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
2009/12/30 2,995 3,010 2,985 2,995 46,320
2009/12/29 3,020 3,020 2,995 3,000 29,370
2009/12/28 3,020 3,040 3,010 3,020 135,020
2009/12/25 3,000 3,010 2,990 3,010 65,730
2009/12/24 2,990 3,000 2,980 2,985 56,670
2009/12/22 2,980 2,990 2,970 2,990 105,330
2009/12/21 3,000 3,010 2,990 3,000 76,050
2009/12/18 2,940 2,975 2,940 2,960 153,740
2009/12/17 3,010 3,040 3,010 3,030 200,820
2009/12/16 2,995 2,995 2,955 2,955 84,730
2009/12/15 2,975 2,985 2,955 2,980 100,240
2009/12/14 2,955 2,970 2,935 2,970 95,270
2009/12/11 2,960 3,000 2,960 2,985 71,550
2009/12/10 2,950 2,975 2,925 2,940 115,390
2009/12/09 2,950 2,975 2,940 2,970 197,730
2009/12/08 3,030 3,070 3,020 3,050 133,480
2009/12/07 3,020 3,060 3,020 3,050 237,780
2009/12/04 3,130 3,140 3,110 3,110 110,260
2009/12/03 3,150 3,180 3,130 3,130 207,270
2009/12/02 3,030 3,100 3,030 3,090 216,000
2009/12/01 2,995 3,030 2,990 3,010 85,080
2009/11/30 2,995 3,010 2,920 2,965 131,160
2009/11/27 3,040 3,040 2,985 2,985 212,170
2009/11/26 3,040 3,060 3,030 3,050 148,220
2009/11/25 3,020 3,040 2,995 3,010 125,800
2009/11/24 2,985 3,020 2,980 3,020 176,030
2009/11/20 2,940 2,950 2,940 2,945 108,450
2009/11/19 2,950 2,960 2,945 2,950 153,170
2009/11/18 2,950 2,955 2,935 2,940 72,270
2009/11/17 2,945 2,955 2,925 2,940 142,690
2009/11/16 2,940 2,950 2,930 2,940 167,060
2009/11/13 2,920 2,920 2,905 2,915 66,000
2009/11/12 2,930 2,955 2,930 2,955 257,170
2009/11/11 2,915 2,915 2,900 2,910 88,910
2009/11/10 2,920 2,920 2,885 2,890 80,950
2009/11/09 2,900 2,920 2,890 2,920 140,620
2009/11/06 2,900 2,910 2,890 2,900 113,750
2009/11/05 2,910 2,910 2,880 2,885 128,860
2009/11/04 2,875 2,890 2,860 2,890 224,780
2009/11/02 2,770 2,800 2,765 2,800 43,680
2009/10/30 2,820 2,820 2,800 2,800 72,870
2009/10/29 2,755 2,755 2,740 2,745 76,180
2009/10/28 2,815 2,815 2,785 2,785 52,860
2009/10/27 2,805 2,820 2,805 2,810 81,370
2009/10/26 2,855 2,855 2,840 2,850 31,040
2009/10/23 2,855 2,870 2,855 2,865 93,350
2009/10/22 2,840 2,855 2,840 2,850 67,450
2009/10/21 2,830 2,840 2,820 2,830 80,890
2009/10/20 2,850 2,855 2,835 2,835 141,110
2009/10/19 2,845 2,845 2,825 2,840 71,860
2009/10/16 2,835 2,845 2,825 2,840 172,620
2009/10/15 2,835 2,845 2,825 2,835 194,190
2009/10/14 2,845 2,855 2,840 2,850 119,750
2009/10/13 2,830 2,840 2,825 2,840 169,890
2009/10/09 2,800 2,810 2,790 2,800 169,630
2009/10/08 2,790 2,795 2,780 2,795 108,850
2009/10/07 2,780 2,790 2,775 2,780 174,590
2009/10/06 2,740 2,745 2,730 2,740 37,570
2009/10/05 2,695 2,725 2,695 2,720 42,590
2009/10/02 2,690 2,705 2,690 2,705 103,350
