012/07/02 9,310 9,320 9,220 9,250 295,872
2012/06/29 9,040 9,270 9,020 9,230 447,943
2012/06/28 9,030 9,110 9,020 9,090 138,693
2012/06/27 8,900 8,960 8,870 8,960 138,930
2012/06/26 8,890 8,920 8,830 8,900 196,715
2012/06/25 9,050 9,050 8,940 8,940 96,692
2012/06/22 8,930 9,050 8,930 9,020 267,603
2012/06/21 9,010 9,070 9,000 9,040 188,879
2012/06/20 8,930 8,980 8,920 8,970 133,936
2012/06/19 8,920 8,920 8,840 8,890 175,234
2012/06/18 8,970 8,980 8,920 8,940 261,456
2012/06/15 8,830 8,840 8,760 8,780 175,850
2012/06/14 8,730 8,800 8,730 8,780 73,781
2012/06/13 8,790 8,830 8,760 8,790 74,352
2012/06/12 8,670 8,790 8,660 8,750 272,897
2012/06/11 8,820 8,870 8,800 8,830 609,818
2012/06/08 8,840 8,840 8,630 8,650 216,281
2012/06/07 8,880 8,880 8,810 8,830 171,294
2012/06/06 8,660 8,760 8,620 8,750 231,659
2012/06/05 8,540 8,610 8,510 8,610 195,978
2012/06/04 8,490 8,500 8,440 8,500 411,789
2012/06/01 8,680 8,700 8,630 8,640 304,237
2012/05/31 8,710 8,750 8,660 8,740 228,979
2012/05/30 8,860 8,870 8,780 8,830 323,859
2012/05/29 8,790 8,870 8,730 8,870 230,348
2012/05/28 8,810 8,830 8,780 8,800 101,168
2012/05/25 8,820 8,830 8,760 8,790 127,677
2012/05/24 8,770 8,820 8,710 8,780 364,072
2012/05/23 8,920 8,930 8,750 8,790 305,842
2012/05/22 8,940 8,960 8,910 8,950 123,511
2012/05/21 8,830 8,890 8,820 8,850 122,748
2012/05/18 8,930 8,930 8,800 8,830 605,713
2012/05/17 9,020 9,100 8,980 9,080 198,298
2012/05/16 9,100 9,110 8,980 8,980 342,568
2012/05/15 9,120 9,150 9,070 9,150 348,361
2012/05/14 9,210 9,250 9,170 9,200 106,831
2012/05/11 9,240 9,280 9,150 9,160 377,078
2012/05/10 9,230 9,300 9,210 9,270 362,589
2012/05/09 9,330 9,330 9,250 9,280 573,827
2012/05/08 9,420 9,440 9,390 9,400 181,043
2012/05/07 9,370 9,400 9,330 9,340 642,550
2012/05/02 9,620 9,650 9,580 9,610 159,940
2012/05/01 9,680 9,700 9,560 9,570 375,159
2012/04/27 9,800 9,930 9,700 9,750 551,748
2012/04/26 9,860 9,870 9,760 9,780 267,638
2012/04/25 9,800 9,820 9,760 9,780 225,591
2012/04/24 9,710 9,740 9,650 9,710 286,643
2012/04/23 9,820 9,880 9,740 9,780 104,556
2012/04/20 9,810 9,820 9,760 9,790 99,565
2012/04/19 9,830 9,850 9,800 9,830 153,945
2012/04/18 9,850 9,920 9,830 9,890 325,163
2012/04/17 9,710 9,750 9,680 9,680 205,117
2012/04/16 9,740 9,760 9,690 9,700 282,512
2012/04/13 9,880 9,930 9,850 9,880 447,631
2012/04/12 9,720 9,780 9,680 9,760 328,542
2012/04/11 9,620 9,730 9,610 9,690 630,158
2012/04/10 9,810 9,890 9,740 9,770 419,757
2012/04/09 9,780 9,850 9,770 9,790 430,618
2012/04/06 9,940 9,980 9,890 9,900 262,214
2012/04/05 9,990 10,050 9,920 10,010 460,663
2012/04/04 10,300 10,310 10,050 10,050 710,886
2012/04/03 10,330 10,330 10,280 10,300 153,417
2012/04/02 10,410 10,430 10,340 10,350 264,038
