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
2019/12/30 24,510 24,520 24,380 24,410 140,226
2019/12/27 24,660 24,680 24,570 24,580 84,211
2019/12/26 24,470 24,620 24,460 24,600 78,170
2019/12/25 24,520 24,520 24,480 24,500 43,194
2019/12/24 24,520 24,540 24,480 24,520 79,992
2019/12/23 24,600 24,610 24,500 24,510 161,177
2019/12/20 24,600 24,600 24,440 24,530 74,626
2019/12/19 24,600 24,640 24,530 24,560 81,023
2019/12/18 24,720 24,750 24,620 24,630 84,059
2019/12/17 24,790 24,800 24,710 24,780 205,218
2019/12/16 24,640 24,740 24,640 24,670 128,381
2019/12/13 24,590 24,760 24,540 24,740 502,645
2019/12/12 24,140 24,160 24,050 24,110 335,301
2019/12/11 24,100 24,130 24,010 24,050 130,298
2019/12/10 24,060 24,130 24,010 24,110 68,054
2019/12/09 24,240 24,240 24,050 24,110 81,205
2019/12/06 24,030 24,100 24,020 24,050 87,103
2019/12/05 23,990 24,050 23,940 23,990 117,620
2019/12/04 23,810 23,860 23,710 23,790 294,714
2019/12/03 23,900 24,070 23,860 24,050 160,562
2019/12/02 24,050 24,240 24,050 24,230 191,064
2019/11/29 24,160 24,170 23,960 23,980 87,290
2019/11/28 24,150 24,170 24,050 24,090 117,548
2019/11/27 24,130 24,180 24,110 24,140 105,030
2019/11/26 24,140 24,310 24,030 24,060 212,545
2019/11/25 23,970 24,020 23,930 23,990 141,944
2019/11/22 23,720 23,890 23,700 23,800 128,955
2019/11/21 23,740 23,780 23,390 23,710 293,005
2019/11/20 23,850 23,980 23,760 23,830 249,869
2019/11/19 24,040 24,070 23,920 23,980 116,472
2019/11/18 23,980 24,100 23,940 24,080 182,742
2019/11/15 23,840 24,030 23,790 23,990 118,481
2019/11/14 24,000 24,040 23,740 23,830 194,802
2019/11/13 24,120 24,130 23,950 24,020 135,471
2019/11/12 24,010 24,230 24,000 24,230 98,215
2019/11/11 24,110 24,160 24,010 24,010 117,508
2019/11/08 24,250 24,290 23,990 24,060 203,139
2019/11/07 23,960 24,020 23,940 24,000 170,920
2019/11/06 24,010 24,030 23,930 23,980 162,762
2019/11/05 23,890 24,010 23,820 23,950 331,972
2019/11/01 23,390 23,520 23,360 23,520 131,588
2019/10/31 23,590 23,660 23,540 23,600 280,058
2019/10/30 23,600 23,630 23,480 23,510 319,141
2019/10/29 23,610 23,670 23,600 23,650 208,181
2019/10/28 23,520 23,550 23,490 23,530 107,031
2019/10/25 23,450 23,490 23,370 23,460 233,886
2019/10/24 23,430 23,460 23,410 23,430 215,375
2019/10/23 23,330 23,340 23,150 23,320 167,428
2019/10/21 23,190 23,250 23,180 23,210 98,411
2019/10/18 23,190 23,310 23,130 23,170 196,404
2019/10/17 23,110 23,180 23,070 23,110 170,818
2019/10/16 23,150 23,280 23,090 23,110 493,617
2019/10/15 22,720 22,870 22,690 22,840 541,876
2019/10/11 22,370 22,450 22,310 22,420 262,209
2019/10/10 22,080 22,240 21,940 22,180 187,863
2019/10/09 22,000 22,090 21,990 22,090 135,435
2019/10/08 22,110 22,260 22,100 22,240 197,283
2019/10/07 22,080 22,100 21,950 22,000 100,891
2019/10/04 21,960 22,040 21,910 22,040 79,776
2019/10/03 22,020 22,050 21,900 21,960 214,781
