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
2013/12/30 16,590 16,650 16,490 16,620 1,149,884
2013/12/27 16,510 16,540 16,370 16,510 698,823
2013/12/26 16,390 16,500 16,380 16,490 843,997
2013/12/25 16,140 16,320 16,140 16,320 607,020
2013/12/24 16,270 16,330 16,150 16,180 1,213,187
2013/12/20 16,050 16,170 16,030 16,170 1,183,055
2013/12/19 16,130 16,200 16,090 16,150 2,174,381
2013/12/18 15,540 15,890 15,540 15,860 1,036,256
2013/12/17 15,580 15,620 15,540 15,570 371,201
2013/12/16 15,710 15,710 15,430 15,450 1,391,827
2013/12/13 15,760 15,840 15,540 15,720 1,072,275
2013/12/12 15,640 15,670 15,540 15,640 884,243
2013/12/11 15,790 15,860 15,670 15,820 631,626
2013/12/10 15,920 15,930 15,850 15,900 472,185
2013/12/09 15,900 15,940 15,850 15,940 1,003,347
2013/12/06 15,400 15,630 15,390 15,590 854,377
2013/12/05 15,660 15,730 15,420 15,470 952,581
2013/12/04 15,780 15,880 15,610 15,720 1,703,889
2013/12/03 16,050 16,100 15,960 16,050 821,027
2013/12/02 15,950 16,000 15,870 15,950 579,514
2013/11/29 15,950 16,030 15,800 15,950 806,242
2013/11/28 15,920 16,020 15,910 16,020 991,199
2013/11/27 15,720 15,820 15,710 15,750 478,237
2013/11/26 15,800 15,880 15,760 15,830 650,620
2013/11/25 15,830 15,930 15,760 15,920 1,021,849
2013/11/22 15,830 15,880 15,600 15,680 1,352,689
2013/11/21 15,470 15,680 15,450 15,670 1,463,393
2013/11/20 15,460 15,510 15,360 15,370 548,282
2013/11/19 15,410 15,460 15,300 15,420 753,779
2013/11/18 15,540 15,570 15,390 15,460 1,170,143
2013/11/15 15,340 15,500 15,280 15,460 1,563,935
2013/11/14 14,950 15,260 14,930 15,150 2,022,252
2013/11/13 14,800 14,880 14,770 14,850 627,906
2013/11/12 14,560 14,860 14,560 14,850 921,250
2013/11/11 14,570 14,590 14,480 14,540 501,762
2013/11/08 14,320 14,400 14,300 14,350 553,710
2013/11/07 14,650 14,660 14,500 14,510 295,428
2013/11/06 14,420 14,690 14,410 14,610 398,476
2013/11/05 14,600 14,600 14,410 14,490 435,428
2013/11/01 14,690 14,690 14,390 14,480 537,666
2013/10/31 14,750 14,810 14,590 14,610 462,681
2013/10/30 14,750 14,810 14,700 14,770 597,328
2013/10/29 14,550 14,680 14,500 14,620 372,942
2013/10/28 14,530 14,680 14,460 14,680 483,557
2013/10/25 14,710 14,720 14,360 14,380 781,930
2013/10/24 14,640 14,780 14,540 14,750 516,142
2013/10/23 15,050 15,070 14,700 14,710 720,328
2013/10/22 14,960 15,040 14,920 15,000 379,800
2013/10/21 14,910 15,030 14,900 14,970 387,902
2013/10/18 14,860 14,900 14,780 14,840 474,994
2013/10/17 14,910 14,950 14,770 14,850 570,335
2013/10/16 14,720 14,790 14,700 14,730 366,006
2013/10/15 14,780 14,800 14,700 14,710 401,641
2013/10/11 14,590 14,730 14,570 14,670 621,197
2013/10/10 14,390 14,470 14,350 14,470 270,018
2013/10/09 14,050 14,310 14,030 14,290 316,468
2013/10/08 14,070 14,200 14,020 14,170 539,046
2013/10/07 14,320 14,350 14,110 14,130 486,441
2013/10/04 14,320 14,420 14,210 14,320 536,514
2013/10/03 14,420 14,500 14,360 14,440 410,849
