(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 |
---|---|---|---|---|---|
2010/12/30 | 276 | 276 | 272 | 273 | 11,200 |
2010/12/29 | 277 | 277 | 274 | 276 | 3,000 |
2010/12/28 | 275 | 278 | 275 | 277 | 3,200 |
2010/12/27 | 274 | 276 | 273 | 276 | 4,200 |
2010/12/24 | 276 | 277 | 274 | 277 | 10,500 |
2010/12/22 | 274 | 279 | 274 | 277 | 19,900 |
2010/12/21 | 271 | 271 | 271 | 271 | 400 |
2010/12/20 | 271 | 273 | 270 | 272 | 7,700 |
2010/12/17 | 271 | 271 | 271 | 271 | 800 |
2010/12/16 | 272 | 272 | 270 | 270 | 2,200 |
2010/12/15 | 271 | 272 | 270 | 271 | 10,900 |
2010/12/14 | 269 | 271 | 269 | 271 | 2,800 |
2010/12/13 | 270 | 270 | 270 | 270 | 800 |
2010/12/10 | 267 | 271 | 267 | 268 | 5,800 |
2010/12/09 | 267 | 272 | 267 | 272 | 13,200 |
2010/12/08 | 268 | 272 | 268 | 268 | 25,700 |
2010/12/07 | 270 | 272 | 268 | 268 | 4,000 |
2010/12/06 | 271 | 274 | 271 | 271 | 10,700 |
2010/12/03 | 273 | 275 | 270 | 271 | 7,200 |
2010/12/02 | 267 | 273 | 267 | 271 | 31,000 |
2010/12/01 | 265 | 266 | 264 | 264 | 2,100 |
2010/11/30 | 261 | 265 | 261 | 262 | 2,200 |
2010/11/29 | 263 | 265 | 260 | 263 | 10,400 |
2010/11/26 | 263 | 263 | 262 | 263 | 3,100 |
2010/11/25 | 265 | 265 | 262 | 262 | 8,300 |
2010/11/24 | 260 | 264 | 260 | 264 | 32,200 |
2010/11/22 | 265 | 266 | 265 | 266 | 3,200 |
2010/11/19 | 262 | 262 | 261 | 261 | 11,600 |
2010/11/18 | 258 | 261 | 258 | 260 | 6,500 |
2010/11/17 | 258 | 259 | 258 | 259 | 4,500 |
2010/11/16 | 265 | 265 | 262 | 262 | 1,400 |
2010/11/15 | 261 | 265 | 261 | 262 | 9,700 |
2010/11/12 | 274 | 274 | 268 | 268 | 5,900 |
2010/11/11 | 274 | 274 | 273 | 274 | 7,500 |
2010/11/10 | 272 | 274 | 272 | 274 | 3,700 |
2010/11/09 | 273 | 273 | 270 | 272 | 5,000 |
2010/11/08 | 275 | 275 | 272 | 273 | 5,000 |
2010/11/05 | 268 | 271 | 267 | 271 | 9,900 |
2010/11/04 | 262 | 263 | 262 | 262 | 2,700 |
2010/11/02 | 262 | 262 | 259 | 261 | 51,400 |
2010/11/01 | 260 | 263 | 260 | 262 | 3,900 |
2010/10/29 | 259 | 260 | 259 | 259 | 2,300 |
2010/10/28 | 261 | 261 | 260 | 260 | 2,600 |
2010/10/27 | 263 | 264 | 263 | 263 | 1,200 |
2010/10/26 | 260 | 261 | 260 | 261 | 58,600 |
2010/10/25 | 259 | 259 | 259 | 259 | 30,600 |
2010/10/22 | 257 | 257 | 257 | 257 | 1,600 |
2010/10/21 | 261 | 261 | 257 | 257 | 23,800 |
2010/10/20 | 259 | 259 | 256 | 258 | 7,400 |
2010/10/19 | 260 | 261 | 260 | 261 | 35,400 |
2010/10/18 | 262 | 262 | 259 | 259 | 32,800 |
2010/10/15 | 263 | 265 | 263 | 264 | 4,800 |
2010/10/14 | 264 | 265 | 264 | 265 | 15,500 |
