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
2008/12/30 2,485 2,515 2,480 2,515 108,480
2008/12/29 2,420 2,480 2,415 2,470 242,520
2008/12/26 2,345 2,365 2,340 2,365 51,610
2008/12/25 2,340 2,350 2,330 2,345 69,870
2008/12/24 2,330 2,360 2,315 2,335 126,370
2008/12/22 2,350 2,360 2,310 2,340 171,490
2008/12/19 2,390 2,400 2,365 2,375 190,280
2008/12/18 2,405 2,420 2,395 2,410 173,470
2008/12/17 2,395 2,400 2,375 2,395 148,650
2008/12/16 2,380 2,385 2,365 2,370 99,090
2008/12/15 2,370 2,375 2,350 2,355 140,760
2008/12/12 2,360 2,375 2,270 2,300 221,730
2008/12/11 2,330 2,350 2,325 2,345 170,160
2008/12/10 2,235 2,265 2,225 2,265 102,140
2008/12/09 2,245 2,270 2,235 2,245 106,150
2008/12/08 2,200 2,235 2,195 2,235 130,180
2008/12/05 2,200 2,225 2,200 2,220 109,310
2008/12/04 2,280 2,280 2,225 2,230 143,280
2008/12/03 2,290 2,290 2,265 2,280 119,570
2008/12/02 2,260 2,300 2,255 2,265 338,880
2008/12/01 2,455 2,455 2,410 2,440 155,900
2008/11/28 2,385 2,420 2,380 2,415 213,320
2008/11/27 2,330 2,385 2,330 2,385 152,420
2008/11/26 2,345 2,345 2,300 2,320 249,720
2008/11/25 2,355 2,415 2,330 2,370 440,010
2008/11/21 2,200 2,200 2,175 2,185 206,500
2008/11/20 2,220 2,230 2,200 2,205 146,510
2008/11/19 2,250 2,255 2,215 2,240 158,220
2008/11/18 2,240 2,255 2,220 2,250 104,140
2008/11/17 2,210 2,270 2,205 2,250 126,760
2008/11/14 2,230 2,245 2,180 2,210 158,600
2008/11/13 2,180 2,180 2,140 2,150 192,480
2008/11/12 2,280 2,280 2,265 2,280 91,410
2008/11/11 2,335 2,350 2,300 2,325 149,640
2008/11/10 2,295 2,350 2,295 2,340 191,000
2008/11/07 2,150 2,265 2,130 2,260 335,640
2008/11/06 2,200 2,205 2,175 2,185 168,260
2008/11/05 2,300 2,310 2,260 2,280 156,120
2008/11/04 2,200 2,225 2,160 2,175 216,240
2008/10/31 2,260 2,270 2,220 2,240 150,550
2008/10/30 2,275 2,355 2,255 2,355 224,920
2008/10/29 2,220 2,250 2,165 2,200 214,200
2008/10/28 2,020 2,165 2,000 2,145 228,060
2008/10/27 2,095 2,145 2,015 2,030 282,720
2008/10/24 2,250 2,260 2,060 2,065 418,080
2008/10/23 2,275 2,275 2,210 2,270 284,680
2008/10/22 2,475 2,475 2,380 2,420 403,100
2008/10/21 2,520 2,560 2,495 2,505 109,540
2008/10/20 2,410 2,510 2,410 2,505 235,240
2008/10/17 2,545 2,570 2,520 2,525 207,950
2008/10/16 2,675 2,675 2,600 2,625 101,810
2008/10/15 2,665 2,685 2,635 2,675 443,590
2008/10/14 2,580 2,680 2,565 2,625 286,830
2008/10/10 2,765 2,770 2,725 2,740 201,760
2008/10/09 2,770 2,815 2,725 2,735 382,830
2008/10/08 2,855 2,855 2,750 2,775 314,670
2008/10/07 2,795 2,800 2,740 2,775 198,420
2008/10/06 2,775 2,775 2,695 2,695 296,390
2008/10/03 2,860 2,860 2,795 2,820 317,800
2008/10/02 2,915 2,945 2,910 2,940 219,740