2019/10/02 22,370 22,430 22,350 22,420 78,298
2019/10/01 22,460 22,580 22,440 22,530 106,988
2019/09/30 22,380 22,440 22,300 22,350 161,344
2019/09/27 22,600 22,600 22,360 22,490 193,731
2019/09/26 22,640 22,660 22,460 22,510 137,725
2019/09/25 22,450 22,500 22,370 22,500 112,063
2019/09/24 22,550 22,650 22,550 22,590 188,066
2019/09/20 22,610 22,680 22,530 22,540 294,323
2019/09/19 22,540 22,740 22,480 22,530 574,978
2019/09/18 22,480 22,510 22,430 22,440 218,001
2019/09/17 22,410 22,510 22,350 22,470 508,020
2019/09/13 22,390 22,480 22,300 22,470 282,294
2019/09/12 22,260 22,300 22,220 22,260 360,260
2019/09/11 21,930 22,090 21,910 22,050 355,276
2019/09/10 21,850 21,900 21,810 21,850 482,327
2019/09/09 21,660 21,800 21,650 21,770 230,197
2019/09/06 21,660 21,700 21,610 21,630 350,553
2019/09/05 21,240 21,620 21,240 21,560 877,319
2019/09/04 21,020 21,150 21,010 21,130 252,922
2019/09/03 21,030 21,120 21,020 21,080 66,658
2019/09/02 21,060 21,120 21,050 21,080 86,629
2019/08/30 21,120 21,190 21,080 21,170 159,908
2019/08/29 20,940 20,950 20,800 20,920 157,944
2019/08/28 20,920 20,940 20,870 20,920 183,758
2019/08/27 20,900 20,970 20,870 20,890 115,437
2019/08/26 20,590 20,760 20,580 20,720 321,487
2019/08/23 21,060 21,180 21,040 21,170 144,447
2019/08/22 21,160 21,180 21,020 21,060 84,492
2019/08/21 20,940 21,080 20,920 21,070 49,132
2019/08/20 21,050 21,130 21,030 21,120 55,358
2019/08/19 21,050 21,070 20,940 21,020 78,087
2019/08/16 20,770 20,900 20,740 20,880 103,182
2019/08/15 20,680 20,860 20,620 20,820 263,601
2019/08/14 21,150 21,150 21,010 21,080 146,391
2019/08/13 20,850 20,930 20,800 20,890 128,253
2019/08/09 21,250 21,250 21,130 21,130 132,048
2019/08/08 20,980 21,130 20,910 21,070 118,031
2019/08/07 21,010 21,020 20,840 20,960 281,725
2019/08/06 20,520 21,050 20,490 21,040 796,730
2019/08/05 21,350 21,390 20,970 21,180 940,761
2019/08/02 21,580 21,640 21,410 21,540 467,155
2019/08/01 21,820 22,020 21,750 21,990 129,960
2019/07/31 21,990 22,050 21,930 21,990 95,650
2019/07/30 22,130 22,260 22,130 22,160 123,714
2019/07/29 22,120 22,120 21,980 22,060 138,305
2019/07/26 22,150 22,180 22,060 22,110 101,115
2019/07/25 22,230 22,290 22,210 22,240 492,988
2019/07/24 22,200 22,210 22,140 22,150 84,398
2019/07/23 21,880 22,150 21,870 22,080 133,606
2019/07/22 21,860 21,900 21,780 21,870 115,720
2019/07/19 21,600 21,940 21,580 21,910 154,619
2019/07/18 21,800 21,800 21,440 21,490 580,720
2019/07/17 21,950 21,950 21,850 21,940 86,551
2019/07/16 22,040 22,100 21,960 22,010 803,583
2019/07/12 22,160 22,180 22,060 22,150 68,771
2019/07/11 22,020 22,120 22,000 22,110 85,466
2019/07/10 22,000 22,070 21,980 22,020 65,983
2019/07/09 22,070 22,160 21,980 22,000 87,672
2019/07/08 22,140 22,140 21,960 22,020 107,437
2019/07/05 22,170 22,200 22,120 22,190 97,183