2009/10/01 2,725 2,730 2,720 2,730 119,410
2009/09/30 2,690 2,690 2,680 2,685 25,160
2009/09/29 2,675 2,690 2,675 2,685 61,490
2009/09/28 2,660 2,670 2,645 2,660 98,760
2009/09/25 2,710 2,740 2,705 2,735 132,580
2009/09/24 2,775 2,780 2,745 2,760 124,020
2009/09/18 2,785 2,795 2,775 2,780 86,530
2009/09/17 2,800 2,810 2,795 2,805 145,810
2009/09/16 2,770 2,795 2,770 2,790 104,420
2009/09/15 2,750 2,770 2,750 2,770 56,210
2009/09/14 2,780 2,785 2,755 2,755 112,340
2009/09/11 2,760 2,765 2,750 2,760 50,450
2009/09/10 2,755 2,770 2,750 2,770 98,870
2009/09/09 2,790 2,790 2,780 2,790 98,690
2009/09/08 2,785 2,795 2,775 2,785 136,410
2009/09/07 2,790 2,795 2,780 2,785 141,260
2009/09/04 2,770 2,775 2,755 2,765 218,130
2009/09/03 2,720 2,730 2,710 2,725 150,580
2009/09/02 2,665 2,680 2,660 2,675 41,270
2009/09/01 2,665 2,685 2,660 2,685 19,880
2009/08/31 2,695 2,715 2,660 2,675 36,400
2009/08/28 2,680 2,690 2,675 2,685 40,470
2009/08/27 2,690 2,695 2,660 2,670 61,380
2009/08/26 2,675 2,700 2,675 2,695 60,170
2009/08/25 2,695 2,700 2,675 2,675 82,440
2009/08/24 2,705 2,730 2,705 2,725 145,860
2009/08/21 2,685 2,685 2,650 2,665 69,910
2009/08/20 2,680 2,685 2,670 2,685 48,380
2009/08/19 2,680 2,685 2,660 2,665 80,270
2009/08/18 2,635 2,675 2,635 2,675 55,500
2009/08/17 2,680 2,680 2,645 2,660 65,660
2009/08/14 2,705 2,715 2,690 2,690 29,390
2009/08/13 2,705 2,715 2,695 2,705 57,140
2009/08/12 2,690 2,700 2,680 2,685 53,100
2009/08/11 2,700 2,720 2,700 2,710 89,030
2009/08/10 2,735 2,745 2,725 2,735 171,720
2009/08/07 2,715 2,720 2,705 2,720 47,230
2009/08/06 2,715 2,715 2,700 2,715 49,400
2009/08/05 2,720 2,725 2,700 2,715 162,230
2009/08/04 2,680 2,710 2,680 2,690 195,300
2009/08/03 2,670 2,680 2,650 2,670 164,440
2009/07/31 2,625 2,645 2,620 2,645 160,880
2009/07/30 2,605 2,625 2,545 2,610 945,200
2009/07/29 2,670 2,680 2,655 2,655 64,820
2009/07/28 2,725 2,730 2,700 2,730 108,560
2009/07/27 2,700 2,725 2,695 2,715 99,940
2009/07/24 2,720 2,720 2,700 2,700 125,950
2009/07/23 2,700 2,720 2,700 2,710 74,580
2009/07/22 2,705 2,705 2,690 2,695 67,290
2009/07/21 2,710 2,715 2,700 2,705 61,040
2009/07/17 2,675 2,680 2,660 2,670 50,010
2009/07/16 2,690 2,700 2,675 2,675 106,810
2009/07/15 2,650 2,650 2,635 2,640 44,310
2009/07/14 2,610 2,625 2,600 2,625 48,000
2009/07/13 2,565 2,585 2,565 2,565 143,240
2009/07/10 2,580 2,595 2,580 2,595 94,580
2009/07/09 2,570 2,595 2,550 2,585 174,340
2009/07/08 2,655 2,660 2,645 2,645 119,270
2009/07/07 2,680 2,685 2,675 2,680 62,130
2009/07/06 2,715 2,715 2,695 2,695 79,210
2009/07/03 2,700 2,730 2,700 2,725 63,610
