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
2016/12/30 19,480 19,670 19,470 19,580 396,139
2016/12/29 19,810 19,810 19,580 19,630 486,844
2016/12/28 19,910 19,950 19,860 19,920 297,785
2016/12/27 19,840 19,960 19,830 19,870 234,988
2016/12/26 19,880 19,910 19,860 19,870 191,167
2016/12/22 19,890 19,890 19,800 19,880 348,621
2016/12/21 20,000 20,070 19,840 19,920 687,774
2016/12/20 19,840 19,990 19,830 19,960 453,711
2016/12/19 19,790 19,870 19,770 19,870 332,256
2016/12/16 19,890 19,920 19,820 19,860 541,953
2016/12/15 19,800 19,910 19,650 19,740 892,927
2016/12/14 19,750 19,760 19,650 19,710 357,071
2016/12/13 19,550 19,730 19,520 19,720 574,203
2016/12/12 19,680 19,750 19,520 19,620 544,215
2016/12/09 19,240 19,510 19,240 19,480 992,489
2016/12/08 19,140 19,220 19,060 19,210 468,837
2016/12/07 18,890 18,950 18,850 18,940 533,590
2016/12/06 18,910 18,950 18,760 18,810 341,223
2016/12/05 18,790 18,820 18,680 18,730 618,374
2016/12/02 18,890 18,930 18,760 18,870 596,634
2016/12/01 19,050 19,210 18,910 18,960 982,671
2016/11/30 18,800 18,820 18,720 18,740 363,639
2016/11/29 18,680 18,770 18,680 18,750 257,712
2016/11/28 18,750 18,820 18,660 18,800 467,622
2016/11/25 18,850 18,940 18,740 18,840 825,855
2016/11/24 18,800 18,840 18,760 18,780 641,575
2016/11/22 18,510 18,620 18,490 18,600 465,598
2016/11/21 18,490 18,580 18,450 18,540 408,621
2016/11/18 18,490 18,500 18,420 18,420 928,083
2016/11/17 18,220 18,320 18,210 18,300 351,689
2016/11/16 18,290 18,340 18,250 18,320 1,128,466
2016/11/15 18,130 18,150 18,040 18,100 436,000
2016/11/14 17,920 18,140 17,900 18,100 913,762
2016/11/11 17,950 18,050 17,750 17,800 1,217,952
2016/11/10 17,740 17,820 17,530 17,750 1,874,755
2016/11/09 17,730 17,870 16,500 16,720 3,517,265
2016/11/08 17,680 17,680 17,550 17,590 274,682
2016/11/07 17,590 17,620 17,490 17,610 355,671
2016/11/04 17,400 17,410 17,230 17,320 574,838
2016/11/02 17,680 17,710 17,500 17,570 622,735
2016/11/01 17,830 17,910 17,760 17,880 373,066
2016/10/31 17,790 17,860 17,750 17,860 219,737
2016/10/28 17,870 17,890 17,830 17,880 409,013
2016/10/27 17,780 17,840 17,700 17,760 283,704
2016/10/26 17,740 17,820 17,720 17,800 313,435
2016/10/25 17,750 17,810 17,730 17,810 358,314
2016/10/24 17,680 17,680 17,590 17,660 177,328
2016/10/21 17,690 17,720 17,580 17,620 294,705
2016/10/20 17,400 17,660 17,400 17,640 1,009,907
2016/10/19 17,370 17,440 17,360 17,410 216,281
2016/10/18 17,280 17,390 17,260 17,380 193,619
2016/10/17 17,270 17,360 17,240 17,330 230,406
2016/10/14 17,180 17,290 17,150 17,290 327,111
2016/10/13 17,350 17,400 17,150 17,180 509,701
2016/10/12 17,280 17,370 17,250 17,270 283,869
2016/10/11 17,350 17,490 17,350 17,440 459,156
2016/10/07 17,280 17,310 17,230 17,280 390,338
2016/10/06 17,330 17,390 17,290 17,310 485,598
2016/10/05 17,190 17,250 17,130 17,240 384,555
2016/10/04 17,070 17,150 17,040 17,110 424,545
2016/10/03 16,990 17,060 16,960 17,000 311,409