2019/07/04 22,210 22,230 22,160 22,160 136,993
2019/07/03 22,570 22,570 22,430 22,470 198,284
2019/07/02 22,580 22,660 22,560 22,600 176,666
2019/07/01 22,520 22,630 22,430 22,630 748,806
2019/06/28 22,140 22,180 22,070 22,110 170,586
2019/06/27 22,000 22,190 21,980 22,190 115,263
2019/06/26 21,930 21,990 21,890 21,950 101,979
2019/06/25 22,100 22,150 21,940 22,000 172,320
2019/06/24 22,060 22,150 22,020 22,110 86,796
2019/06/21 22,320 22,330 22,050 22,090 107,478
2019/06/20 22,260 22,330 22,210 22,290 260,746
2019/06/19 22,110 22,190 22,100 22,170 301,085
2019/06/18 21,930 21,980 21,750 21,850 154,595
2019/06/17 21,900 22,020 21,880 21,980 72,011
2019/06/14 21,900 21,950 21,800 21,940 89,325
2019/06/13 21,880 21,940 21,760 21,840 117,068
2019/06/12 21,970 22,100 21,960 21,980 409,740
2019/06/11 21,970 22,070 21,900 22,070 1,504,821
2019/06/10 21,930 21,990 21,890 21,960 394,385
2019/06/07 21,680 21,720 21,630 21,720 300,268
2019/06/06 21,560 21,660 21,550 21,580 309,214
2019/06/05 21,550 21,610 21,500 21,580 282,278
2019/06/04 21,240 21,270 21,090 21,210 259,075
2019/06/03 21,150 21,240 21,100 21,200 558,666
2019/05/31 21,620 21,640 21,400 21,410 647,805
2019/05/30 21,700 21,770 21,630 21,740 333,189
2019/05/29 21,880 21,900 21,710 21,830 250,440
2019/05/28 22,050 22,140 22,030 22,100 140,814
2019/05/27 22,000 22,070 21,950 22,020 48,302
2019/05/24 21,760 21,950 21,740 21,950 312,247
2019/05/23 22,020 22,050 21,910 21,970 138,758
2019/05/22 22,240 22,240 22,110 22,120 92,777
2019/05/21 22,050 22,160 21,990 22,110 168,050
2019/05/20 22,130 22,270 22,130 22,170 110,310
2019/05/17 22,100 22,230 22,030 22,110 212,176
2019/05/16 21,990 21,990 21,770 21,900 217,497
2019/05/15 21,960 22,020 21,800 22,020 210,364
2019/05/14 21,670 21,920 21,580 21,920 755,880
2019/05/13 22,020 22,110 21,960 22,020 191,955
2019/05/10 22,260 22,440 22,010 22,210 357,277
2019/05/09 22,360 22,400 22,160 22,270 356,703
2019/05/08 22,470 22,490 22,360 22,450 399,687
2019/05/07 23,000 23,020 22,740 22,790 367,653
2019/04/26 23,030 23,140 22,930 23,120 329,208
2019/04/25 23,060 23,200 23,030 23,170 211,249
2019/04/24 23,200 23,230 22,980 23,060 353,609
2019/04/23 23,100 23,130 22,980 23,120 192,546
2019/04/22 23,060 23,150 22,960 23,080 105,240
2019/04/19 23,100 23,110 23,030 23,050 137,955
2019/04/18 23,130 23,150 22,910 22,930 187,198
2019/04/17 23,110 23,200 23,030 23,140 318,681
2019/04/16 23,000 23,110 22,980 23,070 271,717
2019/04/15 22,940 23,060 22,940 23,030 849,297
2019/04/12 22,680 22,720 22,540 22,710 170,390
2019/04/11 22,500 22,560 22,460 22,550 81,779
2019/04/10 22,420 22,530 22,390 22,530 106,863
2019/04/09 22,610 22,660 22,540 22,620 92,699
2019/04/08 22,750 22,760 22,580 22,620 316,081
2019/04/05 22,570 22,680 22,570 22,630 239,838
2019/04/04 22,560 22,630 22,500 22,560 237,403
2019/04/03 22,390 22,560 22,320 22,520 187,106