2013/10/02 14,740 14,860 14,380 14,440 1,010,066
2013/10/01 14,790 14,940 14,740 14,750 449,375
2013/09/30 14,770 14,910 14,700 14,740 523,686
2013/09/27 15,070 15,090 14,980 15,020 408,917
2013/09/26 14,790 15,070 14,680 15,060 669,254
2013/09/25 14,940 14,960 14,820 14,820 407,927
2013/09/24 14,830 14,970 14,810 14,940 517,124
2013/09/20 14,990 15,020 14,900 14,980 676,116
2013/09/19 14,890 14,970 14,780 14,960 943,424
2013/09/18 14,630 14,840 14,610 14,690 682,951
2013/09/17 14,660 14,690 14,520 14,520 559,772
2013/09/13 14,520 14,640 14,430 14,590 512,529
2013/09/12 14,600 14,660 14,520 14,570 276,842
2013/09/11 14,710 14,770 14,620 14,630 682,649
2013/09/10 14,510 14,650 14,480 14,620 813,795
2013/09/09 14,550 14,560 14,310 14,390 893,789
2013/09/06 14,280 14,280 14,020 14,060 346,052
2013/09/05 14,330 14,370 14,170 14,240 501,254
2013/09/04 14,070 14,260 14,020 14,240 398,442
2013/09/03 13,940 14,180 13,940 14,160 761,929
2013/09/02 13,630 13,810 13,600 13,770 461,940
2013/08/30 13,750 13,820 13,530 13,590 551,371
2013/08/29 13,580 13,660 13,550 13,630 375,318
2013/08/28 13,410 13,590 13,370 13,550 712,119
2013/08/27 13,740 13,870 13,690 13,730 190,981
2013/08/26 13,910 13,930 13,770 13,810 216,204
2013/08/23 13,810 13,960 13,770 13,840 612,472
2013/08/22 13,500 13,640 13,410 13,550 726,436
2013/08/21 13,620 13,690 13,430 13,620 590,614
2013/08/20 13,820 13,920 13,570 13,580 641,634
2013/08/19 13,830 13,930 13,770 13,930 200,170
2013/08/16 13,740 13,940 13,720 13,850 522,271
2013/08/15 14,020 14,180 13,900 13,940 699,314
2013/08/14 14,130 14,250 13,930 14,230 389,476
2013/08/13 13,910 14,060 13,880 14,050 310,955
2013/08/12 13,690 13,850 13,610 13,710 501,254
2013/08/09 13,850 13,950 13,710 13,820 853,305
2013/08/08 14,000 14,240 13,730 13,790 783,285
2013/08/07 14,290 14,340 14,030 14,050 667,262
2013/08/06 14,410 14,600 14,210 14,590 534,912
2013/08/05 14,500 14,570 14,410 14,430 343,488
2013/08/02 14,370 14,660 14,340 14,650 658,127
2013/08/01 13,840 14,180 13,820 14,170 597,959
2013/07/31 13,920 14,020 13,820 13,860 509,512
2013/07/30 13,820 14,110 13,810 14,090 515,097
2013/07/29 14,070 14,150 13,850 13,850 683,189
2013/07/26 14,540 14,580 14,310 14,360 648,323
2013/07/25 14,930 14,940 14,730 14,780 415,023
2013/07/24 14,920 14,950 14,820 14,940 518,121
2013/07/23 14,760 15,030 14,740 14,990 635,443
2013/07/22 14,990 14,990 14,710 14,860 678,741
2013/07/19 15,110 15,160 14,600 14,800 1,334,089
2013/07/18 14,850 15,030 14,840 15,000 578,615
2013/07/17 14,680 14,810 14,640 14,800 459,133
2013/07/16 14,800 14,840 14,750 14,790 352,272
2013/07/12 14,670 14,770 14,610 14,690 491,301
2013/07/11 14,470 14,690 14,450 14,670 486,059
2013/07/10 14,640 14,750 14,460 14,620 807,641
2013/07/09 14,470 14,680 14,370 14,650 674,578
2013/07/08 14,680 14,700 14,240 14,290 1,090,614
2013/07/05 14,340 14,530 14,330 14,520 574,651
2013/07/04 14,170 14,290 14,130 14,190 401,980
