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
2015/12/30 19,580 19,600 19,510 19,520 171,196
2015/12/29 19,350 19,480 19,270 19,470 260,390
2015/12/28 19,320 19,420 19,240 19,370 202,537
2015/12/25 19,300 19,350 19,200 19,210 163,300
2015/12/24 19,570 19,580 19,250 19,270 292,440
2015/12/22 19,390 19,420 19,290 19,370 334,004
2015/12/21 19,330 19,460 19,110 19,420 632,204
2015/12/18 19,810 20,390 19,450 19,500 1,383,089
2015/12/17 19,900 19,990 19,790 19,840 578,704
2015/12/16 19,370 19,530 19,340 19,510 408,807
2015/12/15 19,350 19,370 19,030 19,070 604,049
2015/12/14 19,240 19,380 19,060 19,360 1,087,551
2015/12/11 19,520 19,770 19,490 19,690 329,510
2015/12/10 19,550 19,610 19,500 19,510 612,091
2015/12/09 19,870 19,960 19,730 19,790 510,819
2015/12/08 20,210 20,260 19,960 19,990 215,946
2015/12/07 20,220 20,300 20,150 20,180 307,459
2015/12/04 20,080 20,140 19,930 20,000 783,666
2015/12/03 20,370 20,460 20,340 20,430 364,343
2015/12/02 20,430 20,480 20,410 20,430 249,947
2015/12/01 20,320 20,470 20,290 20,460 237,674
2015/11/30 20,350 20,370 20,180 20,230 230,798
2015/11/27 20,480 20,490 20,310 20,360 223,283
2015/11/26 20,420 20,480 20,410 20,420 521,868
2015/11/25 20,340 20,360 20,270 20,330 346,102
2015/11/24 20,370 20,440 20,320 20,410 414,859
2015/11/20 20,300 20,340 20,200 20,340 475,115
2015/11/19 20,360 20,450 20,250 20,340 764,220
2015/11/18 20,240 20,330 20,130 20,140 672,644
2015/11/17 20,150 20,210 20,110 20,130 464,194
2015/11/16 19,720 19,930 19,700 19,850 360,210
2015/11/13 19,990 20,090 19,860 20,060 504,540
2015/11/12 20,110 20,210 20,080 20,180 410,042
2015/11/11 20,090 20,210 20,080 20,180 536,571
2015/11/10 19,920 20,170 19,910 20,140 384,794
2015/11/09 19,880 20,180 19,880 20,110 1,426,183
2015/11/06 19,660 19,770 19,640 19,730 598,409
2015/11/05 19,490 19,640 19,460 19,580 481,979
2015/11/04 19,490 19,620 19,380 19,390 510,328
2015/11/02 19,290 19,330 19,100 19,150 507,949
2015/10/30 19,380 19,680 19,240 19,550 918,012
2015/10/29 19,530 19,550 19,270 19,390 442,203
2015/10/28 19,300 19,400 19,280 19,370 166,495
2015/10/27 19,420 19,430 19,220 19,230 278,490
2015/10/26 19,520 19,560 19,390 19,390 717,796
2015/10/23 19,300 19,380 19,270 19,300 947,623
2015/10/22 18,870 19,030 18,820 18,900 230,922
2015/10/21 18,630 19,070 18,620 19,000 390,895
2015/10/20 18,710 18,720 18,600 18,660 149,799
2015/10/19 18,750 18,770 18,530 18,610 542,868
2015/10/16 18,730 18,850 18,680 18,730 322,848
2015/10/15 18,250 18,630 18,190 18,510 384,708
2015/10/14 18,570 18,580 18,280 18,350 513,017
2015/10/13 18,780 18,820 18,680 18,730 364,992
2015/10/09 18,630 18,900 18,630 18,870 401,359
2015/10/08 18,750 18,860 18,570 18,590 394,008
2015/10/07 18,610 18,820 18,480 18,800 439,977
2015/10/06 18,800 18,820 18,540 18,560 459,366
2015/10/05 18,380 18,520 18,310 18,450 403,804
2015/10/02 18,010 18,210 17,960 18,160 280,976