2016/09/30 16,900 16,900 16,800 16,860 512,950
2016/09/29 17,020 17,170 17,000 17,100 526,914
2016/09/28 16,900 16,920 16,780 16,860 326,496
2016/09/27 16,680 16,960 16,570 16,960 417,391
2016/09/26 17,000 17,000 16,790 16,810 316,590
2016/09/23 17,060 17,100 17,010 17,040 295,718
2016/09/21 16,760 17,110 16,650 17,110 786,389
2016/09/20 16,700 16,880 16,680 16,770 204,909
2016/09/16 16,750 16,820 16,710 16,820 248,273
2016/09/15 16,810 16,820 16,650 16,700 380,352
2016/09/14 16,910 17,000 16,890 16,910 161,952
2016/09/13 17,070 17,080 16,950 17,020 290,050
2016/09/12 17,070 17,100 16,890 16,960 438,098
2016/09/09 17,290 17,320 17,200 17,280 216,857
2016/09/08 17,290 17,300 17,140 17,270 447,353
2016/09/07 17,200 17,320 17,200 17,320 193,445
2016/09/06 17,340 17,400 17,330 17,370 216,717
2016/09/05 17,420 17,450 17,310 17,320 734,488
2016/09/02 17,180 17,240 17,140 17,220 312,431
2016/09/01 17,180 17,250 17,160 17,220 300,774
2016/08/31 17,160 17,210 17,130 17,180 379,203
2016/08/30 17,000 17,050 16,970 17,050 373,140
2016/08/29 16,970 17,060 16,960 17,030 368,410
2016/08/26 16,780 16,780 16,610 16,660 429,761
2016/08/25 16,860 16,920 16,800 16,850 163,167
2016/08/24 16,870 16,930 16,820 16,850 237,784
2016/08/23 16,820 16,950 16,730 16,760 508,365
2016/08/22 16,880 16,910 16,820 16,880 267,902
2016/08/19 16,850 16,900 16,730 16,830 228,879
2016/08/18 16,920 17,000 16,760 16,780 434,635
2016/08/17 16,890 17,060 16,880 17,040 425,813
2016/08/16 17,190 17,190 16,890 16,890 351,079
2016/08/15 17,160 17,220 17,130 17,130 218,231
2016/08/12 17,130 17,240 17,100 17,190 581,744
2016/08/10 16,980 17,110 16,940 16,990 507,526
2016/08/09 16,920 17,060 16,910 17,040 533,512
2016/08/08 16,800 16,930 16,770 16,920 533,354
2016/08/05 16,530 16,630 16,500 16,530 385,513
2016/08/04 16,410 16,550 16,180 16,520 1,285,464
2016/08/03 16,460 16,560 16,320 16,360 681,025
2016/08/02 16,740 16,820 16,660 16,670 629,657
2016/08/01 16,650 16,960 16,600 16,910 1,097,916
2016/07/29 16,720 16,990 16,420 16,850 1,454,934
2016/07/28 16,860 16,890 16,720 16,770 830,744
2016/07/27 16,850 17,120 16,820 16,950 1,062,110
2016/07/26 16,820 16,830 16,590 16,670 441,081
2016/07/25 16,940 17,060 16,890 16,910 355,989
2016/07/22 16,850 16,970 16,840 16,880 328,024
2016/07/21 17,170 17,230 17,020 17,080 590,320
2016/07/20 16,920 16,980 16,830 16,940 542,774
2016/07/19 16,900 17,020 16,800 17,010 1,404,062
2016/07/15 16,740 16,890 16,690 16,780 960,740
2016/07/14 16,530 16,690 16,500 16,670 593,785
2016/07/13 16,750 16,760 16,480 16,490 672,920
2016/07/12 16,310 16,530 16,300 16,350 840,809
2016/07/11 15,740 16,090 15,740 15,980 729,711
2016/07/08 15,560 15,680 15,370 15,390 573,834
2016/07/07 15,640 15,700 15,500 15,550 375,778
2016/07/06 15,680 15,700 15,440 15,650 1,122,316
2016/07/05 16,230 16,260 16,140 16,200 584,234
2016/07/04 16,100 16,370 16,100 16,330 545,194