2008/10/01 2,940 2,950 2,920 2,920 116,150
2008/09/30 2,985 2,995 2,950 2,950 552,100
2008/09/29 2,890 2,915 2,885 2,915 74,050
2008/09/26 2,870 2,920 2,870 2,890 211,500
2008/09/25 2,920 2,940 2,915 2,930 166,440
2008/09/24 2,925 2,930 2,905 2,925 128,660
2008/09/22 2,900 2,930 2,885 2,885 203,230
2008/09/19 2,930 2,940 2,820 2,830 429,120
2008/09/18 2,995 3,000 2,945 2,945 570,000
2008/09/17 2,690 2,715 2,670 2,715 176,640
2008/09/16 2,630 2,645 2,590 2,630 385,160
2008/09/12 2,545 2,585 2,540 2,585 163,000
2008/09/11 2,615 2,615 2,575 2,580 198,500
2008/09/10 2,640 2,680 2,630 2,675 200,500
2008/09/09 2,790 2,790 2,750 2,760 73,220
2008/09/08 2,805 2,835 2,765 2,820 152,720
2008/09/05 2,715 2,740 2,715 2,725 151,300
2008/09/04 2,805 2,815 2,780 2,800 138,040
2008/09/03 2,805 2,830 2,800 2,800 185,550
2008/09/02 2,850 2,860 2,830 2,845 276,570
2008/09/01 2,915 2,915 2,885 2,905 83,180
2008/08/29 2,925 2,930 2,910 2,915 70,980
2008/08/28 2,925 2,925 2,910 2,920 38,580
2008/08/27 2,910 2,920 2,895 2,895 63,060
2008/08/26 2,910 2,910 2,890 2,910 71,980
2008/08/25 2,920 2,920 2,900 2,920 94,730
2008/08/22 2,925 2,950 2,915 2,950 132,020
2008/08/21 2,870 2,895 2,870 2,885 104,430
2008/08/20 2,870 2,905 2,870 2,895 132,720
2008/08/19 2,845 2,845 2,780 2,820 171,110
2008/08/18 2,770 2,825 2,770 2,820 85,460
2008/08/15 2,835 2,840 2,780 2,815 286,870
2008/08/14 2,890 2,915 2,880 2,915 163,960
2008/08/13 2,840 2,840 2,795 2,840 168,080
2008/08/12 2,900 2,900 2,805 2,840 550,140
2008/08/11 2,965 2,975 2,960 2,965 272,310
2008/08/08 3,000 3,000 2,980 3,000 82,030
2008/08/07 3,020 3,040 3,010 3,040 70,320
2008/08/06 2,950 3,000 2,950 2,995 231,580
2008/08/05 3,050 3,050 3,000 3,030 223,550
2008/08/04 3,080 3,100 3,070 3,100 119,020
2008/08/01 3,120 3,120 3,090 3,090 113,490
2008/07/31 3,090 3,110 3,080 3,090 101,600
2008/07/30 3,130 3,140 3,120 3,120 92,610
2008/07/29 3,170 3,170 3,150 3,150 64,440
2008/07/28 3,160 3,170 3,150 3,160 53,490
2008/07/25 3,140 3,150 3,130 3,150 115,940
2008/07/24 3,120 3,140 3,110 3,140 173,000
2008/07/23 3,200 3,210 3,190 3,210 124,260
2008/07/22 3,230 3,250 3,230 3,250 156,120
2008/07/18 3,190 3,220 3,190 3,200 152,750
2008/07/17 3,160 3,190 3,160 3,180 115,890
2008/07/16 3,250 3,250 3,200 3,220 160,410
2008/07/15 3,260 3,270 3,240 3,260 360,060
2008/07/14 3,240 3,250 3,220 3,240 171,540
2008/07/11 3,150 3,200 3,140 3,190 299,120
2008/07/10 3,100 3,130 3,100 3,120 67,090
2008/07/09 3,090 3,110 3,080 3,110 80,970
2008/07/08 3,080 3,120 3,080 3,110 66,350
2008/07/07 3,140 3,140 3,070 3,100 188,930
2008/07/04 3,140 3,150 3,110 3,140 137,010
2008/07/03 3,150 3,150 3,120 3,150 130,190