2019/04/02 22,570 22,590 22,320 22,320 181,869
2019/04/01 22,380 22,520 22,300 22,330 551,425
2019/03/29 22,070 22,120 21,970 22,030 114,123
2019/03/28 22,030 22,030 21,790 21,850 291,830
2019/03/27 22,170 22,210 22,070 22,190 129,108
2019/03/26 21,810 22,100 21,810 22,050 249,126
2019/03/25 21,810 21,860 21,530 21,610 410,926
2019/03/22 22,260 22,320 22,140 22,190 121,101
2019/03/20 22,220 22,280 22,160 22,260 265,979
2019/03/19 22,230 22,240 22,090 22,220 86,611
2019/03/18 22,240 22,280 22,160 22,250 95,744
2019/03/15 22,040 22,180 22,040 22,120 193,997
2019/03/14 22,160 22,180 21,940 21,960 117,678
2019/03/13 22,090 22,130 21,840 21,950 123,931
2019/03/12 22,040 22,230 22,030 22,170 190,476
2019/03/11 21,710 21,800 21,580 21,800 152,822
2019/03/08 21,970 21,980 21,630 21,660 356,545
2019/03/07 22,110 22,130 22,050 22,100 250,752
2019/03/06 22,330 22,350 22,210 22,280 273,145
2019/03/05 22,390 22,460 22,320 22,370 173,992
2019/03/04 22,460 22,530 22,400 22,510 456,822
2019/03/01 22,130 22,300 22,130 22,280 286,898
2019/02/28 22,200 22,200 22,020 22,020 165,705
2019/02/27 22,150 22,240 22,150 22,230 146,448
2019/02/26 22,260 22,270 22,060 22,100 228,886
2019/02/25 22,200 22,240 22,140 22,190 200,970
2019/02/22 22,020 22,100 21,990 22,070 209,329
2019/02/21 22,050 22,200 21,950 22,110 459,709
2019/02/20 21,980 22,140 21,950 22,050 389,451
2019/02/19 21,900 21,980 21,850 21,950 164,817
2019/02/18 21,900 21,940 21,820 21,920 439,734
2019/02/15 21,630 21,630 21,470 21,510 174,791
2019/02/14 21,780 21,870 21,730 21,750 213,760
2019/02/13 21,620 21,840 21,620 21,760 1,493,165
2019/02/12 21,060 21,510 21,040 21,480 1,158,110
2019/02/08 21,110 21,180 20,920 20,960 336,000
2019/02/07 21,510 21,540 21,280 21,370 173,929
2019/02/06 21,550 21,580 21,480 21,490 131,268
2019/02/05 21,580 21,590 21,440 21,450 154,755
2019/02/04 21,430 21,540 21,430 21,490 101,341
2019/02/01 21,420 21,550 21,360 21,400 305,859
2019/01/31 21,520 21,520 21,310 21,390 378,441
2019/01/30 21,320 21,330 21,140 21,180 209,323
2019/01/29 21,140 21,300 21,020 21,260 141,376
2019/01/28 21,390 21,390 21,230 21,260 167,840
2019/01/25 21,220 21,470 21,220 21,400 335,366
2019/01/24 21,130 21,250 21,080 21,190 107,853
2019/01/23 21,060 21,320 21,060 21,220 203,807
2019/01/22 21,410 21,440 21,170 21,220 176,331
2019/01/21 21,490 21,520 21,300 21,330 229,267
2019/01/18 21,080 21,310 21,070 21,280 262,316
2019/01/17 21,150 21,180 20,950 21,020 125,343
2019/01/16 21,200 21,200 20,930 21,050 173,808
2019/01/15 20,830 21,190 20,800 21,150 312,025
2019/01/11 20,960 21,000 20,900 20,970 189,953
2019/01/10 20,900 20,970 20,700 20,780 296,219
2019/01/09 20,980 21,120 20,940 21,040 286,536
2019/01/08 20,800 20,960 20,720 20,820 223,498
2019/01/07 20,750 20,880 20,620 20,630 484,713
2019/01/04 20,080 20,130 19,820 20,130 460,311

このページの先頭へ