2016/07/01 16,260 16,320 16,170 16,220 389,587
2016/06/30 16,310 16,340 16,140 16,150 435,045
2016/06/29 16,100 16,170 15,930 16,110 596,274
2016/06/28 15,620 15,990 15,510 15,880 993,501
2016/06/27 15,680 15,850 15,570 15,840 1,188,744
2016/06/24 16,890 16,950 15,350 15,450 2,695,980
2016/06/23 16,660 16,810 16,590 16,760 578,877
2016/06/22 16,650 16,700 16,520 16,600 327,623
2016/06/21 16,400 16,750 16,300 16,690 999,152
2016/06/20 16,400 16,580 16,390 16,490 511,483
2016/06/17 16,220 16,320 16,110 16,150 680,257
2016/06/16 16,400 16,450 15,910 15,960 1,074,142
2016/06/15 16,320 16,540 16,270 16,480 556,379
2016/06/14 16,530 16,640 16,300 16,400 980,222
2016/06/13 16,840 16,870 16,580 16,590 938,739
2016/06/10 17,190 17,200 17,050 17,140 387,822
2016/06/09 17,280 17,350 17,150 17,210 357,920
2016/06/08 17,270 17,380 17,130 17,380 385,559
2016/06/07 17,200 17,270 17,090 17,230 288,854
2016/06/06 16,910 17,140 16,860 17,140 623,930
2016/06/03 17,170 17,280 17,110 17,200 378,031
2016/06/02 17,380 17,390 17,080 17,120 1,038,074
2016/06/01 17,670 17,730 17,470 17,500 865,815
2016/05/31 17,570 17,840 17,560 17,800 1,283,733
2016/05/30 17,540 17,640 17,470 17,640 466,562
2016/05/27 17,410 17,470 17,350 17,400 302,524
2016/05/26 17,510 17,540 17,290 17,320 844,929
2016/05/25 17,360 17,390 17,280 17,330 853,570
2016/05/24 17,150 17,160 17,010 17,040 402,770
2016/05/23 17,240 17,260 16,970 17,210 642,010
2016/05/20 17,160 17,340 17,110 17,300 406,334
2016/05/19 17,360 17,410 17,140 17,210 378,387
2016/05/18 17,150 17,370 17,070 17,210 608,986
2016/05/17 17,200 17,230 17,060 17,220 359,652
2016/05/16 16,990 17,190 16,960 17,000 465,277
2016/05/13 17,270 17,360 16,940 16,970 483,519
2016/05/12 16,990 17,230 16,910 17,210 376,990
2016/05/11 17,310 17,380 17,080 17,130 596,595
2016/05/10 16,840 17,150 16,770 17,150 623,044
2016/05/09 16,770 16,830 16,690 16,780 386,922
2016/05/06 16,740 16,820 16,520 16,650 444,542
2016/05/02 16,520 16,700 16,490 16,680 939,296
2016/04/28 18,050 18,170 17,100 17,220 1,206,593
2016/04/27 17,970 18,000 17,800 17,900 533,740
2016/04/26 17,950 18,020 17,770 17,910 527,398
2016/04/25 18,210 18,220 17,980 18,030 539,481
2016/04/22 17,770 18,160 17,760 18,130 1,390,642
2016/04/21 17,850 17,960 17,130 17,910 1,644,957
2016/04/20 17,600 17,680 17,430 17,470 954,850
2016/04/19 17,290 17,470 17,290 17,440 485,691
2016/04/18 16,840 16,980 16,790 16,820 688,510
2016/04/15 17,290 17,500 17,280 17,390 491,054
2016/04/14 17,200 17,480 17,160 17,460 1,508,128
2016/04/13 16,710 16,950 16,680 16,920 899,530
2016/04/12 16,270 16,500 16,220 16,460 476,660
2016/04/11 16,300 16,320 16,040 16,300 694,785
2016/04/08 16,000 16,570 15,990 16,370 934,939
2016/04/07 16,240 16,400 16,140 16,270 481,779
2016/04/06 16,240 16,360 16,120 16,240 770,588
2016/04/05 16,600 16,610 16,220 16,250 940,607
2016/04/04 16,630 16,780 16,570 16,640 621,432
2016/04/01 17,290 17,290 16,650 16,710 1,404,780
