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
2014/12/30 18,100 18,110 17,830 17,850 483,939
2014/12/29 18,290 18,300 17,890 18,130 731,756
2014/12/26 18,160 18,230 18,150 18,210 195,889
2014/12/25 18,150 18,200 18,130 18,150 198,232
2014/12/24 18,210 18,240 18,170 18,200 462,694
2014/12/22 18,040 18,060 17,940 18,000 465,462
2014/12/19 17,910 17,980 17,830 17,970 1,066,363
2014/12/18 17,570 17,640 17,520 17,570 547,620
2014/12/17 17,030 17,240 17,010 17,190 697,730
2014/12/16 17,210 17,250 17,060 17,090 1,403,061
2014/12/15 17,450 17,630 17,390 17,470 1,068,376
2014/12/12 17,680 17,900 17,650 17,760 544,234
2014/12/11 17,520 17,650 17,400 17,640 759,705
2014/12/10 17,970 18,010 17,670 17,790 1,235,777
2014/12/09 18,150 18,270 18,140 18,170 723,864
2014/12/08 18,360 18,410 18,240 18,300 714,107
2014/12/05 18,200 18,300 18,140 18,300 452,459
2014/12/04 18,260 18,300 18,190 18,250 463,661
2014/12/03 18,140 18,260 18,070 18,090 747,267
2014/12/02 17,830 18,060 17,830 18,030 459,942
2014/12/01 17,820 18,020 17,810 17,960 820,210
2014/11/28 17,680 17,840 17,680 17,810 695,639
2014/11/27 17,680 17,710 17,570 17,610 346,091
2014/11/26 17,710 17,800 17,690 17,770 360,203
2014/11/25 17,850 17,860 17,720 17,770 500,369
2014/11/21 17,630 17,750 17,460 17,730 781,065
2014/11/20 17,780 17,780 17,630 17,670 390,090
2014/11/19 17,730 17,840 17,640 17,660 601,261
2014/11/18 17,560 17,720 17,550 17,710 795,464
2014/11/17 17,750 17,780 17,240 17,340 1,849,805
2014/11/14 17,820 17,870 17,660 17,850 864,264
2014/11/13 17,540 17,770 17,470 17,750 856,721
2014/11/12 17,610 17,820 17,520 17,580 1,936,628
2014/11/11 17,220 17,520 17,200 17,460 1,252,019
2014/11/10 17,100 17,180 17,060 17,130 339,940
2014/11/07 17,300 17,310 17,180 17,230 579,586
2014/11/06 17,360 17,420 17,070 17,150 1,366,373
2014/11/05 17,120 17,350 17,120 17,310 1,459,153
2014/11/04 17,130 17,480 17,090 17,200 2,991,095
2014/10/31 16,150 16,860 16,150 16,730 3,844,904
2014/10/30 15,940 16,030 15,910 16,000 591,767
2014/10/29 15,730 15,920 15,720 15,870 893,654
2014/10/28 15,660 15,700 15,580 15,640 549,043
2014/10/27 15,730 15,750 15,650 15,710 555,667
2014/10/24 15,700 15,700 15,550 15,620 683,307
2014/10/23 15,430 15,560 15,370 15,470 699,006
2014/10/22 15,390 15,520 15,320 15,500 571,808
2014/10/21 15,430 15,430 15,070 15,130 1,338,068
2014/10/20 15,230 15,430 15,210 15,430 1,033,084
2014/10/17 15,100 15,150 14,840 14,860 1,599,713
2014/10/16 15,020 15,120 14,980 15,060 1,943,368
2014/10/15 15,340 15,410 15,230 15,390 884,492
2014/10/14 15,270 15,430 15,250 15,290 989,467
2014/10/10 15,630 15,680 15,560 15,640 946,641
2014/10/09 16,000 16,070 15,800 15,820 642,742
2014/10/08 15,900 15,980 15,850 15,940 669,670
2014/10/07 16,150 16,250 16,090 16,130 618,354
2014/10/06 16,220 16,310 16,140 16,230 758,467
2014/10/03 15,950 16,050 15,900 16,040 1,002,327
2014/10/02 16,240 16,270 15,980 16,020 1,638,036