2009/07/02 2,755 2,760 2,745 2,760 88,000
2009/07/01 2,730 2,735 2,715 2,730 71,940
2009/06/30 2,735 2,750 2,735 2,745 85,930
2009/06/29 2,730 2,730 2,715 2,715 48,630
2009/06/26 2,745 2,745 2,735 2,740 42,590
2009/06/25 2,715 2,740 2,705 2,740 103,040
2009/06/24 2,675 2,690 2,670 2,685 97,890
2009/06/23 2,670 2,680 2,645 2,650 202,350
2009/06/22 2,740 2,740 2,715 2,725 84,620
2009/06/19 2,725 2,740 2,725 2,740 26,170
2009/06/18 2,740 2,740 2,715 2,720 61,780
2009/06/17 2,715 2,740 2,715 2,735 60,150
2009/06/16 2,760 2,765 2,720 2,730 127,950
2009/06/15 2,795 2,800 2,780 2,785 113,170
2009/06/12 2,825 2,830 2,815 2,820 60,730
2009/06/11 2,835 2,840 2,815 2,830 76,980
2009/06/10 2,800 2,835 2,800 2,835 87,720
2009/06/09 2,825 2,830 2,795 2,815 134,720
2009/06/08 2,850 2,855 2,835 2,835 88,370
2009/06/05 2,860 2,865 2,845 2,865 155,350
2009/06/04 2,820 2,835 2,805 2,825 120,580
2009/06/03 2,840 2,865 2,840 2,855 216,920
2009/06/02 2,855 2,855 2,840 2,840 207,030
2009/06/01 2,850 2,860 2,825 2,860 191,870
2009/05/29 2,820 2,845 2,800 2,840 239,680
2009/05/28 2,760 2,790 2,750 2,785 139,360
2009/05/27 2,760 2,765 2,750 2,760 144,770
2009/05/26 2,770 2,775 2,755 2,765 113,250
2009/05/25 2,775 2,775 2,760 2,770 141,760
2009/05/22 2,740 2,750 2,735 2,745 120,570
2009/05/21 2,715 2,725 2,705 2,720 47,750
2009/05/20 2,720 2,720 2,700 2,705 53,170
2009/05/19 2,700 2,720 2,700 2,715 49,470
2009/05/18 2,720 2,720 2,695 2,710 36,360
2009/05/15 2,725 2,730 2,715 2,715 61,890
2009/05/14 2,725 2,725 2,700 2,715 110,570
2009/05/13 2,715 2,750 2,705 2,750 143,840
2009/05/12 2,700 2,710 2,690 2,705 38,220
2009/05/11 2,745 2,745 2,690 2,730 144,080
2009/05/08 2,755 2,770 2,725 2,725 230,250
2009/05/07 2,740 2,750 2,725 2,735 233,650
2009/05/01 2,675 2,685 2,670 2,680 78,420
2009/04/30 2,685 2,695 2,670 2,670 105,550
2009/04/28 2,710 2,710 2,655 2,655 161,380
2009/04/27 2,740 2,750 2,730 2,750 143,170
2009/04/24 2,725 2,725 2,705 2,725 129,900
2009/04/23 2,690 2,700 2,680 2,690 33,230
2009/04/22 2,680 2,685 2,665 2,680 41,180
2009/04/21 2,680 2,685 2,670 2,680 150,150
2009/04/20 2,655 2,660 2,635 2,650 75,650
2009/04/17 2,675 2,685 2,665 2,685 176,120
2009/04/16 2,710 2,725 2,705 2,720 91,580
2009/04/15 2,710 2,725 2,690 2,700 117,160
2009/04/14 2,755 2,765 2,750 2,750 65,550
2009/04/13 2,715 2,750 2,705 2,750 216,930
2009/04/10 2,700 2,715 2,695 2,715 76,820
2009/04/09 2,725 2,725 2,700 2,700 114,270
2009/04/08 2,715 2,735 2,700 2,730 171,080
2009/04/07 2,675 2,700 2,670 2,695 179,660
2009/04/06 2,730 2,750 2,710 2,720 202,670
2009/04/03 2,760 2,780 2,750 2,770 165,530
