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
2017/12/29 23,480 23,510 23,370 23,410 231,315
2017/12/28 23,550 23,590 23,360 23,390 174,425
2017/12/27 23,510 23,570 23,500 23,530 132,280
2017/12/26 23,530 23,540 23,470 23,490 112,306
2017/12/25 23,500 23,550 23,470 23,540 67,464
2017/12/22 23,440 23,510 23,410 23,480 150,986
2017/12/21 23,460 23,500 23,330 23,470 189,583
2017/12/20 23,440 23,540 23,410 23,500 140,023
2017/12/19 23,570 23,610 23,470 23,480 193,207
2017/12/18 23,370 23,530 23,340 23,520 314,500
2017/12/15 23,220 23,360 23,080 23,160 254,955
2017/12/14 23,330 23,390 23,240 23,300 191,331
2017/12/13 23,500 23,500 23,290 23,360 224,779
2017/12/12 23,540 23,600 23,440 23,490 267,555
2017/12/11 23,500 23,550 23,390 23,550 230,348
2017/12/08 23,210 23,430 23,150 23,430 501,133
2017/12/07 22,950 23,120 22,910 23,090 182,727
2017/12/06 23,140 23,140 22,700 22,770 515,197
2017/12/05 23,200 23,280 23,120 23,220 152,349
2017/12/04 23,460 23,470 23,300 23,330 249,497
2017/12/01 23,550 23,610 23,280 23,440 358,644
2017/11/30 23,200 23,360 23,120 23,350 279,160
2017/11/29 23,230 23,250 23,140 23,200 285,786
2017/11/28 23,060 23,190 22,960 23,090 140,929
2017/11/27 23,260 23,270 23,020 23,100 233,737
2017/11/24 23,010 23,170 22,970 23,140 238,035
2017/11/22 23,240 23,290 23,120 23,140 189,782
2017/11/21 23,070 23,170 23,020 23,040 211,336
2017/11/20 22,910 23,020 22,810 22,860 274,519
2017/11/17 23,230 23,370 22,920 23,010 722,737
2017/11/16 22,580 22,990 22,570 22,960 414,341
2017/11/15 22,860 22,900 22,600 22,640 719,106
2017/11/14 22,960 23,150 22,920 22,990 351,062
2017/11/13 23,220 23,230 22,970 22,970 377,068
2017/11/10 23,190 23,330 23,110 23,300 640,840
2017/11/09 23,620 24,010 23,120 23,470 1,250,530
2017/11/08 23,450 23,540 23,370 23,540 254,372
2017/11/07 23,120 23,570 23,120 23,560 446,572
2017/11/06 23,220 23,260 23,030 23,140 360,529
2017/11/02 23,110 23,140 23,000 23,140 302,266
2017/11/01 22,770 23,060 22,760 23,010 514,845
2017/10/31 22,440 22,610 22,410 22,580 280,303
2017/10/30 22,610 22,670 22,490 22,590 401,165
2017/10/27 22,440 22,610 22,390 22,590 236,903
2017/10/26 22,280 22,370 22,270 22,320 175,008
2017/10/25 22,480 22,500 22,220 22,300 268,138
2017/10/24 22,220 22,380 22,210 22,370 231,632
2017/10/23 22,310 22,310 22,190 22,260 265,037
2017/10/20 21,940 22,060 21,920 22,010 267,679
2017/10/19 22,040 22,080 21,950 22,000 475,802
2017/10/18 21,930 21,970 21,870 21,940 185,699
2017/10/17 21,920 21,960 21,790 21,900 359,294
2017/10/16 21,790 21,920 21,750 21,830 375,544
2017/10/13 21,500 21,780 21,480 21,720 451,997
2017/10/12 21,510 21,540 21,470 21,490 183,280
2017/10/11 21,350 21,450 21,340 21,440 316,874
2017/10/10 21,210 21,380 21,210 21,370 358,462
2017/10/06 21,270 21,270 21,210 21,250 162,078
2017/10/05 21,190 21,200 21,150 21,170 228,720
2017/10/04 21,190 21,230 21,130 21,170 300,058
2017/10/03 21,000 21,170 20,980 21,150 662,431
