(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 |
---|---|---|---|---|---|
2011/12/30 | 199 | 203 | 199 | 202 | 5,800 |
2011/12/29 | 202 | 202 | 198 | 198 | 15,900 |
2011/12/28 | 210 | 210 | 206 | 206 | 5,500 |
2011/12/27 | 208 | 212 | 208 | 210 | 5,900 |
2011/12/26 | 206 | 210 | 206 | 209 | 2,200 |
2011/12/21 | 208 | 211 | 208 | 210 | 5,100 |
2011/12/20 | 208 | 208 | 205 | 206 | 3,300 |
2011/12/19 | 206 | 208 | 206 | 207 | 1,500 |
2011/12/16 | 203 | 207 | 203 | 205 | 10,700 |
2011/12/15 | 212 | 214 | 203 | 203 | 36,300 |
2011/12/14 | 223 | 223 | 223 | 223 | 200 |
2011/12/12 | 216 | 223 | 216 | 223 | 800 |
2011/12/09 | 220 | 220 | 216 | 216 | 5,700 |
2011/12/08 | 220 | 221 | 220 | 220 | 600 |
2011/12/07 | 221 | 224 | 221 | 224 | 1,900 |
2011/12/06 | 222 | 222 | 218 | 220 | 14,000 |
2011/12/05 | 226 | 226 | 226 | 226 | 2,100 |
2011/12/02 | 227 | 227 | 227 | 227 | 600 |
2011/12/01 | 225 | 227 | 225 | 227 | 500 |
2011/11/30 | 225 | 225 | 223 | 223 | 8,700 |
2011/11/29 | 226 | 226 | 226 | 226 | 2,100 |
2011/11/28 | 222 | 225 | 222 | 225 | 1,900 |
2011/11/25 | 221 | 222 | 221 | 222 | 500 |
2011/11/24 | 222 | 222 | 222 | 222 | 2,400 |
2011/11/22 | 223 | 224 | 222 | 222 | 4,100 |
2011/11/21 | 227 | 227 | 226 | 226 | 1,600 |
2011/11/18 | 229 | 229 | 225 | 226 | 11,200 |
2011/11/17 | 233 | 233 | 231 | 232 | 4,100 |
2011/11/16 | 234 | 234 | 234 | 234 | 5,100 |
2011/11/15 | 237 | 237 | 235 | 235 | 700 |
2011/11/14 | 239 | 240 | 237 | 237 | 2,000 |
2011/11/11 | 233 | 235 | 233 | 235 | 3,400 |
2011/11/10 | 237 | 237 | 236 | 236 | 2,100 |
2011/11/09 | 239 | 241 | 239 | 241 | 5,200 |
2011/11/08 | 239 | 240 | 239 | 239 | 9,900 |
2011/11/07 | 239 | 240 | 237 | 240 | 2,600 |
2011/11/04 | 238 | 238 | 235 | 237 | 5,300 |
2011/11/02 | 231 | 232 | 230 | 230 | 3,200 |
2011/11/01 | 234 | 235 | 234 | 235 | 7,500 |
2011/10/31 | 233 | 239 | 232 | 235 | 14,700 |
2011/10/28 | 232 | 235 | 232 | 235 | 19,200 |
2011/10/27 | 225 | 227 | 225 | 227 | 1,600 |
2011/10/26 | 222 | 224 | 222 | 223 | 2,100 |
2011/10/25 | 220 | 221 | 220 | 221 | 3,200 |
2011/10/24 | 218 | 218 | 218 | 218 | 800 |
2011/10/21 | 214 | 214 | 214 | 214 | 1,000 |
2011/10/20 | 220 | 220 | 212 | 214 | 17,700 |
2011/10/19 | 221 | 221 | 221 | 221 | 400 |
2011/10/18 | 221 | 221 | 221 | 221 | 100 |
2011/10/17 | 225 | 225 | 225 | 225 | 1,900 |
2011/10/14 | 222 | 222 | 221 | 222 | 1,200 |
2011/10/13 | 225 | 225 | 222 | 222 | 600 |
2011/10/12 | 222 | 222 | 222 | 222 | 100 |
2011/10/11 | 221 | 223 | 221 | 223 | 1,200 |
2011/10/07 | 219 | 220 | 219 | 219 | 2,100 |