2014/10/01 16,500 16,570 16,420 16,420 636,488
2014/09/30 16,570 16,580 16,390 16,510 721,634
2014/09/29 16,670 16,690 16,610 16,640 539,901
2014/09/26 16,430 16,600 16,420 16,590 508,720
2014/09/25 16,580 16,610 16,550 16,610 531,374
2014/09/24 16,320 16,460 16,320 16,420 437,619
2014/09/22 16,500 16,540 16,400 16,460 380,511
2014/09/19 16,420 16,610 16,410 16,560 1,518,643
2014/09/18 16,260 16,350 16,240 16,320 1,193,877
2014/09/17 16,200 16,210 16,130 16,130 252,172
2014/09/16 16,160 16,180 16,110 16,150 427,341
2014/09/12 16,180 16,230 16,060 16,180 1,008,555
2014/09/11 16,120 16,170 16,090 16,140 832,806
2014/09/10 15,910 16,040 15,900 16,030 268,919
2014/09/09 16,040 16,050 15,970 15,990 269,039
2014/09/08 15,970 15,980 15,900 15,930 217,438
2014/09/05 16,040 16,050 15,880 15,910 304,748
2014/09/04 15,950 15,980 15,900 15,920 248,699
2014/09/03 16,010 16,070 15,960 15,970 1,026,467
2014/09/02 15,770 15,980 15,750 15,900 884,522
2014/09/01 15,690 15,720 15,680 15,720 152,896
2014/08/29 15,650 15,680 15,590 15,670 500,457
2014/08/28 15,720 15,720 15,660 15,700 386,746
2014/08/27 15,780 15,830 15,710 15,770 342,853
2014/08/26 15,830 15,840 15,750 15,750 425,345
2014/08/25 15,830 15,860 15,780 15,840 390,804
2014/08/22 15,850 15,860 15,760 15,780 681,523
2014/08/21 15,750 15,840 15,750 15,810 883,130
2014/08/20 15,720 15,730 15,660 15,680 467,915
2014/08/19 15,680 15,710 15,650 15,690 348,464
2014/08/18 15,580 15,590 15,530 15,550 283,953
2014/08/15 15,530 15,560 15,500 15,550 413,305
2014/08/14 15,510 15,570 15,500 15,530 355,054
2014/08/13 15,360 15,470 15,330 15,450 186,457
2014/08/12 15,380 15,470 15,360 15,400 344,738
2014/08/11 15,310 15,390 15,200 15,350 777,514
2014/08/08 15,270 15,300 14,980 15,010 1,638,036
2014/08/07 15,380 15,480 15,290 15,470 529,455
2014/08/06 15,500 15,500 15,350 15,410 726,212
2014/08/05 15,740 15,740 15,540 15,570 454,858
2014/08/04 15,710 15,770 15,670 15,700 383,824
2014/08/01 15,720 15,840 15,720 15,770 541,126
2014/07/31 15,990 16,000 15,850 15,850 800,670
2014/07/30 15,880 15,910 15,820 15,870 431,733
2014/07/29 15,800 15,870 15,790 15,870 667,498
2014/07/28 15,650 15,790 15,650 15,770 677,083
2014/07/25 15,580 15,690 15,570 15,690 383,750
2014/07/24 15,570 15,610 15,460 15,500 272,998
2014/07/23 15,590 15,610 15,540 15,560 123,437
2014/07/22 15,520 15,620 15,510 15,560 479,833
2014/07/18 15,400 15,450 15,340 15,450 501,796
2014/07/17 15,660 15,700 15,580 15,600 263,336
2014/07/16 15,600 15,660 15,590 15,610 162,956
2014/07/15 15,580 15,670 15,580 15,630 320,273
2014/07/14 15,420 15,570 15,420 15,540 147,390
2014/07/11 15,350 15,440 15,330 15,400 270,487
2014/07/10 15,540 15,570 15,450 15,470 167,321
2014/07/09 15,420 15,540 15,420 15,540 292,333
2014/07/08 15,540 15,640 15,460 15,560 738,973
2014/07/07 15,680 15,720 15,620 15,620 213,628
2014/07/04 15,750 15,760 15,650 15,690 617,991