2017/10/02 20,940 20,940 20,890 20,940 151,521
2017/09/29 20,840 20,900 20,820 20,870 252,187
2017/09/28 20,930 20,940 20,840 20,920 321,985
2017/09/27 20,790 20,820 20,750 20,820 183,339
2017/09/26 20,750 20,790 20,700 20,710 228,591
2017/09/25 20,830 20,860 20,770 20,790 184,981
2017/09/22 20,790 20,820 20,660 20,700 229,822
2017/09/21 20,870 20,900 20,740 20,760 487,162
2017/09/20 20,700 20,750 20,660 20,710 213,978
2017/09/19 20,530 20,720 20,530 20,690 816,739
2017/09/15 20,170 20,340 20,170 20,310 198,237
2017/09/14 20,270 20,320 20,190 20,220 187,868
2017/09/13 20,270 20,290 20,240 20,260 188,481
2017/09/12 20,120 20,190 20,100 20,170 311,385
2017/09/11 19,840 19,960 19,820 19,940 166,988
2017/09/08 19,740 19,750 19,620 19,660 147,822
2017/09/07 19,830 19,870 19,760 19,790 205,111
2017/09/06 19,690 19,760 19,650 19,760 97,510
2017/09/05 19,950 19,950 19,750 19,790 210,249
2017/09/04 20,000 20,020 19,880 19,900 205,416
2017/09/01 20,130 20,130 20,020 20,090 236,016
2017/08/31 19,980 20,090 19,970 20,050 196,888
2017/08/30 19,870 19,930 19,830 19,910 201,613
2017/08/29 19,700 19,770 19,670 19,770 545,959
2017/08/28 19,880 19,910 19,800 19,850 185,906
2017/08/25 19,780 19,870 19,760 19,850 295,486
2017/08/24 19,750 19,820 19,730 19,740 181,973
2017/08/23 19,930 19,940 19,790 19,820 215,454
2017/08/22 19,750 19,820 19,740 19,780 245,477
2017/08/21 19,880 19,880 19,740 19,790 279,311
2017/08/18 19,860 19,930 19,810 19,860 417,447
2017/08/17 20,080 20,120 20,060 20,080 84,830
2017/08/16 20,120 20,160 20,110 20,130 100,719
2017/08/15 20,070 20,220 20,060 20,160 231,126
2017/08/14 19,950 19,980 19,880 19,910 366,308
2017/08/10 20,200 20,220 20,080 20,110 276,817
2017/08/09 20,320 20,320 20,050 20,130 808,015
2017/08/08 20,440 20,470 20,370 20,380 139,429
2017/08/07 20,460 20,480 20,430 20,450 127,330
2017/08/04 20,370 20,370 20,330 20,340 133,247
2017/08/03 20,450 20,470 20,390 20,420 147,560
2017/08/02 20,460 20,500 20,420 20,490 163,785
2017/08/01 20,330 20,390 20,320 20,380 105,487
2017/07/31 20,340 20,370 20,310 20,320 153,205
2017/07/28 20,430 20,430 20,320 20,340 217,143
2017/07/27 20,430 20,580 20,410 20,460 222,077
2017/07/26 20,510 20,510 20,420 20,450 262,495
2017/07/25 20,360 20,430 20,330 20,360 167,157
2017/07/24 20,370 20,390 20,290 20,370 288,971
2017/07/21 20,490 20,520 20,470 20,500 148,696
2017/07/20 20,430 20,550 20,420 20,540 256,901
2017/07/19 20,380 20,420 20,340 20,420 226,091
2017/07/18 20,460 20,470 20,330 20,390 239,666
2017/07/14 20,520 20,540 20,490 20,530 147,157
2017/07/13 20,560 20,580 20,460 20,500 173,613
2017/07/12 20,520 20,540 20,460 20,500 238,142
2017/07/11 20,470 20,600 20,470 20,580 142,863
2017/07/10 20,460 20,530 20,420 20,490 182,338
2017/07/07 20,280 20,380 20,250 20,340 450,842
2017/07/06 20,460 20,470 20,340 20,400 263,769
2017/07/05 20,420 20,480 20,290 20,470 394,798
2017/07/04 20,900 20,900 20,650 20,710 419,427