2015/10/01 17,930 18,270 17,820 18,170 576,376
2015/09/30 17,660 17,890 17,600 17,770 826,580
2015/09/29 17,820 17,820 17,330 17,370 1,788,290
2015/09/28 18,250 18,280 17,990 18,130 401,323
2015/09/25 17,940 18,200 17,810 18,200 748,839
2015/09/24 18,060 18,160 17,930 17,940 544,083
2015/09/18 18,630 18,630 18,390 18,460 542,289
2015/09/17 18,720 18,810 18,630 18,760 280,272
2015/09/16 18,580 18,640 18,430 18,530 506,139
2015/09/15 18,410 18,660 18,300 18,340 492,732
2015/09/14 18,690 18,690 18,230 18,310 399,828
2015/09/11 18,430 18,690 18,420 18,600 443,162
2015/09/10 18,440 18,650 18,270 18,640 694,587
2015/09/09 18,350 19,070 18,320 19,050 1,407,670
2015/09/08 18,260 18,310 17,740 17,740 823,211
2015/09/07 18,010 18,350 17,800 18,190 683,627
2015/09/04 18,620 18,650 17,920 18,130 1,480,695
2015/09/03 18,730 18,830 18,510 18,530 431,611
2015/09/02 18,230 18,830 18,180 18,450 1,312,709
2015/09/01 19,090 19,120 18,550 18,560 1,130,322
2015/08/31 19,370 19,380 19,100 19,230 711,692
2015/08/28 19,360 19,560 19,290 19,480 637,365
2015/08/27 19,060 19,160 18,830 18,900 748,852
2015/08/26 18,150 18,780 18,060 18,710 1,811,029
2015/08/25 18,320 19,190 18,080 18,180 2,199,094
2015/08/24 19,420 19,470 18,830 18,940 1,935,480
2015/08/21 20,010 20,080 19,790 19,820 2,141,854
2015/08/20 20,570 20,620 20,400 20,410 733,287
2015/08/19 20,850 20,880 20,570 20,580 422,832
2015/08/18 21,000 21,030 20,910 20,910 112,131
2015/08/17 20,950 21,040 20,890 20,970 109,026
2015/08/14 20,870 20,970 20,840 20,890 182,276
2015/08/13 20,760 21,000 20,650 20,960 646,546
2015/08/12 21,000 21,060 20,650 20,760 1,031,936
2015/08/11 21,260 21,310 20,930 21,080 680,801
2015/08/10 20,990 21,170 20,970 21,150 257,453
2015/08/07 21,000 21,110 20,930 21,090 202,881
2015/08/06 21,130 21,180 21,020 21,020 642,037
2015/08/05 20,850 21,080 20,830 20,990 299,331
2015/08/04 20,800 20,910 20,800 20,860 366,901
2015/08/03 20,890 20,920 20,760 20,900 165,802
2015/07/31 20,870 20,940 20,830 20,930 387,388
2015/07/30 20,820 20,950 20,820 20,900 325,438
2015/07/29 20,680 20,700 20,570 20,650 212,792
2015/07/28 20,520 20,800 20,430 20,710 444,497
2015/07/27 20,740 20,860 20,640 20,730 345,556
2015/07/24 20,960 21,000 20,890 20,900 219,927
2015/07/23 21,040 21,070 21,020 21,030 140,584
2015/07/22 21,000 21,040 20,940 20,970 304,464
2015/07/21 21,120 21,220 21,090 21,200 654,336
2015/07/17 21,030 21,030 20,980 21,010 366,513
2015/07/16 20,960 20,980 20,890 20,970 532,356
2015/07/15 20,830 20,860 20,770 20,830 552,699
2015/07/14 20,740 20,810 20,690 20,730 866,919
2015/07/13 20,320 20,500 20,280 20,460 688,913
2015/07/10 20,190 20,350 20,070 20,170 1,019,773
2015/07/09 19,790 20,210 19,470 20,210 1,592,894
2015/07/08 20,660 20,690 20,140 20,140 1,354,203
2015/07/07 20,760 20,810 20,730 20,760 346,922
2015/07/06 20,560 20,700 20,390 20,560 1,293,968
2015/07/03 21,080 21,180 21,040 21,150 343,372
