(NEXT FUNDS)日経・JPX白金指数上場投信(1682)の株価時系列情報
(NEXT FUNDS)日経・JPX白金指数上場投信(1682)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 |
---|---|---|---|---|---|
2024/04/24 | 242 | 243 | 241 | 243 | 3,800 |
2024/04/23 | 245 | 245 | 239 | 241 | 13,000 |
2024/04/22 | 246 | 247 | 245 | 247 | 6,600 |
2024/04/19 | 246 | 248 | 243 | 248 | 7,400 |
2024/04/18 | 252 | 252 | 246 | 249 | 10,400 |
2024/04/17 | 257 | 258 | 249 | 250 | 20,400 |
2024/04/16 | 260 | 260 | 257 | 258 | 13,400 |
2024/04/15 | 260 | 260 | 257 | 260 | 22,400 |
2024/04/12 | 256 | 260 | 256 | 260 | 56,000 |
2024/04/11 | 256 | 256 | 251 | 254 | 13,000 |
2024/04/10 | 260 | 260 | 255 | 257 | 14,100 |
2024/04/09 | 249 | 253 | 249 | 253 | 45,800 |
2024/04/08 | 237 | 246 | 237 | 243 | 4,300 |
2024/04/05 | 238 | 239 | 237 | 237 | 8,100 |
2024/04/04 | 243 | 243 | 230 | 240 | 46,700 |
2024/04/03 | 238 | 249 | 237 | 244 | 30,900 |
2024/04/02 | 236 | 236 | 236 | 236 | 2,100 |
2024/04/01 | 233 | 236 | 233 | 235 | 3,500 |
2024/03/29 | 234 | 236 | 234 | 234 | 3,500 |
2024/03/28 | 234 | 235 | 233 | 234 | 3,100 |
2024/03/27 | 235 | 236 | 234 | 234 | 5,200 |
2024/03/26 | 236 | 236 | 235 | 236 | 1,000 |
2024/03/25 | 234 | 236 | 234 | 236 | 2,400 |
2024/03/22 | 237 | 237 | 234 | 237 | 6,100 |
2024/03/21 | 237 | 238 | 232 | 237 | 12,200 |
2024/03/19 | 237 | 237 | 235 | 235 | 2,000 |
2024/03/18 | 236 | 238 | 236 | 236 | 3,500 |
2024/03/15 | 238 | 238 | 236 | 237 | 1,900 |
2024/03/14 | 236 | 238 | 236 | 237 | 6,600 |
2024/03/13 | 234 | 235 | 234 | 234 | 900 |
2024/03/12 | 235 | 235 | 233 | 235 | 4,600 |
2024/03/11 | 235 | 236 | 232 | 233 | 4,300 |
2024/03/08 | 235 | 237 | 235 | 235 | 9,900 |
2024/03/07 | 234 | 234 | 234 | 234 | 4,400 |
2024/03/06 | 232 | 233 | 231 | 233 | 3,300 |
2024/03/05 | 233 | 234 | 233 | 233 | 6,000 |
2024/03/04 | 233 | 233 | 231 | 231 | 3,000 |
2024/03/01 | 231 | 232 | 230 | 232 | 3,600 |
2024/02/29 | 232 | 232 | 231 | 231 | 6,800 |
2024/02/28 | 232 | 232 | 232 | 232 | 300 |
2024/02/27 | 233 | 233 | 232 | 232 | 2,100 |
2024/02/26 | 234 | 234 | 233 | 233 | 2,700 |
2024/02/22 | 233 | 233 | 232 | 233 | 1,500 |
2024/02/21 | 234 | 234 | 232 | 233 | 4,600 |
2024/02/20 | 234 | 234 | 233 | 233 | 1,100 |
2024/02/19 | 232 | 234 | 232 | 233 | 15,600 |
2024/02/16 | 233 | 233 | 232 | 232 | 3,400 |
