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
2018/12/28 20,560 20,680 20,490 20,580 244,197
2018/12/27 20,680 20,820 20,440 20,660 442,286
2018/12/26 19,890 20,130 19,520 19,940 805,777
2018/12/25 20,020 20,020 19,660 19,710 811,773
2018/12/21 20,870 20,920 20,590 20,760 490,930
2018/12/20 21,360 21,440 20,860 20,950 1,250,050
2018/12/19 21,700 21,790 21,480 21,590 695,027
2018/12/18 21,840 21,940 21,700 21,750 324,498
2018/12/17 21,990 22,170 21,980 22,120 207,441
2018/12/14 22,300 22,370 21,960 21,990 222,058
2018/12/13 22,380 22,490 22,310 22,420 258,876
2018/12/12 22,010 22,270 21,940 22,230 616,051
2018/12/11 21,870 21,900 21,670 21,770 453,628
2018/12/10 21,830 21,920 21,790 21,850 379,371
2018/12/07 22,250 22,370 22,130 22,290 290,382
2018/12/06 22,400 22,430 21,920 22,100 1,065,769
2018/12/05 22,460 22,610 22,330 22,540 780,029
2018/12/04 23,200 23,220 22,660 22,680 716,953
2018/12/03 23,310 23,350 23,190 23,210 792,079
2018/11/30 22,910 23,000 22,860 22,990 242,569
2018/11/29 23,060 23,070 22,870 22,880 613,569
2018/11/28 22,700 22,840 22,670 22,810 660,984
2018/11/27 22,590 22,630 22,440 22,600 511,908
2018/11/26 22,280 22,450 22,250 22,440 150,063
2018/11/22 22,210 22,310 22,100 22,270 155,345
2018/11/21 21,850 22,180 21,840 22,150 599,971
2018/11/20 22,180 22,320 22,150 22,200 304,149
2018/11/19 22,300 22,480 22,300 22,440 143,325
2018/11/16 22,460 22,500 22,290 22,320 243,417
2018/11/15 22,290 22,450 22,240 22,430 175,887
2018/11/14 22,470 22,610 22,390 22,470 267,872
2018/11/13 22,360 22,450 22,090 22,440 594,771
2018/11/12 22,740 22,970 22,680 22,900 172,610
2018/11/09 23,090 23,130 22,860 22,890 307,706
2018/11/08 23,170 23,230 23,100 23,120 356,699
2018/11/07 22,810 23,080 22,620 22,720 496,692
2018/11/06 22,660 22,800 22,640 22,760 178,035
2018/11/05 22,590 22,700 22,500 22,520 451,749
2018/11/02 22,470 22,940 22,420 22,880 412,763
2018/11/01 22,440 22,500 22,240 22,290 303,123
2018/10/31 22,300 22,540 22,180 22,520 349,800
2018/10/30 21,620 22,180 21,600 22,040 393,191
2018/10/29 21,940 22,070 21,700 21,730 311,022
2018/10/26 22,090 22,100 21,560 21,770 723,209
2018/10/25 22,020 22,120 21,800 21,880 1,349,434
2018/10/24 22,800 22,840 22,530 22,730 319,724
2018/10/23 23,030 23,030 22,610 22,620 1,084,174
2018/10/22 23,010 23,290 22,900 23,240 228,139
2018/10/19 22,930 23,180 22,840 23,160 451,971
2018/10/18 23,490 23,500 23,270 23,290 263,639
2018/10/17 23,490 23,590 23,400 23,450 401,355
2018/10/16 22,900 23,180 22,900 23,180 406,084
2018/10/15 23,150 23,160 22,890 22,900 905,241
2018/10/12 23,140 23,350 23,040 23,340 597,586
2018/10/11 23,330 23,490 23,090 23,240 1,816,593
2018/10/10 24,190 24,260 24,030 24,160 502,955
2018/10/09 24,230 24,250 24,100 24,140 581,453
2018/10/05 24,450 24,600 24,390 24,440 441,615
2018/10/04 24,910 24,930 24,590 24,610 317,376
2018/10/03 24,890 24,940 24,700 24,760 250,471