2011/10/06 | 211 | 218 | 211 | 218 | 7,300 |
2011/10/05 | 217 | 217 | 213 | 213 | 7,700 |
2011/10/04 | 218 | 221 | 218 | 221 | 2,100 |
2011/10/03 | 223 | 223 | 220 | 223 | 9,200 |
2011/09/30 | 227 | 227 | 227 | 227 | 500 |
2011/09/29 | 223 | 223 | 221 | 222 | 4,800 |
2011/09/28 | 220 | 227 | 220 | 227 | 1,700 |
2011/09/27 | 217 | 226 | 217 | 226 | 9,600 |
2011/09/26 | 247 | 247 | 217 | 217 | 46,700 |
2011/09/22 | 255 | 255 | 253 | 255 | 2,900 |
2011/09/21 | 255 | 257 | 255 | 256 | 4,600 |
2011/09/20 | 257 | 258 | 257 | 257 | 1,800 |
2011/09/16 | 261 | 261 | 258 | 258 | 3,000 |
2011/09/15 | 265 | 265 | 261 | 261 | 9,400 |
2011/09/14 | 263 | 263 | 261 | 261 | 4,400 |
2011/09/13 | 264 | 266 | 264 | 266 | 300 |
2011/09/12 | 266 | 266 | 264 | 264 | 2,700 |
2011/09/09 | 267 | 267 | 266 | 266 | 200 |
2011/09/08 | 268 | 268 | 267 | 267 | 1,200 |
2011/09/07 | 273 | 273 | 268 | 268 | 1,500 |
2011/09/06 | 271 | 272 | 270 | 272 | 8,300 |
2011/09/05 | 270 | 271 | 267 | 267 | 2,100 |
2011/09/02 | 266 | 266 | 266 | 266 | 4,400 |
2011/09/01 | 266 | 268 | 266 | 267 | 5,600 |
2011/08/31 | 267 | 267 | 265 | 265 | 5,200 |
2011/08/30 | 265 | 265 | 263 | 263 | 10,000 |
2011/08/29 | 0 | 0 | 0 | 267 | 0 |
2011/08/26 | 267 | 267 | 267 | 267 | 500 |
2011/08/25 | 273 | 275 | 264 | 264 | 15,300 |
2011/08/24 | 272 | 273 | 269 | 273 | 18,300 |
2011/08/23 | 277 | 280 | 274 | 280 | 31,600 |
2011/08/22 | 272 | 273 | 271 | 271 | 7,300 |
2011/08/19 | 265 | 269 | 264 | 266 | 42,700 |
2011/08/18 | 264 | 266 | 263 | 265 | 5,300 |
2011/08/17 | 264 | 264 | 264 | 264 | 100 |
2011/08/16 | 260 | 266 | 260 | 261 | 2,200 |
2011/08/15 | 261 | 261 | 258 | 258 | 4,000 |
2011/08/12 | 261 | 261 | 258 | 259 | 700 |
2011/08/11 | 254 | 260 | 254 | 260 | 18,400 |
2011/08/10 | 252 | 256 | 252 | 254 | 8,700 |
2011/08/09 | 248 | 252 | 247 | 252 | 21,900 |
2011/08/08 | 255 | 255 | 251 | 253 | 5,900 |
2011/08/05 | 257 | 257 | 251 | 251 | 10,400 |
2011/08/04 | 260 | 265 | 260 | 265 | 10,800 |
2011/08/03 | 260 | 260 | 260 | 260 | 200 |
2011/08/02 | 263 | 263 | 259 | 259 | 4,700 |
2011/08/01 | 261 | 264 | 260 | 264 | 5,200 |
2011/07/29 | 262 | 262 | 262 | 262 | 900 |
2011/07/28 | 261 | 262 | 261 | 262 | 600 |
2011/07/27 | 265 | 265 | 264 | 264 | 400 |
2011/07/26 | 265 | 265 | 261 | 263 | 7,900 |
2011/07/25 | 264 | 267 | 264 | 267 | 1,200 |
2011/07/22 | 266 | 266 | 263 | 263 | 700 |
2011/07/21 | 266 | 266 | 265 | 265 | 3,900 |
2011/07/20 | 264 | 267 | 264 | 266 | 2,400 |
2011/07/19 | 264 | 264 | 264 | 264 | 300 |
2011/07/15 | 265 | 265 | 262 | 264 | 2,300 |