2024/02/15 | 234 | 234 | 232 | 233 | 1,400 |
2024/02/14 | 231 | 235 | 230 | 231 | 6,200 |
2024/02/13 | 234 | 234 | 231 | 233 | 17,500 |
2024/02/09 | 230 | 232 | 230 | 231 | 900 |
2024/02/08 | 229 | 231 | 229 | 231 | 5,800 |
2024/02/07 | 233 | 233 | 233 | 233 | 100 |
2024/02/06 | 232 | 233 | 232 | 233 | 700 |
2024/02/05 | 232 | 233 | 232 | 232 | 1,800 |
2024/02/02 | 234 | 234 | 233 | 234 | 3,900 |
2024/02/01 | 234 | 238 | 234 | 234 | 6,300 |
2024/01/31 | 234 | 234 | 234 | 234 | 2,300 |
2024/01/30 | 234 | 236 | 234 | 234 | 6,600 |
2024/01/29 | 233 | 234 | 232 | 234 | 9,400 |
2024/01/26 | 232 | 232 | 230 | 232 | 2,900 |
2024/01/25 | 232 | 232 | 231 | 232 | 5,300 |
2024/01/24 | 233 | 233 | 230 | 233 | 1,800 |
2024/01/23 | 231 | 233 | 231 | 231 | 2,600 |
2024/01/22 | 232 | 234 | 231 | 231 | 4,100 |
2024/01/19 | 232 | 234 | 231 | 232 | 7,300 |
2024/01/18 | 231 | 234 | 229 | 229 | 10,400 |
2024/01/17 | 232 | 232 | 229 | 230 | 9,600 |
2024/01/16 | 232 | 232 | 231 | 232 | 4,200 |
2024/01/15 | 231 | 232 | 228 | 230 | 8,400 |
2024/01/12 | 232 | 232 | 229 | 231 | 6,600 |
2024/01/11 | 234 | 234 | 232 | 232 | 3,800 |
2024/01/10 | 234 | 234 | 233 | 234 | 4,500 |
2024/01/09 | 234 | 236 | 234 | 234 | 17,800 |
2024/01/05 | 236 | 236 | 234 | 236 | 6,400 |
2024/01/04 | 240 | 240 | 233 | 236 | 8,600 |
2023/12/29 | 240 | 242 | 238 | 239 | 33,200 |
2023/12/28 | 236 | 239 | 235 | 239 | 33,100 |
2023/12/27 | 236 | 237 | 234 | 235 | 12,500 |
2023/12/26 | 235 | 236 | 233 | 233 | 3,700 |
2023/12/25 | 233 | 235 | 232 | 232 | 7,800 |
2023/12/22 | 233 | 233 | 232 | 233 | 3,500 |
2023/12/21 | 233 | 234 | 232 | 234 | 9,000 |
2023/12/20 | 232 | 235 | 232 | 233 | 6,000 |
2023/12/19 | 232 | 232 | 232 | 232 | 7,800 |
2023/12/18 | 232 | 232 | 228 | 231 | 3,600 |
2023/12/15 | 232 | 233 | 230 | 233 | 9,600 |
2023/12/14 | 231 | 231 | 229 | 229 | 1,200 |
2023/12/13 | 230 | 232 | 230 | 232 | 2,100 |
2023/12/12 | 231 | 231 | 229 | 230 | 1,800 |
2023/12/11 | 228 | 231 | 227 | 229 | 10,500 |
2023/12/08 | 226 | 227 | 223 | 227 | 11,200 |
2023/12/07 | 228 | 229 | 226 | 226 | 15,300 |
2023/12/06 | 231 | 231 | 228 | 230 | 5,400 |
2023/12/05 | 233 | 233 | 232 | 232 | 2,200 |
2023/12/04 | 237 | 237 | 235 | 236 | 5,100 |
2023/12/01 | 234 | 235 | 234 | 235 | 3,100 |
2023/11/30 | 234 | 234 | 231 | 233 | 2,600 |