2013/07/03 14,520 14,540 14,340 14,410 812,119
2013/07/02 14,310 14,500 14,260 14,470 832,608
2013/07/01 14,140 14,230 13,920 14,210 428,713
2013/06/28 13,710 14,100 13,700 14,010 1,171,657
2013/06/27 13,300 13,610 13,210 13,610 724,687
2013/06/26 13,550 13,560 13,120 13,140 475,481
2013/06/25 13,430 13,580 13,090 13,360 547,274
2013/06/24 13,810 13,830 13,360 13,380 641,938
2013/06/21 13,050 13,720 13,020 13,710 872,633
2013/06/20 13,420 13,540 13,300 13,350 749,831
2013/06/19 13,620 13,650 13,440 13,590 596,454
2013/06/18 13,350 13,490 13,250 13,350 666,508
2013/06/17 12,920 13,420 12,880 13,420 708,477
2013/06/14 13,190 13,260 12,960 13,070 1,103,839
2013/06/13 13,320 13,320 12,740 12,750 1,926,182
2013/06/12 13,420 13,680 13,330 13,640 660,739
2013/06/11 13,890 13,950 13,620 13,700 1,472,191
2013/06/10 13,670 13,940 13,540 13,930 887,290
2013/06/07 13,040 13,460 12,870 13,080 2,140,921
2013/06/06 13,230 13,590 13,160 13,170 1,149,428
2013/06/05 13,920 14,100 13,340 13,360 1,212,512
2013/06/04 13,550 13,980 13,400 13,980 1,810,685
2013/06/03 13,900 13,900 13,590 13,650 1,205,268
2013/05/31 14,250 14,290 14,030 14,100 1,112,329
2013/05/30 14,350 14,460 13,890 14,040 1,911,259
2013/05/29 14,950 14,950 14,600 14,620 1,056,879
2013/05/28 14,320 14,780 14,290 14,700 1,434,224
2013/05/27 14,520 14,690 14,390 14,450 1,866,768
2013/05/24 15,260 15,400 14,350 15,010 3,759,896
2013/05/23 16,170 16,360 14,860 15,000 3,535,702
2013/05/22 15,860 16,120 15,850 16,050 1,003,738
2013/05/21 15,680 15,790 15,660 15,770 463,184
2013/05/20 15,700 15,790 15,660 15,770 662,687
2013/05/17 15,330 15,570 15,280 15,570 798,140
2013/05/16 15,570 15,570 15,270 15,440 1,507,091
2013/05/15 15,390 15,500 15,390 15,450 1,096,063
2013/05/14 15,230 15,230 15,140 15,190 655,973
2013/05/13 15,170 15,240 15,110 15,200 1,066,452
2013/05/10 14,910 15,030 14,880 15,030 1,268,417
2013/05/09 14,730 14,790 14,560 14,600 806,832
2013/05/08 14,570 14,800 14,560 14,640 1,048,409
2013/05/07 14,440 14,570 14,410 14,540 1,266,523
2013/05/02 14,100 14,140 13,990 14,060 745,495
2013/05/01 14,180 14,200 14,140 14,180 331,769
2013/04/30 14,190 14,250 14,140 14,210 539,963
2013/04/26 14,330 14,350 14,210 14,290 639,161
2013/04/25 14,220 14,340 14,180 14,270 808,937
2013/04/24 14,050 14,180 14,040 14,180 920,562
2013/04/23 13,900 13,930 13,850 13,870 413,534
2013/04/22 13,910 13,970 13,880 13,920 969,765
2013/04/19 13,630 13,710 13,540 13,710 615,134
2013/04/18 13,620 13,730 13,550 13,630 919,289
2013/04/17 13,670 13,750 13,660 13,740 606,887
2013/04/16 13,350 13,660 13,310 13,650 997,104
2013/04/15 13,690 13,750 13,600 13,670 743,734
2013/04/12 13,790 13,880 13,740 13,840 716,402
2013/04/11 13,780 13,880 13,720 13,830 1,002,451
2013/04/10 13,530 13,660 13,510 13,630 646,040
2013/04/09 13,650 13,680 13,490 13,530 872,086
2013/04/08 13,550 13,570 13,420 13,540 906,623
2013/04/05 13,520 13,560 13,120 13,140 2,347,829
2013/04/04 12,490 13,040 12,380 13,010 1,896,908