2010/10/13 | 261 | 263 | 260 | 263 | 5,800 |
2010/10/12 | 264 | 264 | 263 | 263 | 7,000 |
2010/10/08 | 265 | 267 | 264 | 265 | 4,800 |
2010/10/07 | 268 | 270 | 268 | 270 | 48,900 |
2010/10/06 | 266 | 269 | 266 | 268 | 5,100 |
2010/10/05 | 265 | 265 | 263 | 263 | 12,800 |
2010/10/04 | 264 | 264 | 263 | 263 | 2,500 |
2010/10/01 | 261 | 263 | 261 | 263 | 14,000 |
2010/09/30 | 261 | 262 | 260 | 260 | 3,400 |
2010/09/29 | 260 | 262 | 260 | 262 | 2,800 |
2010/09/28 | 259 | 260 | 258 | 258 | 3,400 |
2010/09/27 | 262 | 263 | 261 | 263 | 1,000 |
2010/09/24 | 262 | 263 | 261 | 263 | 4,800 |
2010/09/22 | 261 | 261 | 260 | 261 | 1,300 |
2010/09/21 | 263 | 264 | 261 | 261 | 39,500 |
2010/09/17 | 261 | 262 | 261 | 262 | 25,300 |
2010/09/16 | 259 | 260 | 258 | 258 | 8,000 |
2010/09/15 | 249 | 256 | 249 | 255 | 47,500 |
2010/09/14 | 247 | 247 | 247 | 247 | 4,100 |
2010/09/13 | 248 | 248 | 248 | 248 | 400 |
2010/09/10 | 248 | 248 | 248 | 248 | 6,300 |
2010/09/09 | 249 | 249 | 247 | 248 | 1,400 |
2010/09/08 | 248 | 248 | 245 | 247 | 3,300 |
2010/09/07 | 250 | 250 | 249 | 250 | 6,100 |
2010/09/06 | 250 | 251 | 250 | 250 | 16,000 |
2010/09/03 | 247 | 249 | 247 | 249 | 5,000 |
2010/09/02 | 247 | 247 | 245 | 245 | 1,700 |
2010/09/01 | 244 | 245 | 244 | 245 | 600 |
2010/08/31 | 247 | 247 | 242 | 242 | 21,500 |
2010/08/30 | 250 | 250 | 248 | 248 | 6,800 |
2010/08/27 | 247 | 247 | 246 | 246 | 5,700 |
2010/08/26 | 245 | 246 | 245 | 246 | 30,600 |
2010/08/25 | 243 | 245 | 241 | 243 | 17,500 |
2010/08/24 | 243 | 244 | 243 | 243 | 6,500 |
2010/08/23 | 246 | 247 | 245 | 246 | 15,900 |
2010/08/20 | 248 | 248 | 246 | 247 | 16,600 |
2010/08/19 | 251 | 252 | 250 | 252 | 6,600 |
2010/08/18 | 251 | 252 | 251 | 252 | 1,500 |
2010/08/17 | 248 | 250 | 247 | 247 | 3,600 |
2010/08/16 | 249 | 250 | 249 | 249 | 8,500 |
2010/08/13 | 249 | 251 | 247 | 251 | 26,900 |
2010/08/12 | 248 | 248 | 243 | 245 | 21,200 |
2010/08/11 | 251 | 252 | 251 | 252 | 4,800 |
2010/08/10 | 252 | 254 | 252 | 253 | 3,400 |
2010/08/09 | 255 | 256 | 252 | 253 | 6,200 |
2010/08/06 | 257 | 257 | 256 | 256 | 1,800 |
2010/08/05 | 261 | 263 | 258 | 260 | 67,300 |
2010/08/04 | 259 | 261 | 258 | 258 | 4,300 |
2010/08/03 | 263 | 264 | 261 | 263 | 32,400 |
2010/08/02 | 259 | 261 | 259 | 260 | 23,000 |
2010/07/30 | 256 | 258 | 255 | 258 | 600 |
2010/07/29 | 0 | 0 | 0 | 260 | 0 |
2010/07/28 | 258 | 260 | 256 | 260 | 1,400 |
2010/07/27 | 256 | 257 | 256 | 257 | 4,400 |
2010/07/26 | 258 | 259 | 258 | 259 | 13,000 |