2016/03/31 17,580 17,610 17,310 17,320 567,597
2016/03/30 17,620 17,640 17,430 17,450 582,611
2016/03/29 17,530 17,700 17,500 17,660 868,089
2016/03/28 17,550 17,610 17,390 17,530 819,585
2016/03/25 17,380 17,460 17,320 17,420 316,170
2016/03/24 17,380 17,480 17,280 17,330 409,673
2016/03/23 17,500 17,580 17,400 17,460 401,096
2016/03/22 17,400 17,560 17,280 17,460 703,785
2016/03/18 17,330 17,360 17,040 17,150 586,332
2016/03/17 17,550 17,690 17,240 17,370 632,982
2016/03/16 17,430 17,550 17,390 17,420 391,080
2016/03/15 17,690 17,740 17,480 17,550 424,947
2016/03/14 17,600 17,750 17,590 17,660 889,405
2016/03/11 17,030 17,460 16,990 17,380 656,154
2016/03/10 17,240 17,320 17,130 17,290 342,758
2016/03/09 17,070 17,150 16,930 17,090 493,849
2016/03/08 17,330 17,350 17,000 17,200 691,142
2016/03/07 17,480 17,480 17,330 17,360 417,264
2016/03/04 17,360 17,490 17,300 17,430 413,495
2016/03/03 17,120 17,400 17,120 17,380 818,697
2016/03/02 16,960 17,250 16,890 17,160 1,356,335
2016/03/01 16,440 16,520 16,260 16,490 352,757
2016/02/29 16,760 16,890 16,470 16,480 470,419
2016/02/26 16,730 16,900 16,600 16,600 710,051
2016/02/25 16,370 16,640 16,360 16,580 477,067
2016/02/24 16,250 16,410 16,140 16,300 577,963
2016/02/23 16,610 16,770 16,400 16,460 1,015,959
2016/02/22 16,230 16,600 16,210 16,510 648,734
2016/02/19 16,410 16,440 16,190 16,390 677,728
2016/02/18 16,720 16,760 16,510 16,600 551,658
2016/02/17 16,390 16,620 16,020 16,250 864,462
2016/02/16 16,260 16,760 16,220 16,460 911,624
2016/02/15 15,950 16,570 15,890 16,430 1,317,572
2016/02/12 15,600 15,680 15,250 15,340 2,133,508
2016/02/10 16,560 16,580 15,820 16,090 1,691,513
2016/02/09 16,770 16,820 16,440 16,520 1,163,040
2016/02/08 17,020 17,530 16,970 17,430 829,168
2016/02/05 17,240 17,330 17,050 17,260 834,267
2016/02/04 17,470 17,650 17,370 17,480 715,323
2016/02/03 17,850 17,910 17,520 17,650 1,104,675
2016/02/02 18,120 18,320 18,120 18,200 524,535
2016/02/01 18,300 18,370 18,150 18,320 869,125
2016/01/29 17,530 18,200 17,170 18,020 1,637,608
2016/01/28 17,490 17,680 17,370 17,490 504,175
2016/01/27 17,470 17,690 17,390 17,580 603,091
2016/01/26 17,240 17,270 17,070 17,130 447,995
2016/01/25 17,600 17,660 17,350 17,540 1,039,740
2016/01/22 17,030 17,430 16,880 17,400 986,948
2016/01/21 16,900 17,170 16,430 16,450 1,495,886
2016/01/20 17,470 17,470 16,810 16,870 1,398,928
2016/01/19 17,340 17,530 17,240 17,500 809,454
2016/01/18 17,230 17,480 17,090 17,390 1,186,794
2016/01/15 17,970 18,060 17,500 17,590 713,343
2016/01/14 17,670 17,730 17,380 17,700 1,315,911
2016/01/13 17,910 18,180 17,910 18,180 460,840
2016/01/12 17,900 18,020 17,640 17,700 1,257,628
2016/01/08 18,100 18,450 18,000 18,190 1,294,538
2016/01/07 18,610 18,650 18,230 18,230 1,654,689
2016/01/06 18,870 18,950 18,530 18,670 1,399,603
2016/01/05 18,870 19,030 18,800 18,850 755,490
2016/01/04 19,300 19,440 18,860 18,950 1,610,477

このページの先頭へ