2023/11/29 | 235 | 236 | 235 | 235 | 2,800 |
2023/11/28 | 233 | 234 | 232 | 233 | 4,600 |
2023/11/27 | 236 | 236 | 234 | 236 | 5,700 |
2023/11/24 | 234 | 239 | 230 | 233 | 24,900 |
2023/11/22 | 234 | 236 | 234 | 236 | 13,900 |
2023/11/21 | 232 | 233 | 232 | 232 | 2,000 |
2023/11/20 | 233 | 233 | 231 | 233 | 3,400 |
2023/11/17 | 234 | 234 | 232 | 233 | 4,700 |
2023/11/16 | 232 | 233 | 232 | 233 | 6,800 |
2023/11/15 | 230 | 231 | 229 | 231 | 1,800 |
2023/11/14 | 226 | 229 | 226 | 229 | 4,500 |
2023/11/13 | 223 | 226 | 223 | 225 | 17,900 |
2023/11/10 | 223 | 228 | 223 | 224 | 22,400 |
2023/11/09 | 230 | 230 | 226 | 227 | 9,900 |
2023/11/08 | 233 | 233 | 231 | 231 | 3,000 |
2023/11/07 | 234 | 235 | 233 | 233 | 6,500 |
2023/11/06 | 239 | 239 | 235 | 236 | 7,400 |
2023/11/02 | 239 | 239 | 237 | 237 | 5,200 |
2023/11/01 | 240 | 240 | 238 | 239 | 17,600 |
2023/10/31 | 236 | 239 | 235 | 238 | 22,200 |
2023/10/30 | 231 | 233 | 231 | 233 | 800 |
2023/10/27 | 233 | 233 | 231 | 232 | 11,900 |
2023/10/26 | 233 | 233 | 230 | 232 | 23,000 |
2023/10/25 | 232 | 232 | 230 | 230 | 12,600 |
2023/10/24 | 232 | 233 | 231 | 233 | 3,400 |
2023/10/23 | 234 | 234 | 230 | 231 | 9,000 |
2023/10/20 | 233 | 235 | 233 | 233 | 6,200 |
2023/10/19 | 231 | 235 | 231 | 233 | 9,000 |
2023/10/18 | 234 | 234 | 232 | 234 | 6,600 |
2023/10/17 | 231 | 233 | 230 | 230 | 7,800 |
2023/10/16 | 231 | 235 | 229 | 229 | 12,800 |
2023/10/13 | 231 | 231 | 226 | 227 | 13,400 |
2023/10/12 | 231 | 233 | 230 | 233 | 5,400 |
2023/10/11 | 229 | 231 | 228 | 230 | 5,400 |
2023/10/10 | 226 | 232 | 226 | 231 | 15,300 |
2023/10/06 | 224 | 224 | 222 | 222 | 12,100 |
2023/10/05 | 226 | 226 | 224 | 226 | 5,700 |
2023/10/04 | 227 | 227 | 225 | 225 | 7,700 |
2023/10/03 | 230 | 230 | 228 | 228 | 14,300 |
2023/10/02 | 235 | 235 | 233 | 233 | 7,600 |
2023/09/29 | 234 | 235 | 232 | 234 | 11,200 |
2023/09/28 | 229 | 232 | 229 | 232 | 15,000 |
2023/09/27 | 232 | 235 | 232 | 233 | 10,600 |
2023/09/26 | 236 | 236 | 233 | 233 | 5,200 |
2023/09/25 | 237 | 238 | 236 | 236 | 12,200 |
2023/09/22 | 234 | 236 | 233 | 236 | 5,100 |
2023/09/21 | 236 | 238 | 232 | 232 | 8,200 |
2023/09/20 | 238 | 238 | 236 | 236 | 3,400 |
2023/09/19 | 236 | 240 | 233 | 235 | 15,400 |
2023/09/15 | 235 | 235 | 230 | 230 | 4,700 |
2023/09/14 | 232 | 232 | 231 | 232 | 5,100 |
