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
2020/12/30 28,440 28,450 28,190 28,340 183,140
2020/12/29 27,770 28,460 27,750 28,410 319,559
2020/12/28 27,490 27,630 27,440 27,610 169,431
2020/12/25 27,470 27,490 27,440 27,450 63,526
2020/12/24 27,450 27,550 27,390 27,440 174,088
2020/12/23 27,360 27,380 27,200 27,300 91,807
2020/12/22 27,380 27,440 27,160 27,190 216,755
2020/12/21 27,640 27,700 27,310 27,490 169,198
2020/12/18 27,570 27,620 27,500 27,570 77,429
2020/12/17 27,570 27,640 27,480 27,620 71,179
2020/12/16 27,620 27,670 27,510 27,560 136,802
2020/12/15 27,470 27,540 27,400 27,480 150,823
2020/12/14 27,480 27,660 27,480 27,530 137,341
2020/12/11 27,550 27,610 27,330 27,440 169,863
2020/12/10 27,470 27,640 27,420 27,550 97,164
2020/12/09 27,340 27,610 27,330 27,610 212,737
2020/12/08 27,180 27,320 27,100 27,270 208,762
2020/12/07 27,680 27,690 27,300 27,340 344,869
2020/12/04 27,500 27,610 27,440 27,570 474,708
2020/12/03 27,560 27,680 27,510 27,610 250,514
2020/12/02 27,680 27,690 27,490 27,560 644,553
2020/12/01 27,420 27,670 27,420 27,610 350,224
2020/11/30 27,660 27,680 27,200 27,230 180,816
2020/11/27 27,290 27,470 27,210 27,430 250,965
2020/11/26 27,060 27,360 27,040 27,350 190,486
2020/11/25 27,330 27,520 27,040 27,060 383,545
2020/11/24 26,740 27,050 26,730 26,950 268,172
2020/11/20 26,240 26,320 26,190 26,300 145,732
2020/11/19 26,390 26,430 26,240 26,370 197,715
2020/11/18 26,660 26,670 26,420 26,520 218,735
2020/11/17 26,890 26,890 26,630 26,770 219,961
2020/11/16 26,490 26,700 26,440 26,680 248,986
2020/11/13 26,180 26,220 25,980 26,140 177,445
2020/11/12 26,210 26,360 26,070 26,300 271,562
2020/11/11 25,940 26,160 25,900 26,130 339,142
2020/11/10 26,020 26,060 25,570 25,660 544,194
2020/11/09 25,300 25,720 25,280 25,610 305,828
2020/11/06 24,880 25,130 24,820 25,070 826,645
2020/11/05 24,620 24,910 24,580 24,870 537,042
2020/11/04 24,480 24,520 24,240 24,450 399,404
2020/11/02 23,790 24,060 23,790 23,990 158,791
2020/10/30 24,000 24,010 23,640 23,680 345,798
2020/10/29 23,850 24,070 23,840 24,030 193,175
2020/10/28 24,080 24,160 24,040 24,140 238,709
2020/10/27 24,100 24,190 23,940 24,190 148,227
2020/10/26 24,240 24,270 24,180 24,190 50,163
2020/10/23 24,250 24,280 24,160 24,240 203,600
2020/10/22 24,250 24,260 24,150 24,180 178,580
2020/10/21 24,330 24,400 24,310 24,350 125,493
2020/10/20 24,300 24,370 24,220 24,260 185,857
2020/10/19 24,250 24,410 24,250 24,390 184,137
2020/10/16 24,210 24,240 24,080 24,130 89,087
2020/10/15 24,260 24,290 24,160 24,220 154,401
2020/10/14 24,250 24,370 24,220 24,340 187,251
2020/10/13 24,350 24,360 24,200 24,290 103,881
2020/10/12 24,290 24,300 24,210 24,280 98,556
2020/10/09 24,440 24,440 24,250 24,300 151,220
2020/10/08 24,200 24,400 24,170 24,340 221,580
2020/10/07 23,980 24,130 23,960 24,100 138,373
2020/10/06 24,090 24,130 24,020 24,120 173,763
