(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 |