2015/07/02 21,170 21,220 21,090 21,130 319,824
2015/07/01 20,910 20,960 20,850 20,940 321,558
2015/06/30 20,750 20,860 20,710 20,850 426,639
2015/06/29 20,770 20,960 20,680 20,730 883,900
2015/06/26 21,370 21,400 21,260 21,320 362,996
2015/06/25 21,380 21,460 21,350 21,380 521,218
2015/06/24 21,480 21,560 21,430 21,480 732,499
2015/06/23 21,120 21,390 21,120 21,390 970,397
2015/06/22 20,740 21,020 20,740 21,010 356,377
2015/06/19 20,740 20,780 20,650 20,750 323,549
2015/06/18 20,770 20,790 20,570 20,580 698,708
2015/06/17 20,890 20,910 20,710 20,800 380,800
2015/06/16 20,910 20,950 20,810 20,850 217,707
2015/06/15 20,800 20,990 20,800 20,960 237,942
2015/06/12 21,020 21,030 20,920 20,990 294,408
2015/06/11 20,760 20,960 20,760 20,960 413,144
2015/06/10 20,720 20,850 20,600 20,630 817,829
2015/06/09 20,900 20,930 20,690 20,710 1,268,632
2015/06/08 21,130 21,150 20,950 21,040 258,575
2015/06/05 21,000 21,070 20,950 21,050 241,326
2015/06/04 21,160 21,160 21,020 21,050 254,365
2015/06/03 21,010 21,100 20,980 21,060 386,311
2015/06/02 21,190 21,220 21,050 21,130 314,707
2015/06/01 21,050 21,190 20,990 21,160 382,445
2015/05/29 21,090 21,240 21,080 21,170 313,110
2015/05/28 21,180 21,250 21,060 21,140 577,638
2015/05/27 20,950 21,100 20,940 21,050 587,789
2015/05/26 21,010 21,050 20,970 21,050 428,220
2015/05/25 20,920 21,010 20,900 20,980 355,693
2015/05/22 20,800 20,870 20,700 20,850 245,041
2015/05/21 20,800 20,910 20,750 20,750 394,677
2015/05/20 20,740 20,860 20,730 20,780 667,085
2015/05/19 20,550 20,670 20,510 20,610 622,640
2015/05/18 20,310 20,460 20,310 20,450 288,405
2015/05/15 20,280 20,320 20,190 20,260 237,398
2015/05/14 20,220 20,290 20,120 20,150 311,574
2015/05/13 20,130 20,360 20,060 20,320 722,548
2015/05/12 20,160 20,200 20,030 20,180 356,749
2015/05/11 20,220 20,250 20,150 20,190 325,895
2015/05/08 19,930 20,020 19,860 19,970 393,214
2015/05/07 19,920 20,020 19,820 19,860 724,603
2015/05/01 20,090 20,120 19,960 20,080 563,265
2015/04/30 20,350 20,360 20,060 20,100 1,481,651
2015/04/28 20,650 20,700 20,590 20,630 320,064
2015/04/27 20,620 20,620 20,450 20,530 345,968
2015/04/24 20,680 20,700 20,560 20,580 362,832
2015/04/23 20,780 20,810 20,680 20,760 407,605
2015/04/22 20,550 20,700 20,530 20,680 778,851
2015/04/21 20,270 20,460 20,230 20,460 465,474
2015/04/20 20,090 20,280 20,030 20,170 356,353
2015/04/17 20,360 20,370 20,190 20,220 566,740
2015/04/16 20,400 20,450 20,290 20,430 461,289
2015/04/15 20,400 20,470 20,380 20,410 341,124
2015/04/14 20,370 20,480 20,370 20,450 248,581
2015/04/13 20,510 20,540 20,370 20,460 280,818
2015/04/10 20,540 20,560 20,390 20,490 704,507
2015/04/09 20,390 20,500 20,370 20,470 543,950
2015/04/08 20,270 20,400 20,230 20,330 840,757
2015/04/07 20,070 20,220 20,040 20,170 825,248
2015/04/06 19,820 19,970 19,770 19,920 314,569
2015/04/03 19,850 19,970 19,830 19,970 386,648
2015/04/02 19,650 19,960 19,640 19,840 818,907