2018/10/02 25,040 25,120 24,890 24,930 455,624
2018/10/01 24,840 24,990 24,800 24,940 371,459
2018/09/28 24,740 24,950 24,690 24,780 437,328
2018/09/27 24,600 24,750 24,420 24,460 512,387
2018/09/26 24,490 24,690 24,480 24,690 440,128
2018/09/25 24,360 24,440 24,310 24,440 319,775
2018/09/21 24,360 24,480 24,270 24,380 538,204
2018/09/20 24,250 24,290 24,080 24,170 453,676
2018/09/19 24,240 24,340 24,170 24,170 979,373
2018/09/18 23,540 23,970 23,530 23,910 1,088,896
2018/09/14 23,490 23,590 23,450 23,590 456,886
2018/09/13 23,130 23,340 23,120 23,300 307,815
2018/09/12 23,200 23,200 23,000 23,070 143,071
2018/09/11 22,950 23,160 22,930 23,150 226,175
2018/09/10 22,740 22,880 22,730 22,870 180,635
2018/09/07 22,820 22,850 22,660 22,780 256,507
2018/09/06 22,960 23,040 22,920 22,960 250,909
2018/09/05 23,150 23,180 23,060 23,080 125,696
2018/09/04 23,230 23,240 23,100 23,190 98,112
2018/09/03 23,290 23,310 23,180 23,190 64,120
2018/08/31 23,190 23,380 23,160 23,330 171,024
2018/08/30 23,500 23,530 23,320 23,370 337,866
2018/08/29 23,320 23,450 23,310 23,330 153,099
2018/08/28 23,450 23,470 23,280 23,280 310,100
2018/08/27 23,150 23,310 23,150 23,290 262,550
2018/08/24 22,950 23,070 22,910 23,060 218,600
2018/08/23 22,870 22,930 22,850 22,880 110,272
2018/08/22 22,700 22,850 22,620 22,810 80,965
2018/08/21 22,580 22,770 22,520 22,700 168,314
2018/08/20 22,700 22,750 22,620 22,650 153,760
2018/08/17 22,800 22,810 22,700 22,740 138,638
2018/08/16 22,440 22,710 22,350 22,680 356,970
2018/08/15 22,820 22,830 22,570 22,690 114,297
2018/08/14 22,510 22,820 22,490 22,800 208,761
2018/08/13 22,620 22,630 22,320 22,370 876,556
2018/08/10 23,080 23,090 22,740 22,770 411,160
2018/08/09 23,060 23,110 22,970 23,090 105,585
2018/08/08 23,120 23,270 23,080 23,140 144,597
2018/08/07 23,030 23,130 23,000 23,120 107,400
2018/08/06 23,010 23,100 22,960 22,990 86,172
2018/08/03 23,080 23,100 22,970 22,990 152,571
2018/08/02 23,140 23,230 22,930 22,970 239,299
2018/08/01 23,150 23,250 23,090 23,220 130,374
2018/07/31 22,930 23,170 22,820 23,040 259,912
2018/07/30 23,070 23,100 22,980 23,010 115,268
2018/07/27 23,110 23,170 23,060 23,170 100,846
2018/07/26 23,110 23,110 23,010 23,040 121,069
2018/07/25 23,080 23,120 23,010 23,060 135,516
2018/07/24 23,010 23,030 22,880 22,990 112,080
2018/07/23 22,940 22,980 22,810 22,860 203,782
2018/07/20 23,200 23,350 23,010 23,180 245,330
2018/07/19 23,360 23,390 23,230 23,240 240,922
2018/07/18 23,380 23,430 23,260 23,260 262,895
2018/07/17 23,080 23,320 23,060 23,180 247,056
2018/07/13 22,910 23,160 22,900 23,080 421,205
2018/07/12 22,490 22,700 22,490 22,670 117,819
2018/07/11 22,490 22,510 22,210 22,390 255,746
2018/07/10 22,690 22,790 22,660 22,690 264,340
2018/07/09 22,350 22,560 22,320 22,500 143,378
2018/07/06 22,130 22,330 22,090 22,270 278,391
2018/07/05 22,160 22,220 21,920 22,020 307,927
2018/07/04 22,160 22,250 22,070 22,200 561,608