2010/07/23 | 254 | 254 | 252 | 254 | 1,700 |
2010/07/22 | 251 | 251 | 249 | 249 | 8,700 |
2010/07/21 | 251 | 251 | 251 | 251 | 1,000 |
2010/07/20 | 249 | 252 | 248 | 252 | 23,300 |
2010/07/16 | 254 | 256 | 251 | 251 | 8,400 |
2010/07/15 | 257 | 258 | 255 | 255 | 2,600 |
2010/07/14 | 258 | 261 | 258 | 259 | 3,300 |
2010/07/13 | 257 | 257 | 255 | 256 | 24,000 |
2010/07/12 | 258 | 259 | 258 | 259 | 3,500 |
2010/07/09 | 257 | 257 | 256 | 256 | 15,700 |
2010/07/08 | 256 | 258 | 256 | 257 | 8,200 |
2010/07/07 | 254 | 255 | 250 | 252 | 13,700 |
2010/07/06 | 255 | 255 | 249 | 254 | 23,400 |
2010/07/05 | 252 | 258 | 252 | 254 | 6,400 |
2010/07/02 | 252 | 255 | 252 | 253 | 17,000 |
2010/07/01 | 263 | 263 | 255 | 257 | 31,400 |
2010/06/30 | 265 | 265 | 261 | 263 | 19,100 |
2010/06/29 | 270 | 271 | 268 | 269 | 18,100 |
2010/06/28 | 273 | 274 | 270 | 270 | 9,200 |
2010/06/25 | 265 | 270 | 265 | 270 | 35,200 |
2010/06/24 | 271 | 273 | 269 | 270 | 11,500 |
2010/06/23 | 276 | 276 | 273 | 273 | 10,400 |
2010/06/22 | 278 | 278 | 275 | 276 | 10,100 |
2010/06/21 | 274 | 278 | 274 | 278 | 12,100 |
2010/06/18 | 276 | 276 | 273 | 275 | 8,200 |
2010/06/17 | 279 | 279 | 272 | 276 | 24,100 |
2010/06/16 | 277 | 279 | 276 | 278 | 17,400 |
2010/06/15 | 277 | 277 | 276 | 276 | 1,200 |
2010/06/14 | 275 | 275 | 273 | 275 | 10,200 |
2010/06/11 | 275 | 275 | 273 | 273 | 23,200 |
2010/06/10 | 270 | 272 | 270 | 272 | 1,900 |
2010/06/09 | 267 | 270 | 266 | 268 | 5,200 |
2010/06/08 | 270 | 271 | 264 | 266 | 69,300 |
2010/06/07 | 269 | 269 | 260 | 266 | 82,600 |
2010/06/04 | 280 | 280 | 276 | 276 | 18,700 |
2010/06/03 | 280 | 280 | 277 | 277 | 10,900 |
2010/06/02 | 274 | 278 | 274 | 275 | 34,200 |
2010/06/01 | 278 | 278 | 275 | 276 | 11,400 |
2010/05/31 | 275 | 278 | 275 | 278 | 27,400 |
2010/05/28 | 277 | 277 | 274 | 276 | 62,900 |
2010/05/27 | 266 | 272 | 266 | 272 | 81,600 |
2010/05/26 | 261 | 267 | 261 | 265 | 98,300 |
2010/05/25 | 267 | 267 | 261 | 261 | 49,900 |
2010/05/24 | 264 | 268 | 261 | 268 | 54,300 |
2010/05/21 | 261 | 265 | 251 | 263 | 167,200 |
2010/05/20 | 288 | 289 | 280 | 282 | 79,500 |
2010/05/19 | 298 | 298 | 291 | 294 | 36,200 |
2010/05/18 | 293 | 301 | 293 | 301 | 39,900 |
2010/05/17 | 302 | 302 | 301 | 301 | 26,700 |
2010/05/14 | 307 | 307 | 303 | 307 | 14,100 |
2010/05/13 | 306 | 309 | 303 | 304 | 34,000 |
2010/05/12 | 300 | 304 | 300 | 302 | 19,000 |
2010/05/11 | 307 | 307 | 298 | 298 | 28,000 |
2010/05/10 | 296 | 302 | 294 | 302 | 33,700 |
2010/05/07 | 291 | 295 | 287 | 295 | 59,400 |