2017/07/03 20,720 20,780 20,710 20,730 212,917
2017/06/30 20,710 20,730 20,630 20,720 854,374
2017/06/29 20,950 20,960 20,890 20,900 267,214
2017/06/28 20,830 20,910 20,800 20,830 183,836
2017/06/27 20,890 20,920 20,850 20,880 221,959
2017/06/26 20,780 20,860 20,770 20,810 92,964
2017/06/23 20,800 20,810 20,740 20,790 197,068
2017/06/22 20,800 20,850 20,760 20,770 120,997
2017/06/21 20,840 20,880 20,780 20,790 248,383
2017/06/20 20,890 20,990 20,890 20,890 454,082
2017/06/19 20,620 20,750 20,610 20,740 138,516
2017/06/16 20,580 20,670 20,550 20,610 189,177
2017/06/15 20,490 20,630 20,410 20,500 314,197
2017/06/14 20,630 20,670 20,550 20,550 314,556
2017/06/13 20,510 20,590 20,510 20,560 165,714
2017/06/12 20,560 20,610 20,490 20,570 167,113
2017/06/09 20,630 20,760 20,590 20,680 298,454
2017/06/08 20,720 20,730 20,560 20,580 216,677
2017/06/07 20,620 20,690 20,570 20,630 180,430
2017/06/06 20,800 20,810 20,600 20,640 478,539
2017/06/05 20,780 20,890 20,760 20,830 432,206
2017/06/02 20,610 20,910 20,610 20,860 1,043,336
2017/06/01 20,320 20,540 20,320 20,500 408,644
2017/05/31 20,270 20,330 20,240 20,300 118,546
2017/05/30 20,330 20,340 20,210 20,330 206,638
2017/05/29 20,340 20,390 20,270 20,330 121,693
2017/05/26 20,440 20,450 20,330 20,350 184,473
2017/05/25 20,370 20,510 20,370 20,450 326,815
2017/05/24 20,420 20,430 20,340 20,390 203,101
2017/05/23 20,290 20,350 20,230 20,270 103,572
2017/05/22 20,350 20,380 20,270 20,340 243,507
2017/05/19 20,240 20,280 20,140 20,250 276,873
2017/05/18 20,160 20,250 20,090 20,200 379,440
2017/05/17 20,460 20,500 20,420 20,460 320,780
2017/05/16 20,590 20,660 20,520 20,580 310,755
2017/05/15 20,410 20,520 20,400 20,510 202,474
2017/05/12 20,560 20,600 20,450 20,530 279,902
2017/05/11 20,610 20,650 20,550 20,620 463,961
2017/05/10 20,540 20,600 20,510 20,570 261,704
2017/05/09 20,560 20,580 20,490 20,490 568,276
2017/05/08 20,370 20,590 20,350 20,540 1,563,967
2017/05/02 19,970 20,100 19,970 20,070 440,566
2017/05/01 19,840 19,940 19,840 19,930 291,767
2017/04/28 19,870 19,890 19,780 19,830 249,026
2017/04/27 19,840 19,900 19,830 19,870 332,490
2017/04/26 19,810 19,910 19,790 19,900 639,991
2017/04/25 19,480 19,730 19,470 19,700 515,455
2017/04/24 19,520 19,540 19,450 19,490 334,906
2017/04/21 19,190 19,250 19,140 19,240 203,494
2017/04/20 19,060 19,120 19,020 19,050 269,212
2017/04/19 18,940 19,070 18,920 19,050 190,012
2017/04/18 19,100 19,160 18,960 19,020 224,464
2017/04/17 18,840 18,970 18,820 18,970 222,178
2017/04/14 18,960 19,020 18,880 18,920 253,051
2017/04/13 19,000 19,070 18,910 19,050 483,662
2017/04/12 19,200 19,210 19,070 19,160 676,253
2017/04/11 19,310 19,390 19,270 19,350 259,776
2017/04/10 19,410 19,470 19,380 19,430 155,039
2017/04/07 19,360 19,390 19,120 19,300 546,985
2017/04/06 19,380 19,420 19,140 19,220 735,664
2017/04/05 19,510 19,560 19,390 19,490 183,509
2017/04/04 19,550 19,570 19,320 19,420 725,894