2020/10/05 23,950 24,070 23,950 23,990 298,320
2020/10/02 24,010 24,050 23,650 23,710 353,289
2020/09/30 24,190 24,230 23,860 23,880 255,585
2020/09/29 24,100 24,320 24,050 24,240 346,780
2020/09/28 23,920 24,060 23,850 24,060 265,696
2020/09/25 23,770 23,830 23,710 23,760 153,975
2020/09/24 23,750 23,790 23,580 23,640 191,212
2020/09/23 23,790 23,930 23,710 23,920 163,792
2020/09/18 23,900 23,950 23,840 23,930 211,610
2020/09/17 23,980 24,000 23,820 23,890 247,797
2020/09/16 24,000 24,060 23,950 24,020 137,270
2020/09/15 24,020 24,030 23,910 23,990 240,654
2020/09/14 24,090 24,150 24,070 24,120 138,945
2020/09/11 23,770 23,970 23,730 23,950 158,287
2020/09/10 23,760 23,800 23,680 23,780 240,640
2020/09/09 23,490 23,620 23,430 23,590 368,728
2020/09/08 23,760 23,840 23,680 23,820 203,540
2020/09/07 23,700 23,780 23,650 23,660 194,350
2020/09/04 23,650 23,830 23,630 23,760 256,521
2020/09/03 24,150 24,160 23,990 24,030 268,628
2020/09/02 23,840 23,840 23,730 23,800 118,177
2020/09/01 23,660 23,770 23,600 23,700 206,540
2020/08/31 23,770 23,900 23,700 23,700 273,309
2020/08/28 23,810 23,940 23,110 23,450 1,057,782
2020/08/27 23,880 23,910 23,720 23,750 106,997
2020/08/26 23,810 23,900 23,760 23,820 204,253
2020/08/25 23,810 23,990 23,780 23,830 450,946
2020/08/24 23,480 23,560 23,390 23,530 127,407
2020/08/21 23,570 23,690 23,460 23,510 187,607
2020/08/20 23,550 23,630 23,390 23,430 197,557
2020/08/19 23,530 23,700 23,510 23,680 127,811
2020/08/18 23,650 23,670 23,480 23,600 167,586
2020/08/17 23,750 23,810 23,610 23,650 189,490
2020/08/14 23,890 23,890 23,770 23,820 223,822
2020/08/13 23,730 23,860 23,690 23,800 745,202
2020/08/12 23,290 23,410 23,200 23,380 311,739
2020/08/11 23,080 23,300 23,050 23,280 342,495
2020/08/07 22,960 22,970 22,740 22,860 151,266
2020/08/06 23,010 23,120 22,890 22,940 140,957
2020/08/05 23,020 23,100 22,900 23,040 203,012
2020/08/04 22,950 23,140 22,940 23,110 217,902
2020/08/03 22,520 22,750 22,450 22,700 239,651
2020/07/31 22,810 22,840 22,230 22,270 543,841
2020/07/30 23,070 23,080 22,870 22,890 180,795
2020/07/29 23,110 23,120 22,910 22,950 258,547
2020/07/28 23,260 23,390 23,190 23,230 217,089
2020/07/27 23,010 23,290 22,960 23,260 145,332
2020/07/22 23,360 23,410 23,280 23,300 165,726
2020/07/21 23,360 23,480 23,350 23,430 211,458
2020/07/20 23,330 23,330 23,120 23,250 140,609
2020/07/17 23,350 23,410 23,190 23,230 173,942
2020/07/16 23,470 23,480 23,300 23,320 572,932
2020/07/15 23,370 23,510 23,360 23,480 326,427
2020/07/14 23,150 23,220 23,090 23,140 215,826
2020/07/13 23,170 23,320 23,110 23,300 382,879
2020/07/10 23,090 23,110 22,850 22,860 198,906
2020/07/09 23,090 23,230 23,020 23,100 198,601
2020/07/08 23,060 23,220 22,990 23,000 174,104
2020/07/07 23,220 23,300 23,090 23,140 412,560
2020/07/06 23,220 23,640 23,220 23,630 484,130
2020/07/03 23,190 23,230 23,070 23,230 177,905