2014/07/03 15,840 15,850 15,750 15,790 475,118
2014/07/02 15,830 15,870 15,780 15,790 524,266
2014/07/01 15,610 15,820 15,570 15,750 495,140
2014/06/30 15,580 15,610 15,470 15,580 332,433
2014/06/27 15,730 15,730 15,450 15,530 791,117
2014/06/26 15,760 15,770 15,700 15,740 269,332
2014/06/25 15,710 15,770 15,680 15,680 457,185
2014/06/24 15,730 15,850 15,670 15,790 576,890
2014/06/23 15,830 15,870 15,750 15,790 870,228
2014/06/20 15,750 15,840 15,720 15,750 566,507
2014/06/19 15,560 15,790 15,550 15,780 1,092,570
2014/06/18 15,410 15,560 15,410 15,540 337,733
2014/06/17 15,380 15,430 15,360 15,380 187,740
2014/06/16 15,460 15,470 15,270 15,360 455,136
2014/06/13 15,250 15,540 15,220 15,500 598,807
2014/06/12 15,350 15,400 15,260 15,380 517,300
2014/06/11 15,400 15,490 15,400 15,480 333,923
2014/06/10 15,540 15,600 15,370 15,390 651,843
2014/06/09 15,600 15,630 15,530 15,530 564,599
2014/06/06 15,530 15,550 15,450 15,480 592,321
2014/06/05 15,520 15,560 15,420 15,500 588,161
2014/06/04 15,500 15,500 15,390 15,460 569,001
2014/06/03 15,470 15,500 15,430 15,440 927,596
2014/06/02 15,190 15,380 15,170 15,330 790,853
2014/05/30 15,110 15,150 14,980 15,030 461,197
2014/05/29 14,990 15,120 14,970 15,080 415,686
2014/05/28 15,030 15,120 15,000 15,080 368,194
2014/05/27 14,980 15,140 14,980 15,030 863,721
2014/05/26 14,970 15,000 14,920 14,980 458,490
2014/05/23 14,780 14,920 14,780 14,850 643,244
2014/05/22 14,570 14,770 14,530 14,730 843,578
2014/05/21 14,370 14,450 14,350 14,440 465,507
2014/05/20 14,490 14,540 14,430 14,460 248,875
2014/05/19 14,540 14,560 14,380 14,410 452,312
2014/05/16 14,480 14,500 14,400 14,500 744,611
2014/05/15 14,670 14,710 14,580 14,680 332,319
2014/05/14 14,790 14,820 14,740 14,810 303,302
2014/05/13 14,770 14,860 14,770 14,820 632,819
2014/05/12 14,580 14,630 14,520 14,540 236,519
2014/05/09 14,500 14,670 14,480 14,600 418,113
2014/05/08 14,550 14,650 14,490 14,560 376,329
2014/05/07 14,670 14,680 14,440 14,450 1,189,800
2014/05/02 14,840 14,870 14,800 14,850 206,183
2014/05/01 14,730 14,880 14,730 14,880 372,540
2014/04/30 14,820 14,820 14,660 14,680 323,994
2014/04/28 14,670 14,720 14,600 14,680 322,499
2014/04/25 14,760 14,960 14,710 14,850 482,973
2014/04/24 14,950 14,960 14,760 14,810 269,271
2014/04/23 14,890 14,950 14,850 14,950 313,654
2014/04/22 14,980 15,000 14,770 14,770 338,184
2014/04/21 14,930 15,050 14,900 14,900 425,733
2014/04/18 14,880 14,930 14,840 14,900 272,071
2014/04/17 14,790 14,900 14,740 14,820 455,854
2014/04/16 14,560 14,800 14,540 14,800 627,464
2014/04/15 14,480 14,500 14,350 14,400 493,105
2014/04/14 14,260 14,400 14,260 14,320 495,009
2014/04/11 14,310 14,420 14,260 14,340 1,514,289
2014/04/10 14,900 14,920 14,630 14,720 705,894
2014/04/09 14,850 14,910 14,680 14,720 1,289,902
2014/04/08 15,130 15,150 15,000 15,030 480,177
2014/04/07 15,270 15,310 15,180 15,210 568,843
2014/04/04 15,400 15,510 15,400 15,480 375,929