2012/03/30 10,340 10,360 10,270 10,320 263,403
2012/03/29 10,380 10,390 10,320 10,360 259,477
2012/03/28 10,400 10,440 10,360 10,400 401,304
2012/03/27 10,310 10,430 10,300 10,430 654,176
2012/03/26 10,180 10,210 10,160 10,170 438,548
2012/03/23 10,160 10,190 10,150 10,160 242,336
2012/03/22 10,210 10,300 10,210 10,270 141,446
2012/03/21 10,270 10,300 10,230 10,240 238,768
2012/03/19 10,310 10,330 10,290 10,310 111,594
2012/03/16 10,260 10,300 10,240 10,290 213,597
2012/03/15 10,270 10,310 10,230 10,280 330,632
2012/03/14 10,230 10,270 10,210 10,260 466,840
2012/03/13 10,080 10,160 10,030 10,060 450,033
2012/03/12 10,190 10,190 10,030 10,030 372,076
2012/03/09 10,030 10,170 10,000 10,040 1,052,715
2012/03/08 9,820 9,910 9,810 9,910 391,816
2012/03/07 9,660 9,750 9,660 9,710 521,019
2012/03/06 9,850 9,890 9,750 9,790 452,044
2012/03/05 9,910 9,940 9,820 9,840 291,549
2012/03/02 9,940 9,960 9,870 9,930 257,516
2012/03/01 9,920 10,010 9,820 9,850 459,531
2012/02/29 9,920 10,020 9,850 9,850 685,820
2012/02/28 9,700 9,910 9,670 9,910 403,776
2012/02/27 9,860 9,890 9,750 9,760 530,328
2012/02/24 9,730 9,790 9,710 9,780 433,303
2012/02/23 9,700 9,750 9,650 9,720 255,844
2012/02/22 9,620 9,700 9,580 9,700 363,927
2012/02/21 9,600 9,660 9,580 9,630 275,294
2012/02/20 9,680 9,700 9,600 9,610 558,440
2012/02/17 9,540 9,570 9,510 9,530 466,189
2012/02/16 9,370 9,440 9,350 9,360 264,898
2012/02/15 9,240 9,450 9,240 9,390 804,884
2012/02/14 9,120 9,210 9,100 9,180 287,767
2012/02/13 9,080 9,150 9,070 9,140 145,720
2012/02/10 9,150 9,150 9,080 9,100 140,530
2012/02/09 9,120 9,150 9,070 9,130 283,116
2012/02/08 9,080 9,140 9,080 9,140 448,416
2012/02/07 9,040 9,060 9,010 9,030 183,383
2012/02/06 9,080 9,090 9,040 9,060 282,701
2012/02/03 8,970 9,000 8,950 8,970 166,422
2012/02/02 8,990 9,030 8,990 9,010 426,484
2012/02/01 8,910 8,960 8,910 8,920 402,351
2012/01/31 8,920 8,960 8,910 8,950 204,293
2012/01/30 8,940 8,970 8,900 8,930 215,530
2012/01/27 8,970 9,020 8,940 8,970 385,745
2012/01/26 9,010 9,030 8,960 8,980 247,339
2012/01/25 8,950 9,040 8,940 9,010 267,818
2012/01/24 8,930 8,950 8,890 8,900 133,725
2012/01/23 8,890 8,920 8,870 8,900 168,079
2012/01/20 8,860 8,920 8,850 8,860 604,198
2012/01/19 8,710 8,800 8,710 8,770 460,123
2012/01/18 8,590 8,730 8,570 8,660 213,576
2012/01/17 8,540 8,600 8,530 8,600 217,002
2012/01/16 8,530 8,530 8,470 8,490 290,006
2012/01/13 8,570 8,640 8,570 8,630 350,317
2012/01/12 8,540 8,550 8,490 8,500 79,026
2012/01/11 8,570 8,580 8,550 8,550 151,214
2012/01/10 8,530 8,570 8,530 8,540 245,405
2012/01/06 8,610 8,620 8,470 8,510 284,622
2012/01/05 8,620 8,640 8,600 8,630 220,179
2012/01/04 8,660 8,700 8,660 8,660 348,945

このページの先頭へ