2020/07/02 23,100 23,180 22,980 23,060 198,387
2020/07/01 23,280 23,280 22,960 23,020 211,225
2020/06/30 23,340 23,370 23,190 23,190 294,821
2020/06/29 23,170 23,210 22,870 22,930 481,814
2020/06/26 23,390 23,480 23,300 23,410 193,856
2020/06/25 23,170 23,330 23,070 23,180 402,643
2020/06/24 23,450 23,580 23,380 23,460 185,897
2020/06/23 23,560 23,600 23,140 23,440 338,906
2020/06/22 23,230 23,480 23,200 23,350 207,651
2020/06/19 23,450 23,460 23,250 23,380 151,097
2020/06/18 23,280 23,330 23,010 23,250 303,770
2020/06/17 23,430 23,450 23,210 23,370 271,101
2020/06/16 23,040 23,550 22,960 23,490 756,813
2020/06/15 23,010 23,140 22,400 22,480 774,155
2020/06/12 22,890 23,250 22,660 23,160 909,561
2020/06/11 23,680 23,860 23,370 23,390 806,637
2020/06/10 23,830 24,100 23,810 24,020 400,456
2020/06/09 24,060 24,120 23,850 24,030 434,102
2020/06/08 24,100 24,110 23,950 24,070 408,090
2020/06/05 23,550 23,780 23,470 23,770 486,638
2020/06/04 23,840 23,870 23,410 23,600 451,929
2020/06/03 23,680 23,740 23,370 23,600 864,987
2020/06/02 23,070 23,310 23,010 23,250 448,387
2020/06/01 22,810 23,060 22,780 22,930 427,046
2020/05/29 22,680 22,840 22,580 22,750 395,394
2020/05/28 22,570 22,800 22,450 22,800 1,115,436
2020/05/27 22,110 22,340 22,000 22,280 535,026
2020/05/26 21,800 22,190 21,770 22,120 699,713
2020/05/25 21,520 21,560 21,400 21,560 355,334
2020/05/22 21,400 21,450 21,140 21,200 304,409
2020/05/21 21,550 21,570 21,330 21,390 271,672
2020/05/20 21,270 21,520 21,260 21,420 374,578
2020/05/19 21,490 21,490 21,250 21,280 372,702
2020/05/18 20,920 21,020 20,800 20,940 207,463
2020/05/15 20,960 21,010 20,630 20,820 392,950
2020/05/14 20,950 21,000 20,700 20,700 253,993
2020/05/13 20,900 21,150 20,860 21,070 303,835
2020/05/12 21,250 21,280 21,110 21,210 268,385
2020/05/11 21,150 21,370 21,120 21,200 364,731
2020/05/08 20,750 20,990 20,700 20,980 367,481
2020/05/07 20,220 20,520 20,210 20,440 344,214
2020/05/01 20,760 20,760 20,340 20,430 442,330
2020/04/30 21,090 21,190 21,000 21,000 765,904
2020/04/28 20,590 20,640 20,420 20,560 908,341
2020/04/27 20,250 20,610 20,230 20,550 425,131
2020/04/24 20,120 20,130 19,940 20,030 177,008
2020/04/23 20,070 20,200 20,000 20,180 253,402
2020/04/22 19,870 19,910 19,620 19,910 449,787
2020/04/21 20,240 20,320 19,960 20,070 424,853
2020/04/20 20,380 20,580 20,370 20,470 356,732
2020/04/17 20,460 20,730 20,400 20,670 659,076
2020/04/16 20,050 20,140 19,930 20,090 943,838
2020/04/15 20,330 20,450 20,240 20,330 269,702
2020/04/14 19,920 20,510 19,880 20,400 655,319
2020/04/13 20,040 20,150 19,770 19,780 346,662
2020/04/10 20,320 20,320 20,010 20,250 527,357
2020/04/09 20,150 20,190 19,940 20,090 523,505
2020/04/08 19,780 20,250 19,480 20,130 1,005,739
2020/04/07 19,750 19,950 19,290 19,730 621,756
2020/04/06 18,550 19,430 18,510 19,350 492,258
2020/04/03 18,670 18,810 18,350 18,550 292,380