2008/07/02 3,120 3,140 3,110 3,140 173,660
2008/07/01 3,100 3,100 3,070 3,080 107,150
2008/06/30 3,110 3,110 3,090 3,110 245,380
2008/06/27 3,080 3,090 3,060 3,070 185,610
2008/06/26 3,000 3,030 2,995 3,030 53,820
2008/06/25 3,010 3,010 2,995 3,010 35,580
2008/06/24 3,000 3,010 2,990 3,000 54,380
2008/06/23 3,020 3,060 3,010 3,060 176,180
2008/06/20 3,030 3,030 3,010 3,030 93,240
2008/06/19 3,000 3,020 2,995 3,010 71,950
2008/06/18 2,975 2,995 2,975 2,980 38,870
2008/06/17 2,990 2,995 2,980 2,985 67,220
2008/06/16 2,965 2,980 2,965 2,970 36,500
2008/06/13 2,945 2,965 2,945 2,965 33,500
2008/06/12 2,980 2,980 2,945 2,945 57,290
2008/06/11 2,935 2,955 2,930 2,950 80,840
2008/06/10 2,995 2,995 2,980 2,990 63,350
2008/06/09 3,010 3,010 2,980 2,995 74,300
2008/06/06 2,915 2,950 2,915 2,950 42,100
2008/06/05 2,910 2,920 2,905 2,905 156,710
2008/06/04 2,940 2,940 2,925 2,930 60,330
2008/06/03 2,960 2,965 2,950 2,955 69,200
2008/06/02 2,970 2,970 2,945 2,950 60,470
2008/05/30 2,945 2,950 2,930 2,945 58,000
2008/05/29 2,980 2,995 2,975 2,980 36,300
2008/05/28 2,990 3,000 2,985 2,985 83,260
2008/05/27 3,040 3,050 3,030 3,040 79,360
2008/05/26 3,030 3,030 3,010 3,030 55,350
2008/05/23 3,000 3,020 3,000 3,020 88,350
2008/05/22 3,030 3,040 3,020 3,020 152,010
2008/05/21 3,000 3,010 2,995 3,000 182,550
2008/05/20 2,980 2,985 2,970 2,975 63,630
2008/05/19 2,970 2,980 2,970 2,980 226,820
2008/05/16 2,910 2,925 2,910 2,925 235,000
2008/05/15 2,875 2,890 2,875 2,875 92,390
2008/05/14 2,885 2,890 2,860 2,885 41,450
2008/05/13 2,900 2,915 2,895 2,895 29,980
2008/05/12 2,920 2,925 2,895 2,895 66,510
2008/05/09 2,925 2,925 2,905 2,920 52,050
2008/05/08 2,905 2,910 2,890 2,900 61,750
2008/05/07 2,920 2,935 2,915 2,920 109,770
2008/05/02 2,850 2,855 2,830 2,855 155,380
2008/05/01 2,880 2,895 2,875 2,880 59,970
2008/04/30 2,890 2,895 2,880 2,880 183,540
2008/04/28 2,945 2,945 2,930 2,945 53,810
2008/04/25 2,920 2,930 2,910 2,930 141,380
2008/04/24 2,950 2,950 2,920 2,950 112,910
2008/04/23 2,950 2,980 2,950 2,975 99,120
2008/04/22 2,960 2,960 2,940 2,940 65,260
2008/04/21 2,975 2,985 2,960 2,970 126,640
2008/04/18 2,995 3,020 2,990 3,020 196,420
2008/04/17 2,985 3,000 2,985 2,995 144,810
2008/04/16 2,955 2,965 2,950 2,965 186,700
2008/04/15 2,900 2,935 2,900 2,935 58,230
2008/04/14 2,935 2,935 2,870 2,900 63,270
2008/04/11 2,925 2,940 2,920 2,930 47,730
2008/04/10 2,915 2,935 2,915 2,925 120,220
2008/04/09 2,915 2,920 2,875 2,875 143,510
2008/04/08 2,935 2,955 2,900 2,900 191,770
2008/04/07 2,950 2,955 2,905 2,930 152,700
2008/04/04 2,890 2,940 2,880 2,930 132,570
2008/04/03 2,835 2,870 2,835 2,870 125,990