2013/04/03 12,520 12,680 12,460 12,680 635,435
2013/04/02 12,350 12,380 12,100 12,330 1,061,002
2013/04/01 12,700 12,710 12,470 12,510 804,383
2013/03/29 12,720 12,750 12,640 12,690 441,949
2013/03/28 12,770 12,780 12,600 12,680 1,097,729
2013/03/27 12,800 12,840 12,750 12,840 421,695
2013/03/26 12,710 12,790 12,670 12,680 632,817
2013/03/25 12,770 12,840 12,720 12,810 883,981
2013/03/22 12,730 12,760 12,580 12,610 989,119
2013/03/21 12,840 12,890 12,830 12,870 665,416
2013/03/19 12,660 12,730 12,650 12,730 672,876
2013/03/18 12,570 12,620 12,460 12,480 1,250,712
2013/03/15 12,680 12,800 12,670 12,800 659,617
2013/03/14 12,560 12,630 12,480 12,620 451,743
2013/03/13 12,490 12,580 12,460 12,480 709,657
2013/03/12 12,690 12,700 12,550 12,550 664,470
2013/03/11 12,560 12,640 12,520 12,580 920,346
2013/03/08 12,330 12,520 12,310 12,520 883,907
2013/03/07 12,270 12,300 12,170 12,190 685,239
2013/03/06 12,040 12,160 12,020 12,160 1,125,843
2013/03/05 11,960 12,000 11,890 11,910 636,424
2013/03/04 11,930 11,990 11,840 11,860 533,038
2013/03/01 11,720 11,870 11,690 11,810 632,253
2013/02/28 11,640 11,790 11,630 11,750 1,048,740
2013/02/27 11,650 11,650 11,460 11,470 818,467
2013/02/26 11,580 11,740 11,560 11,630 1,346,184
2013/02/25 11,810 11,880 11,770 11,880 810,569
2013/02/22 11,450 11,620 11,370 11,620 642,473
2013/02/21 11,620 11,650 11,510 11,520 630,096
2013/02/20 11,680 11,730 11,650 11,680 493,234
2013/02/19 11,560 11,620 11,550 11,590 279,035
2013/02/18 11,550 11,650 11,530 11,620 874,150
2013/02/15 11,450 11,480 11,270 11,380 833,782
2013/02/14 11,490 11,570 11,450 11,530 535,188
2013/02/13 11,550 11,580 11,400 11,470 407,059
2013/02/12 11,630 11,670 11,570 11,570 768,578
2013/02/08 11,480 11,510 11,340 11,380 1,137,070
2013/02/07 11,560 11,660 11,490 11,600 957,144
2013/02/06 11,500 11,710 11,490 11,650 1,156,821
2013/02/05 11,310 11,390 11,250 11,270 898,665
2013/02/04 11,480 11,490 11,400 11,470 514,801
2013/02/01 11,380 11,450 11,340 11,400 559,328
2013/01/31 11,260 11,350 11,200 11,330 646,565
2013/01/30 11,120 11,320 11,100 11,320 601,271
2013/01/29 10,930 11,140 10,930 11,090 441,547
2013/01/28 11,190 11,210 11,010 11,020 960,432
2013/01/25 11,040 11,140 11,010 11,130 1,007,135
2013/01/24 10,650 10,830 10,630 10,820 393,353
2013/01/23 10,780 10,860 10,660 10,670 442,184
2013/01/22 10,960 11,060 10,810 10,910 1,102,359
2013/01/21 11,160 11,160 10,910 10,930 1,013,221
2013/01/18 11,030 11,120 11,000 11,120 661,536
2013/01/17 10,860 10,890 10,620 10,820 503,233
2013/01/16 11,030 11,030 10,780 10,780 755,169
2013/01/15 11,130 11,160 11,050 11,090 418,906
2013/01/11 11,020 11,030 10,940 11,020 548,282
2013/01/10 10,840 10,880 10,810 10,840 231,724
2013/01/09 10,580 10,810 10,570 10,760 665,765
2013/01/08 10,750 10,800 10,660 10,670 431,440
2013/01/07 10,920 10,940 10,780 10,810 423,505
2013/01/04 10,960 10,960 10,840 10,880 917,587

このページの先頭へ