2020/04/02 18,610 18,870 18,410 18,540 513,795
2020/04/01 19,360 19,550 18,590 18,750 745,369
2020/03/31 19,940 20,110 19,590 19,700 931,826
2020/03/30 19,340 19,790 19,310 19,770 478,614
2020/03/27 19,850 19,930 19,390 19,630 968,569
2020/03/26 19,500 19,710 19,070 19,260 599,307
2020/03/25 19,550 20,170 19,410 20,110 822,301
2020/03/24 18,170 18,670 18,080 18,620 1,149,781
2020/03/23 17,050 17,560 16,970 17,380 1,292,179
2020/03/19 17,680 17,750 16,900 17,080 991,335
2020/03/18 17,700 17,940 17,260 17,940 1,108,148
2020/03/17 17,140 18,120 16,910 17,520 1,600,891
2020/03/16 18,140 18,350 17,480 17,540 628,846
2020/03/13 17,690 18,730 17,220 18,020 1,648,442
2020/03/12 19,580 19,750 18,910 19,140 1,315,902
2020/03/11 20,310 20,590 19,990 20,030 666,818
2020/03/10 19,950 20,600 19,470 20,470 962,009
2020/03/09 20,530 20,590 20,070 20,260 853,251
2020/03/06 21,640 21,720 21,260 21,360 667,152
2020/03/05 22,090 22,100 21,890 22,000 282,643
2020/03/04 21,560 21,910 21,530 21,780 381,730
2020/03/03 22,370 22,420 21,770 21,790 588,127
2020/03/02 21,490 22,270 21,470 22,040 594,518
2020/02/28 22,070 22,070 21,590 21,790 729,652
2020/02/27 22,950 22,970 22,530 22,640 476,633
2020/02/26 23,030 23,140 22,810 23,120 442,540
2020/02/25 23,100 23,450 23,080 23,330 632,502
2020/02/21 24,130 24,310 24,080 24,100 107,743
2020/02/20 24,380 24,530 24,140 24,210 294,014
2020/02/19 24,040 24,180 23,950 24,120 155,136
2020/02/18 24,110 24,130 23,840 23,900 234,627
2020/02/17 24,230 24,280 24,050 24,250 156,377
2020/02/14 24,400 24,460 24,320 24,390 107,805
2020/02/13 24,600 24,640 24,520 24,550 109,462
2020/02/12 24,580 24,610 24,450 24,600 126,292
2020/02/10 24,330 24,510 24,330 24,400 125,517
2020/02/07 24,690 24,700 24,480 24,550 190,122
2020/02/06 24,380 24,730 24,370 24,620 490,808
2020/02/05 24,050 24,120 23,950 24,050 161,595
2020/02/04 23,580 23,820 23,550 23,770 139,834
2020/02/03 23,480 23,730 23,440 23,680 271,905
2020/01/31 23,860 24,130 23,850 23,910 248,984
2020/01/30 23,980 24,020 23,590 23,650 311,328
2020/01/29 24,000 24,100 23,920 24,100 227,687
2020/01/28 23,870 23,950 23,830 23,940 320,095
2020/01/27 24,060 24,180 24,010 24,110 382,449
2020/01/24 24,590 24,590 24,480 24,550 65,779
2020/01/23 24,570 24,630 24,490 24,510 156,663
2020/01/22 24,550 24,770 24,550 24,760 179,841
2020/01/21 24,800 24,800 24,560 24,570 137,274
2020/01/20 24,820 24,840 24,790 24,810 42,876
2020/01/17 24,830 24,850 24,740 24,790 209,201
2020/01/16 24,700 24,710 24,640 24,670 41,870
2020/01/15 24,660 24,720 24,610 24,630 87,793
2020/01/14 24,700 24,790 24,690 24,730 284,075
2020/01/10 24,500 24,620 24,480 24,580 113,641
2020/01/09 24,270 24,500 24,260 24,440 188,019
2020/01/08 23,900 24,020 23,650 23,930 396,435
2020/01/07 24,030 24,300 24,010 24,300 170,307
2020/01/06 24,000 24,050 23,860 23,910 568,225

このページの先頭へ