2018/07/03 22,730 22,770 22,380 22,620 842,752
2018/07/02 23,060 23,140 22,610 22,610 590,903
2018/06/29 23,150 23,150 22,970 23,110 104,995
2018/06/28 23,040 23,120 22,870 23,080 307,174
2018/06/27 23,160 23,190 23,030 23,070 161,255
2018/06/26 22,990 23,180 22,910 23,150 234,420
2018/06/25 23,380 23,380 23,120 23,160 173,982
2018/06/22 23,250 23,340 23,200 23,330 227,251
2018/06/21 23,330 23,600 23,290 23,500 327,871
2018/06/20 23,140 23,400 22,970 23,380 283,791
2018/06/19 23,390 23,430 23,080 23,100 333,104
2018/06/18 23,620 23,630 23,420 23,490 129,579
2018/06/15 23,700 23,710 23,590 23,660 145,676
2018/06/14 23,670 23,720 23,570 23,570 167,099
2018/06/13 23,730 23,810 23,700 23,780 152,091
2018/06/12 23,800 23,830 23,600 23,720 317,060
2018/06/11 23,500 23,660 23,480 23,630 177,007
2018/06/08 23,610 23,690 23,510 23,510 464,839
2018/06/07 23,590 23,670 23,560 23,650 231,649
2018/06/06 23,340 23,470 23,310 23,440 139,311
2018/06/05 23,350 23,400 23,270 23,350 181,239
2018/06/04 23,170 23,320 23,160 23,290 141,843
2018/06/01 22,940 23,130 22,900 22,950 165,760
2018/05/31 22,990 23,050 22,890 23,000 137,049
2018/05/30 22,800 22,870 22,720 22,810 415,452
2018/05/29 23,240 23,250 23,040 23,140 173,683
2018/05/28 23,300 23,350 23,210 23,270 109,307
2018/05/25 23,180 23,320 23,120 23,260 183,480
2018/05/24 23,430 23,460 23,170 23,240 275,243
2018/05/23 23,700 23,770 23,470 23,500 288,182
2018/05/22 23,840 23,850 23,780 23,780 116,875
2018/05/21 23,770 23,880 23,750 23,820 242,469
2018/05/18 23,740 23,780 23,690 23,740 228,489
2018/05/17 23,630 23,700 23,620 23,660 206,488
2018/05/16 23,550 23,610 23,520 23,540 223,068
2018/05/15 23,720 23,730 23,620 23,630 202,343
2018/05/14 23,580 23,720 23,560 23,690 169,429
2018/05/11 23,380 23,590 23,380 23,590 270,463
2018/05/10 23,300 23,340 23,220 23,300 107,679
2018/05/09 23,260 23,290 23,160 23,210 102,020
2018/05/08 23,230 23,380 23,230 23,330 129,370
2018/05/07 23,320 23,330 23,150 23,270 120,964
2018/05/02 23,370 23,380 23,230 23,270 133,649
2018/05/01 23,280 23,340 23,220 23,310 100,036
2018/04/27 23,200 23,300 23,160 23,280 345,925
2018/04/26 23,120 23,190 23,080 23,110 186,081
2018/04/25 22,900 23,030 22,870 23,010 121,813
2018/04/24 23,030 23,090 22,940 23,090 137,995
2018/04/23 22,960 22,990 22,850 22,880 146,557
2018/04/20 22,940 23,050 22,870 22,970 156,269
2018/04/19 23,020 23,150 22,980 22,980 273,027
2018/04/18 22,700 22,990 22,700 22,940 313,676
2018/04/17 22,600 22,680 22,550 22,630 208,353
2018/04/16 22,610 22,660 22,550 22,610 142,976
2018/04/13 22,580 22,690 22,520 22,580 229,998
2018/04/12 22,460 22,490 22,350 22,410 180,788
2018/04/11 22,640 22,640 22,460 22,460 189,354
2018/04/10 22,370 22,720 22,300 22,570 306,090
2018/04/09 22,300 22,520 22,300 22,450 175,185
2018/04/06 22,410 22,530 22,320 22,360 312,086
2018/04/05 22,310 22,520 22,230 22,440 332,249
2018/04/04 22,190 22,200 22,000 22,080 238,365