2015/04/01 19,720 19,740 19,450 19,590 1,582,151
2015/03/31 20,130 20,150 19,800 19,810 493,713
2015/03/30 19,830 20,020 19,760 19,960 430,275
2015/03/27 19,920 20,150 19,620 19,820 981,565
2015/03/26 20,060 20,070 19,830 19,910 718,121
2015/03/25 20,170 20,220 19,970 20,200 410,174
2015/03/24 20,160 20,210 20,080 20,160 381,376
2015/03/23 20,090 20,220 20,070 20,210 379,955
2015/03/20 19,940 20,000 19,840 20,000 474,393
2015/03/19 19,930 20,000 19,740 19,930 754,173
2015/03/18 19,850 20,000 19,820 19,990 451,918
2015/03/17 19,830 19,920 19,800 19,890 474,841
2015/03/16 19,660 19,780 19,640 19,670 434,711
2015/03/13 19,560 19,750 19,530 19,680 1,212,897
2015/03/12 19,200 19,430 19,180 19,400 515,589
2015/03/11 18,990 19,250 18,980 19,140 526,288
2015/03/10 19,320 19,340 18,980 19,080 730,024
2015/03/09 19,300 19,310 19,150 19,220 786,307
2015/03/06 19,240 19,400 19,230 19,390 559,240
2015/03/05 19,090 19,180 19,060 19,170 339,659
2015/03/04 19,130 19,150 19,000 19,120 306,481
2015/03/03 19,330 19,330 19,140 19,230 443,600
2015/03/02 19,280 19,400 19,190 19,220 621,616
2015/02/27 19,260 19,280 19,130 19,220 363,266
2015/02/26 19,000 19,210 19,000 19,210 609,106
2015/02/25 19,040 19,060 18,960 19,000 278,318
2015/02/24 18,870 19,010 18,830 18,990 467,986
2015/02/23 18,890 18,910 18,800 18,870 563,551
2015/02/20 18,710 18,760 18,690 18,720 516,544
2015/02/19 18,620 18,720 18,620 18,650 425,594
2015/02/18 18,480 18,600 18,470 18,580 520,849
2015/02/17 18,330 18,400 18,280 18,380 323,122
2015/02/16 18,400 18,460 18,370 18,390 489,702
2015/02/13 18,290 18,360 18,250 18,310 414,289
2015/02/12 18,320 18,390 18,300 18,350 1,630,161
2015/02/10 18,020 18,060 17,930 18,040 396,116
2015/02/09 18,170 18,190 18,040 18,100 542,282
2015/02/06 18,080 18,100 17,990 18,010 381,696
2015/02/05 17,980 18,010 17,860 17,890 533,736
2015/02/04 17,960 18,130 17,920 18,050 650,867
2015/02/03 18,050 18,050 17,660 17,720 739,820
2015/02/02 17,900 18,020 17,850 17,940 684,168
2015/01/30 18,160 18,190 18,050 18,060 520,632
2015/01/29 18,010 18,170 17,960 17,970 525,366
2015/01/28 17,980 18,240 17,970 18,190 459,966
2015/01/27 18,020 18,150 18,010 18,140 802,753
2015/01/26 17,670 17,860 17,660 17,840 219,690
2015/01/23 17,900 17,920 17,840 17,870 609,569
2015/01/22 17,690 17,730 17,600 17,700 235,868
2015/01/21 17,680 17,710 17,560 17,660 416,808
2015/01/20 17,440 17,740 17,440 17,740 646,051
2015/01/19 17,390 17,420 17,280 17,380 504,886
2015/01/16 17,120 17,240 16,950 17,240 1,957,143
2015/01/15 17,220 17,510 17,210 17,480 785,421
2015/01/14 17,320 17,410 17,130 17,170 754,296
2015/01/13 17,330 17,460 17,190 17,440 773,909
2015/01/09 17,740 17,740 17,510 17,570 504,940
2015/01/08 17,440 17,630 17,390 17,560 607,982
2015/01/07 17,140 17,350 17,130 17,270 737,548
2015/01/06 17,430 17,470 17,250 17,270 1,405,279
2015/01/05 17,720 17,930 17,590 17,780 727,713

このページの先頭へ