2009/04/02 2,810 2,815 2,800 2,805 118,840
2009/04/01 2,810 2,810 2,790 2,795 73,290
2009/03/31 2,755 2,790 2,755 2,780 93,320
2009/03/30 2,820 2,820 2,775 2,790 120,810
2009/03/27 2,825 2,835 2,815 2,830 123,630
2009/03/26 2,810 2,810 2,790 2,810 73,880
2009/03/25 2,795 2,795 2,770 2,780 144,620
2009/03/24 2,780 2,825 2,780 2,825 144,030
2009/03/23 2,805 2,815 2,790 2,805 202,580
2009/03/19 2,745 2,760 2,740 2,750 167,570
2009/03/18 2,750 2,755 2,715 2,730 128,550
2009/03/17 2,750 2,780 2,750 2,770 139,250
2009/03/16 2,780 2,790 2,775 2,775 99,980
2009/03/13 2,790 2,790 2,765 2,785 122,580
2009/03/12 2,725 2,730 2,700 2,715 106,320
2009/03/11 2,710 2,725 2,685 2,720 198,750
2009/03/10 2,795 2,805 2,760 2,790 258,180
2009/03/09 2,870 2,870 2,850 2,855 102,290
2009/03/06 2,840 2,870 2,830 2,865 283,160
2009/03/05 2,740 2,800 2,740 2,800 140,230
2009/03/04 2,750 2,770 2,730 2,740 210,400
2009/03/03 2,790 2,815 2,780 2,780 235,080
2009/03/02 2,850 2,875 2,825 2,875 212,590
2009/02/27 2,805 2,810 2,770 2,790 288,070
2009/02/26 2,840 2,855 2,810 2,820 307,150
2009/02/25 2,865 2,890 2,855 2,865 552,270
2009/02/24 2,900 2,925 2,890 2,915 327,570
2009/02/23 2,930 2,930 2,870 2,890 404,760
2009/02/20 2,865 2,880 2,850 2,870 212,000
2009/02/19 2,875 2,910 2,840 2,855 400,180
2009/02/18 2,805 2,840 2,790 2,830 369,130
2009/02/17 2,700 2,775 2,685 2,775 228,800
2009/02/16 2,660 2,675 2,650 2,675 144,160
2009/02/13 2,650 2,655 2,635 2,655 142,510
2009/02/12 2,605 2,620 2,595 2,620 271,370
2009/02/10 2,535 2,550 2,530 2,530 98,050
2009/02/09 2,580 2,590 2,555 2,575 126,900
2009/02/06 2,575 2,595 2,565 2,595 117,340
2009/02/05 2,510 2,530 2,510 2,530 122,960
2009/02/04 2,535 2,535 2,505 2,515 117,160
2009/02/03 2,520 2,545 2,520 2,540 119,020
2009/02/02 2,595 2,600 2,575 2,585 272,250
2009/01/30 2,515 2,530 2,505 2,525 130,320
2009/01/29 2,480 2,485 2,460 2,480 116,280
2009/01/28 2,510 2,515 2,485 2,485 86,650
2009/01/27 2,505 2,530 2,500 2,530 180,720
2009/01/26 2,470 2,490 2,460 2,485 163,940
2009/01/23 2,385 2,395 2,370 2,380 75,680
2009/01/22 2,385 2,390 2,360 2,385 72,680
2009/01/21 2,390 2,395 2,370 2,390 83,290
2009/01/20 2,365 2,375 2,330 2,340 43,300
2009/01/19 2,395 2,400 2,370 2,395 75,270
2009/01/16 2,270 2,325 2,270 2,325 88,650
2009/01/15 2,255 2,275 2,250 2,250 143,290
2009/01/14 2,295 2,320 2,280 2,315 54,180
2009/01/13 2,290 2,300 2,275 2,295 149,970
2009/01/09 2,420 2,435 2,415 2,430 51,520
2009/01/08 2,420 2,440 2,410 2,435 62,710
2009/01/07 2,490 2,500 2,470 2,480 69,030
2009/01/06 2,450 2,490 2,440 2,455 115,980
2009/01/05 2,515 2,530 2,490 2,500 108,980

このページの先頭へ