2023/09/13 | 231 | 232 | 231 | 232 | 4,000 |
2023/09/12 | 229 | 231 | 229 | 231 | 3,500 |
2023/09/11 | 229 | 230 | 228 | 230 | 8,000 |
2023/09/08 | 232 | 232 | 231 | 231 | 4,300 |
2023/09/07 | 233 | 233 | 232 | 233 | 1,500 |
2023/09/06 | 235 | 235 | 234 | 234 | 2,300 |
2023/09/05 | 237 | 237 | 236 | 236 | 11,700 |
2023/09/04 | 237 | 239 | 237 | 239 | 4,500 |
2023/09/01 | 240 | 240 | 240 | 240 | 5,100 |
2023/08/31 | 243 | 243 | 242 | 242 | 5,100 |
2023/08/30 | 243 | 243 | 241 | 242 | 8,100 |
2023/08/29 | 242 | 244 | 240 | 240 | 8,300 |
2023/08/28 | 237 | 244 | 231 | 237 | 28,100 |
2023/08/25 | 234 | 234 | 230 | 234 | 11,000 |
2023/08/24 | 230 | 233 | 230 | 233 | 2,700 |
2023/08/23 | 230 | 231 | 229 | 231 | 7,200 |
2023/08/22 | 228 | 230 | 228 | 228 | 2,200 |
2023/08/21 | 226 | 230 | 226 | 228 | 5,500 |
2023/08/18 | 227 | 227 | 225 | 225 | 2,600 |
2023/08/17 | 225 | 225 | 223 | 225 | 1,500 |
2023/08/16 | 226 | 227 | 223 | 223 | 4,500 |
2023/08/15 | 228 | 228 | 226 | 226 | 3,300 |
2023/08/14 | 227 | 227 | 226 | 227 | 3,200 |
2023/08/10 | 225 | 225 | 223 | 224 | 15,400 |
2023/08/09 | 224 | 226 | 224 | 226 | 1,900 |
2023/08/08 | 225 | 227 | 225 | 227 | 600 |
2023/08/07 | 229 | 229 | 225 | 225 | 3,500 |
2023/08/04 | 228 | 228 | 226 | 226 | 1,200 |
2023/08/03 | 226 | 229 | 226 | 228 | 2,300 |
2023/08/02 | 230 | 230 | 227 | 227 | 3,800 |
2023/08/01 | 230 | 233 | 228 | 230 | 5,300 |
2023/07/31 | 225 | 228 | 225 | 228 | 4,500 |
2023/07/28 | 229 | 229 | 225 | 225 | 6,100 |
2023/07/26 | 233 | 233 | 231 | 231 | 1,200 |
2023/07/25 | 234 | 234 | 233 | 233 | 5,800 |
2023/07/24 | 233 | 234 | 233 | 234 | 1,600 |
2023/07/21 | 232 | 232 | 230 | 231 | 2,200 |
2023/07/20 | 234 | 235 | 232 | 232 | 3,000 |
2023/07/19 | 234 | 236 | 234 | 234 | 10,700 |
2023/07/18 | 231 | 233 | 231 | 233 | 5,000 |
2023/07/14 | 230 | 230 | 229 | 230 | 3,200 |
2023/07/13 | 226 | 229 | 226 | 229 | 2,400 |
2023/07/12 | 226 | 226 | 225 | 226 | 3,300 |
2023/07/11 | 227 | 230 | 226 | 226 | 7,800 |
2023/07/10 | 226 | 226 | 226 | 226 | 1,000 |
2023/07/07 | 227 | 227 | 225 | 226 | 4,100 |
2023/07/06 | 229 | 230 | 228 | 228 | 16,700 |
2023/07/05 | 227 | 230 | 227 | 229 | 2,900 |
2023/07/04 | 225 | 228 | 225 | 228 | 12,600 |
2023/07/03 | 225 | 225 | 224 | 225 | 5,200 |
2023/06/30 | 226 | 226 | 224 | 225 | 3,400 |