2017/04/03 19,590 19,700 19,540 19,610 251,244
2017/03/31 19,800 19,840 19,540 19,540 285,737
2017/03/30 19,800 19,840 19,660 19,670 236,417
2017/03/29 19,840 19,880 19,780 19,840 411,027
2017/03/28 19,630 19,690 19,590 19,670 248,911
2017/03/27 19,550 19,590 19,420 19,480 389,517
2017/03/24 19,590 19,800 19,550 19,750 244,674
2017/03/23 19,570 19,610 19,460 19,600 427,558
2017/03/22 19,590 19,680 19,520 19,550 766,335
2017/03/21 19,920 20,000 19,840 19,960 348,375
2017/03/17 20,010 20,050 19,990 20,020 133,967
2017/03/16 19,960 20,130 19,950 20,090 312,676
2017/03/15 20,040 20,090 20,000 20,090 134,347
2017/03/14 20,150 20,150 20,100 20,110 214,476
2017/03/13 20,040 20,170 20,040 20,130 284,734
2017/03/10 20,000 20,130 19,950 20,110 499,861
2017/03/09 19,860 19,860 19,770 19,820 118,394
2017/03/08 19,820 19,840 19,690 19,760 277,833
2017/03/07 19,830 19,880 19,820 19,840 145,979
2017/03/06 19,920 19,920 19,840 19,890 129,342
2017/03/03 20,060 20,090 19,890 19,980 298,779
2017/03/02 20,150 20,180 20,060 20,060 1,183,536
2017/03/01 19,720 19,920 19,660 19,910 489,398
2017/02/28 19,720 19,770 19,630 19,630 206,494
2017/02/27 19,650 19,680 19,490 19,660 430,016
2017/02/24 19,750 19,890 19,710 19,800 215,524
2017/02/23 19,860 19,870 19,750 19,870 118,747
2017/02/22 19,930 19,930 19,820 19,860 131,029
2017/02/21 19,760 19,890 19,760 19,860 112,658
2017/02/20 19,670 19,760 19,600 19,740 196,105
2017/02/17 19,720 19,760 19,650 19,730 265,422
2017/02/16 19,910 19,920 19,750 19,820 348,707
2017/02/15 19,960 19,990 19,920 19,920 553,083
2017/02/14 19,980 19,990 19,720 19,740 385,408
2017/02/13 20,000 20,020 19,910 19,960 475,382
2017/02/10 19,730 19,890 19,690 19,860 582,789
2017/02/09 19,430 19,470 19,350 19,390 126,467
2017/02/08 19,420 19,490 19,350 19,470 130,284
2017/02/07 19,320 19,460 19,290 19,400 234,788
2017/02/06 19,580 19,590 19,390 19,450 269,708
2017/02/03 19,500 19,550 19,310 19,400 463,324
2017/02/02 19,660 19,660 19,350 19,410 641,040
2017/02/01 19,420 19,640 19,400 19,640 469,320
2017/01/31 19,610 19,680 19,520 19,540 572,642
2017/01/30 19,850 19,880 19,790 19,860 200,917
2017/01/27 19,960 19,980 19,890 19,930 406,369
2017/01/26 19,740 19,900 19,720 19,870 430,065
2017/01/25 19,570 19,630 19,460 19,510 871,864
2017/01/24 19,290 19,400 19,260 19,290 399,512
2017/01/23 19,450 19,520 19,360 19,400 437,368
2017/01/20 19,540 19,680 19,530 19,630 335,402
2017/01/19 19,550 19,620 19,470 19,580 308,724
2017/01/18 19,240 19,430 19,130 19,400 689,105
2017/01/17 19,560 19,560 19,310 19,320 658,995
2017/01/16 19,710 19,740 19,550 19,610 481,413
2017/01/13 19,660 19,790 19,650 19,790 372,166
2017/01/12 19,760 19,780 19,560 19,640 591,801
2017/01/11 19,860 19,890 19,830 19,860 351,023
2017/01/10 19,910 19,980 19,750 19,820 388,580
2017/01/06 19,850 19,980 19,830 19,950 474,555
2017/01/05 20,100 20,120 19,960 20,020 679,991
2017/01/04 19,790 20,100 19,780 20,080 749,647

このページの先頭へ