2018/04/03 21,850 22,100 21,800 22,060 230,554
2018/04/02 22,200 22,370 22,160 22,160 246,028
2018/03/30 22,160 22,280 22,080 22,210 282,830
2018/03/29 22,020 22,060 21,750 21,890 232,677
2018/03/28 21,580 21,770 21,520 21,760 293,491
2018/03/27 21,570 21,890 21,530 21,870 522,057
2018/03/26 20,940 21,330 20,910 21,320 546,959
2018/03/23 21,500 21,600 21,120 21,160 1,093,613
2018/03/22 21,960 22,190 21,960 22,190 330,993
2018/03/20 21,880 21,990 21,830 21,990 189,985
2018/03/19 22,130 22,270 21,960 22,090 234,806
2018/03/16 22,460 22,480 22,240 22,300 246,857
2018/03/15 22,300 22,440 22,160 22,430 206,003
2018/03/14 22,390 22,500 22,290 22,380 248,986
2018/03/13 22,340 22,590 22,300 22,590 456,448
2018/03/12 22,550 22,600 22,300 22,460 489,950
2018/03/09 22,190 22,490 21,950 22,090 413,390
2018/03/08 22,100 22,110 21,890 21,970 180,583
2018/03/07 21,870 22,090 21,790 21,840 314,391
2018/03/06 22,040 22,160 22,010 22,020 266,690
2018/03/05 21,640 21,760 21,530 21,660 579,576
2018/03/02 21,840 21,880 21,680 21,790 1,087,635
2018/03/01 22,550 22,550 22,260 22,340 657,058
2018/02/28 22,900 23,000 22,720 22,730 283,416
2018/02/27 23,010 23,140 22,960 23,000 285,484
2018/02/26 22,780 22,870 22,660 22,780 247,765
2018/02/23 22,400 22,500 22,340 22,500 156,346
2018/02/22 22,390 22,410 22,220 22,340 477,684
2018/02/21 22,560 22,760 22,440 22,600 251,508
2018/02/20 22,680 22,680 22,430 22,530 219,940
2018/02/19 22,490 22,770 22,450 22,740 244,349
2018/02/16 22,170 22,470 22,110 22,300 354,263
2018/02/15 21,990 22,170 21,890 22,080 514,775
2018/02/14 21,850 21,960 21,520 21,740 543,994
2018/02/13 22,300 22,310 21,790 21,840 631,343
2018/02/09 21,730 22,000 21,690 21,980 1,231,760
2018/02/08 22,350 22,590 22,240 22,510 542,201
2018/02/07 22,880 22,980 22,230 22,240 766,592
2018/02/06 22,340 22,460 21,660 22,210 2,087,265
2018/02/05 23,450 23,490 23,280 23,330 1,310,751
2018/02/02 23,990 24,000 23,760 23,920 593,576
2018/02/01 23,960 24,160 23,870 24,080 525,827
2018/01/31 23,830 24,030 23,760 23,770 554,453
2018/01/30 24,230 24,230 23,880 23,940 1,238,380
2018/01/29 24,400 24,440 24,230 24,290 303,819
2018/01/26 24,450 24,470 24,250 24,300 379,006
2018/01/25 24,410 24,490 24,300 24,340 474,533
2018/01/24 24,680 24,740 24,570 24,630 290,971
2018/01/23 24,600 24,800 24,580 24,790 325,248
2018/01/22 24,470 24,470 24,340 24,470 200,760
2018/01/19 24,500 24,540 24,400 24,450 309,262
2018/01/18 24,770 24,780 24,360 24,430 559,985
2018/01/17 24,430 24,550 24,400 24,530 255,050
2018/01/16 24,390 24,620 24,350 24,610 258,414
2018/01/15 24,460 24,490 24,340 24,370 193,839
2018/01/12 24,410 24,410 24,240 24,310 383,357
2018/01/11 24,330 24,400 24,250 24,360 710,369
2018/01/10 24,490 24,520 24,410 24,440 221,450
2018/01/09 24,650 24,650 24,450 24,510 363,084
2018/01/05 24,280 24,390 24,170 24,370 495,513
2018/01/04 23,770 24,150 23,770 24,150 611,004

このページの先頭へ