2014/04/03 15,420 15,590 15,390 15,470 858,051
2014/04/02 15,290 15,490 15,290 15,350 768,454
2014/04/01 15,230 15,270 15,150 15,190 337,162
2014/03/31 15,240 15,250 15,120 15,210 480,896
2014/03/28 14,950 15,120 14,920 15,100 357,729
2014/03/27 14,650 15,070 14,620 15,030 766,349
2014/03/26 14,790 14,860 14,690 14,760 291,263
2014/03/25 14,660 14,830 14,600 14,720 301,546
2014/03/24 14,560 14,810 14,560 14,780 583,685
2014/03/20 14,850 14,850 14,500 14,570 781,632
2014/03/19 14,800 14,970 14,590 14,760 585,506
2014/03/18 14,830 14,850 14,700 14,730 405,550
2014/03/17 14,570 14,670 14,510 14,590 876,799
2014/03/14 14,770 14,780 14,570 14,630 1,054,198
2014/03/13 15,150 15,220 15,090 15,130 349,357
2014/03/12 15,300 15,320 15,130 15,150 856,546
2014/03/11 15,490 15,560 15,430 15,540 358,910
2014/03/10 15,500 15,580 15,390 15,430 375,583
2014/03/07 15,590 15,620 15,450 15,580 636,879
2014/03/06 15,240 15,510 15,170 15,440 739,077
2014/03/05 15,220 15,300 15,200 15,220 385,070
2014/03/04 14,830 15,040 14,820 15,010 465,250
2014/03/03 14,950 14,980 14,740 14,930 710,590
2014/02/28 15,220 15,250 15,030 15,150 505,995
2014/02/27 15,220 15,320 15,140 15,230 345,833
2014/02/26 15,200 15,390 15,190 15,280 622,982
2014/02/25 15,260 15,390 15,240 15,340 846,849
2014/02/24 15,080 15,280 14,950 15,120 780,269
2014/02/21 14,890 15,190 14,890 15,150 844,765
2014/02/20 14,980 15,030 14,710 14,740 672,793
2014/02/19 14,990 15,100 14,960 15,070 349,190
2014/02/18 14,790 15,200 14,740 15,130 962,293
2014/02/17 14,630 14,710 14,470 14,660 728,036
2014/02/14 14,830 14,970 14,520 14,600 775,442
2014/02/13 15,070 15,070 14,760 14,830 731,264
2014/02/12 15,150 15,170 15,060 15,080 829,893
2014/02/10 14,980 15,020 14,860 15,010 651,142
2014/02/07 14,690 14,760 14,650 14,760 577,394
2014/02/06 14,530 14,590 14,440 14,440 491,238
2014/02/05 14,570 14,590 14,270 14,470 995,894
2014/02/04 14,510 14,600 14,300 14,320 1,943,800
2014/02/03 15,070 15,150 14,910 14,920 863,721
2014/01/31 15,450 15,460 15,060 15,200 884,827
2014/01/30 15,330 15,340 15,150 15,310 1,076,824
2014/01/29 15,510 15,690 15,500 15,670 565,561
2014/01/28 15,330 15,400 15,260 15,320 546,055
2014/01/27 15,270 15,380 15,220 15,300 1,422,820
2014/01/24 15,770 15,800 15,580 15,680 1,699,650
2014/01/23 16,220 16,280 16,000 16,020 646,768
2014/01/22 16,060 16,190 15,950 16,140 584,734
2014/01/21 16,020 16,220 16,020 16,110 411,534
2014/01/20 16,030 16,040 15,880 15,960 510,982
2014/01/17 15,980 16,100 15,930 16,050 347,985
2014/01/16 16,150 16,260 16,030 16,080 603,249
2014/01/15 16,000 16,110 15,950 16,110 663,793
2014/01/14 15,850 15,900 15,690 15,730 2,241,544
2014/01/10 16,160 16,250 16,070 16,230 1,111,422
2014/01/09 16,300 16,310 16,150 16,200 1,059,178
2014/01/08 16,270 16,440 16,230 16,440 564,999
2014/01/07 16,130 16,260 16,080 16,140 810,894
2014/01/06 16,420 16,460 16,170 16,220 2,224,096

このページの先頭へ