2010/05/06 | 299 | 300 | 297 | 300 | 102,200 |
2010/04/30 | 307 | 313 | 307 | 313 | 13,600 |
2010/04/28 | 307 | 307 | 304 | 307 | 63,700 |
2010/04/27 | 314 | 314 | 309 | 310 | 97,400 |
2010/04/26 | 310 | 315 | 308 | 311 | 52,200 |
2010/04/23 | 306 | 310 | 306 | 306 | 6,700 |
2010/04/22 | 308 | 309 | 304 | 309 | 20,500 |
2010/04/21 | 301 | 305 | 301 | 305 | 12,300 |
2010/04/20 | 296 | 299 | 296 | 298 | 7,800 |
2010/04/19 | 296 | 297 | 293 | 294 | 64,700 |
2010/04/16 | 304 | 305 | 302 | 304 | 20,000 |
2010/04/15 | 308 | 308 | 305 | 306 | 16,400 |
2010/04/14 | 304 | 308 | 304 | 308 | 9,300 |
2010/04/13 | 307 | 307 | 301 | 301 | 39,100 |
2010/04/12 | 308 | 309 | 306 | 307 | 50,600 |
2010/04/09 | 306 | 308 | 305 | 308 | 21,900 |
2010/04/08 | 304 | 306 | 301 | 305 | 130,200 |
2010/04/07 | 304 | 310 | 302 | 308 | 28,400 |
2010/04/06 | 305 | 305 | 301 | 302 | 35,400 |
2010/04/05 | 304 | 304 | 301 | 303 | 94,100 |
2010/04/02 | 298 | 300 | 296 | 299 | 49,900 |
2010/04/01 | 293 | 294 | 290 | 290 | 59,400 |
2010/03/31 | 285 | 291 | 284 | 290 | 69,300 |
2010/03/30 | 284 | 285 | 282 | 284 | 31,200 |
2010/03/29 | 281 | 281 | 280 | 281 | 28,500 |
2010/03/26 | 277 | 280 | 277 | 280 | 31,400 |
2010/03/25 | 272 | 274 | 272 | 274 | 21,500 |
2010/03/24 | 276 | 276 | 275 | 275 | 8,600 |
2010/03/23 | 275 | 275 | 274 | 275 | 17,700 |
2010/03/19 | 277 | 278 | 277 | 278 | 32,600 |
2010/03/18 | 279 | 279 | 277 | 277 | 4,700 |
2010/03/17 | 278 | 280 | 278 | 280 | 17,400 |
2010/03/16 | 277 | 277 | 275 | 277 | 1,900 |
2010/03/15 | 276 | 276 | 273 | 275 | 12,600 |
2010/03/12 | 272 | 277 | 272 | 275 | 8,900 |
2010/03/11 | 273 | 273 | 271 | 272 | 15,200 |
2010/03/10 | 273 | 273 | 271 | 273 | 5,400 |
2010/03/09 | 272 | 272 | 270 | 270 | 13,000 |
2010/03/08 | 269 | 269 | 267 | 269 | 5,000 |
2010/03/05 | 267 | 268 | 263 | 265 | 3,500 |
2010/03/04 | 268 | 268 | 265 | 265 | 31,600 |
2010/03/03 | 266 | 266 | 265 | 265 | 2,300 |
2010/03/02 | 262 | 262 | 261 | 262 | 2,100 |
2010/03/01 | 260 | 262 | 258 | 262 | 147,100 |
2010/02/26 | 259 | 260 | 258 | 258 | 3,600 |
2010/02/25 | 262 | 262 | 257 | 257 | 25,300 |
2010/02/24 | 261 | 261 | 258 | 258 | 48,000 |
2010/02/23 | 268 | 269 | 266 | 267 | 156,600 |
2010/02/22 | 268 | 273 | 268 | 268 | 7,600 |
2010/02/19 | 266 | 267 | 262 | 266 | 7,400 |
2010/02/18 | 268 | 268 | 264 | 265 | 13,900 |
2010/02/17 | 268 | 270 | 268 | 269 | 29,800 |
2010/02/16 | 263 | 266 | 263 | 265 | 17,300 |
2010/02/15 | 263 | 264 | 260 | 261 | 38,200 |