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)金価格連動型上場投信(1328)の株価時系列情報

(NEXT FUNDS)金価格連動型上場投信(1328)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
2007/12/28 3,090 3,100 3,080 3,100 152,870
2007/12/27 3,080 3,100 3,070 3,090 315,290
2007/12/26 3,000 3,050 3,000 3,050 151,090
2007/12/25 3,020 3,030 2,985 2,990 191,160
2007/12/21 2,945 2,960 2,945 2,960 80,100
2007/12/20 2,960 2,970 2,955 2,960 79,680
2007/12/19 2,960 2,970 2,955 2,965 139,370
2007/12/18 2,930 2,945 2,925 2,940 134,220
2007/12/17 2,945 2,945 2,910 2,910 66,900
2007/12/14 2,910 2,945 2,910 2,940 77,270
2007/12/13 2,935 2,950 2,935 2,940 109,780
2007/12/12 2,880 2,910 2,880 2,905 94,920
2007/12/11 2,915 2,925 2,905 2,915 107,200
2007/12/10 2,880 2,895 2,865 2,880 65,920
2007/12/07 2,890 2,905 2,880 2,880 115,950
2007/12/06 2,870 2,875 2,845 2,860 111,410
2007/12/05 2,885 2,885 2,865 2,875 73,330
2007/12/04 2,855 2,865 2,835 2,860 77,680
2007/12/03 2,815 2,845 2,810 2,845 97,350
2007/11/30 2,850 2,870 2,830 2,870 62,250
2007/11/29 2,845 2,880 2,845 2,870 157,380
2007/11/28 2,905 2,910 2,850 2,850 187,880
2007/11/27 2,900 2,950 2,885 2,950 81,300
2007/11/26 2,950 2,955 2,930 2,940 116,100
2007/11/22 2,840 2,890 2,805 2,890 232,970
2007/11/21 2,850 2,850 2,810 2,810 125,890
2007/11/20 2,780 2,790 2,720 2,775 288,440
2007/11/19 2,860 2,875 2,780 2,810 126,540
2007/11/16 2,815 2,875 2,810 2,845 231,760
2007/11/15 2,960 2,985 2,950 2,960 103,660
2007/11/14 2,875 2,935 2,865 2,930 121,000
2007/11/13 2,800 2,870 2,800 2,850 320,540
2007/11/12 3,000 3,020 2,930 2,945 378,680
2007/11/09 3,090 3,110 3,060 3,060 272,850
2007/11/08 3,060 3,110 3,030 3,090 577,140
2007/11/07 3,110 3,150 3,100 3,130 592,380
2007/11/06 3,020 3,050 3,000 3,050 147,400
2007/11/05 3,010 3,030 2,995 3,000 130,770
2007/11/02 2,965 2,985 2,955 2,975 261,450
2007/11/01 3,000 3,020 2,985 3,010 264,330
2007/10/31 2,920 2,945 2,910 2,940 100,110
2007/10/30 2,970 2,980 2,905 2,945 155,160
2007/10/29 2,965 2,965 2,935 2,960 109,450
2007/10/26 2,870 2,905 2,865 2,905 114,130
2007/10/25 2,830 2,840 2,825 2,840 44,470
2007/10/24 2,835 2,845 2,815 2,820 87,280
2007/10/23 2,800 2,825 2,800 2,820 56,300
2007/10/22 2,835 2,840 2,770 2,830 156,700
2007/10/19 2,895 2,895 2,855 2,860 96,410
2007/10/18 2,860 2,875 2,840 2,870 90,050
2007/10/17 2,910 2,915 2,855 2,875 216,610
2007/10/16 2,915 2,920 2,885 2,905 235,940
2007/10/15 2,875 2,895 2,865 2,895 88,940
2007/10/12 2,870 2,875 2,850 2,860 135,110
2007/10/11 2,835 2,845 2,825 2,845 54,240
2007/10/10 2,790 2,835 2,790 2,835 115,210
2007/10/09 2,795 2,795 2,760 2,785 49,350
2007/10/05 2,775 2,795 2,760 2,795 35,050
2007/10/04 2,755 2,770 2,740 2,750 58,890
2007/10/03 2,720 2,780 2,720 2,775 113,470
2007/10/02 2,830 2,830 2,770 2,780 147,290
2007/10/01 2,795 2,805 2,785 2,805 133,100
2007/09/28 2,755 2,770 2,750 2,760 93,430
2007/09/27 2,740 2,745 2,730 2,735 73,610
2007/09/26 2,710 2,740 2,705 2,735 74,440
2007/09/25 2,750 2,755 2,715 2,720 144,340
2007/09/21 2,750 2,760 2,745 2,760 163,510
2007/09/20 2,730 2,730 2,695 2,730 93,080
2007/09/19 2,700 2,735 2,695 2,730 112,890
2007/09/18 2,680 2,685 2,670 2,685 71,560
2007/09/14 2,630 2,645 2,630 2,640 45,580
2007/09/13 2,645 2,650 2,625 2,630 122,310
2007/09/12 2,640 2,650 2,630 2,650 103,120
2007/09/11 2,600 2,605 2,590 2,605 65,280
2007/09/10 2,575 2,585 2,560 2,580 90,250
2007/09/07 2,615 2,615 2,590 2,600 143,910
2007/09/06 2,545 2,570 2,535 2,570 17,060
2007/09/05 2,580 2,580 2,550 2,560 17,390
2007/09/04 2,535 2,540 2,525 2,540 15,900
2007/09/03 2,540 2,540 2,525 2,540 10,600
2007/08/31 2,515 2,530 2,505 2,530 22,860
2007/08/30 2,515 2,515 2,490 2,495 18,540
2007/08/29 2,465 2,475 2,455 2,470 23,920
2007/08/28 2,510 2,515 2,490 2,500 20,020
2007/08/27 2,540 2,540 2,510 2,530 26,990
2007/08/24 2,495 2,500 2,485 2,485 35,380
2007/08/23 2,490 2,500 2,480 2,485 35,030
2007/08/22 2,445 2,445 2,430 2,435 18,590
2007/08/21 2,455 2,470 2,420 2,465 19,540
2007/08/20 2,440 2,455 2,405 2,450 32,430
2007/08/17 2,410 2,410 2,365 2,375 70,470
2007/08/16 2,530 2,535 2,495 2,515 23,210
2007/08/15 2,560 2,560 2,535 2,540 45,000
2007/08/14 2,575 2,575 2,560 2,570 86,850
2007/08/13 2,600 2,600 2,585 2,590 48,070
2007/08/10 2,580 2,585 2,570 2,570 213,680

このページの先頭へ