2008/04/02 2,775 2,815 2,770 2,795 318,100
2008/04/01 2,840 2,850 2,825 2,825 196,100
2008/03/31 2,880 2,915 2,875 2,875 220,340
2008/03/28 2,975 2,975 2,935 2,935 90,080
2008/03/27 2,975 2,990 2,940 2,945 409,890
2008/03/26 2,985 2,990 2,970 2,985 82,240
2008/03/25 2,940 2,945 2,925 2,925 197,920
2008/03/24 2,885 2,920 2,870 2,905 254,810
2008/03/21 2,910 2,950 2,900 2,915 534,750
2008/03/19 3,180 3,200 3,110 3,140 236,900
2008/03/18 3,200 3,230 3,140 3,140 443,840
2008/03/17 3,290 3,300 3,260 3,290 256,940
2008/03/14 3,250 3,280 3,240 3,260 257,950
2008/03/13 3,260 3,270 3,220 3,230 204,290
2008/03/12 3,250 3,260 3,240 3,260 114,130
2008/03/11 3,200 3,210 3,190 3,200 198,260
2008/03/10 3,250 3,270 3,220 3,220 335,170
2008/03/07 3,250 3,310 3,250 3,290 340,680
2008/03/06 3,310 3,330 3,290 3,290 198,940
2008/03/05 3,230 3,270 3,220 3,250 276,900
2008/03/04 3,310 3,320 3,280 3,300 278,950
2008/03/03 3,290 3,300 3,250 3,290 302,640
2008/02/29 3,270 3,280 3,250 3,280 172,620
2008/02/28 3,220 3,250 3,210 3,250 336,080
2008/02/27 3,190 3,210 3,180 3,210 127,590
2008/02/26 3,160 3,190 3,160 3,170 151,550
2008/02/25 3,210 3,220 3,170 3,190 148,460
2008/02/22 3,230 3,230 3,200 3,220 154,310
2008/02/21 3,210 3,220 3,190 3,220 189,600
2008/02/20 3,190 3,200 3,160 3,170 165,770
2008/02/19 3,130 3,130 3,110 3,110 74,610
2008/02/18 3,120 3,130 3,110 3,120 68,940
2008/02/15 3,140 3,140 3,110 3,130 71,410
2008/02/14 3,130 3,140 3,100 3,100 68,650
2008/02/13 3,110 3,130 3,100 3,100 126,390
2008/02/12 3,140 3,150 3,130 3,140 92,280
2008/02/08 3,130 3,150 3,100 3,100 185,730
2008/02/07 3,060 3,110 3,060 3,090 181,460
2008/02/06 3,090 3,090 3,050 3,070 208,990
2008/02/05 3,150 3,150 3,120 3,140 168,570
2008/02/04 3,160 3,190 3,150 3,170 231,970
2008/02/01 3,220 3,230 3,200 3,230 144,530
2008/01/31 3,220 3,220 3,200 3,220 141,060
2008/01/30 3,220 3,220 3,180 3,220 128,430
2008/01/29 3,210 3,230 3,200 3,220 204,870
2008/01/28 3,160 3,170 3,120 3,160 287,250
2008/01/25 3,140 3,160 3,130 3,150 237,200
2008/01/24 3,020 3,080 3,020 3,070 140,810
2008/01/23 3,010 3,060 3,010 3,060 232,970
2008/01/22 2,945 2,960 2,915 2,925 358,030
2008/01/21 3,040 3,080 3,040 3,060 95,330
2008/01/18 3,070 3,070 3,010 3,010 265,640
2008/01/17 3,050 3,110 3,040 3,100 209,570
2008/01/16 3,130 3,150 3,060 3,080 426,310
2008/01/15 3,220 3,230 3,210 3,230 361,310
2008/01/11 3,200 3,220 3,180 3,200 431,130
2008/01/10 3,180 3,190 3,150 3,160 317,400
2008/01/09 3,130 3,180 3,120 3,180 391,450
2008/01/08 3,070 3,090 3,060 3,090 64,840
2008/01/07 3,060 3,080 3,040 3,050 208,680
2008/01/04 3,110 3,120 3,090 3,100 292,180

このページの先頭へ