2011/07/14 | 265 | 265 | 263 | 263 | 4,200 |
2011/07/13 | 258 | 260 | 258 | 259 | 2,600 |
2011/07/12 | 263 | 263 | 260 | 260 | 4,700 |
2011/07/11 | 265 | 265 | 265 | 265 | 300 |
2011/07/08 | 267 | 267 | 264 | 264 | 500 |
2011/07/07 | 267 | 267 | 261 | 261 | 7,800 |
2011/07/06 | 263 | 266 | 263 | 263 | 1,700 |
2011/07/05 | 266 | 266 | 261 | 266 | 5,800 |
2011/07/04 | 265 | 266 | 265 | 266 | 1,100 |
2011/07/01 | 262 | 262 | 262 | 262 | 100 |
2011/06/30 | 263 | 263 | 263 | 263 | 100 |
2011/06/29 | 264 | 265 | 264 | 265 | 800 |
2011/06/28 | 261 | 261 | 257 | 259 | 1,400 |
2011/06/27 | 258 | 258 | 256 | 256 | 900 |
2011/06/24 | 261 | 261 | 258 | 258 | 3,300 |
2011/06/23 | 267 | 267 | 263 | 263 | 2,100 |
2011/06/22 | 265 | 266 | 263 | 266 | 13,700 |
2011/06/21 | 266 | 266 | 263 | 266 | 800 |
2011/06/20 | 270 | 270 | 264 | 264 | 2,900 |
2011/06/17 | 271 | 271 | 270 | 270 | 400 |
2011/06/16 | 272 | 273 | 272 | 272 | 5,800 |
2011/06/15 | 274 | 275 | 274 | 275 | 1,000 |
2011/06/14 | 272 | 276 | 272 | 276 | 400 |
2011/06/13 | 279 | 279 | 279 | 279 | 100 |
2011/06/10 | 281 | 281 | 281 | 281 | 300 |
2011/06/09 | 0 | 0 | 0 | 280 | 0 |
2011/06/08 | 0 | 0 | 0 | 280 | 0 |
2011/06/07 | 0 | 0 | 0 | 280 | 0 |
2011/06/06 | 273 | 280 | 273 | 280 | 5,400 |
2011/06/03 | 0 | 0 | 0 | 275 | 0 |
2011/06/02 | 281 | 281 | 275 | 275 | 300 |
2011/06/01 | 278 | 280 | 278 | 280 | 4,100 |
2011/05/31 | 0 | 0 | 0 | 276 | 0 |
2011/05/30 | 276 | 276 | 276 | 276 | 1,000 |
2011/05/27 | 0 | 0 | 0 | 277 | 0 |
2011/05/26 | 278 | 278 | 277 | 277 | 1,700 |
2011/05/25 | 274 | 274 | 274 | 274 | 1,100 |
2011/05/24 | 272 | 272 | 272 | 272 | 900 |
2011/05/23 | 272 | 272 | 271 | 271 | 1,100 |
2011/05/20 | 272 | 272 | 272 | 272 | 1,100 |
2011/05/19 | 274 | 276 | 273 | 273 | 6,000 |
2011/05/18 | 274 | 274 | 270 | 270 | 5,600 |
2011/05/17 | 268 | 270 | 268 | 270 | 6,400 |
2011/05/16 | 269 | 270 | 267 | 270 | 4,300 |
2011/05/13 | 271 | 272 | 270 | 270 | 4,700 |
2011/05/12 | 274 | 274 | 270 | 270 | 5,400 |
2011/05/11 | 274 | 275 | 274 | 274 | 1,700 |
2011/05/10 | 273 | 274 | 273 | 274 | 3,600 |
2011/05/09 | 274 | 276 | 272 | 276 | 6,100 |
2011/05/06 | 268 | 274 | 268 | 272 | 12,600 |
2011/05/02 | 283 | 284 | 283 | 284 | 12,300 |
2011/04/28 | 281 | 285 | 281 | 282 | 18,700 |
2011/04/27 | 282 | 282 | 282 | 282 | 100 |
2011/04/26 | 279 | 279 | 279 | 279 | 1,000 |
2011/04/25 | 282 | 283 | 282 | 283 | 7,800 |
2011/04/22 | 280 | 280 | 278 | 280 | 6,600 |
2011/04/21 | 283 | 283 | 280 | 282 | 5,600 |
2011/04/20 | 276 | 283 | 276 | 283 | 3,600 |
2011/04/19 | 279 | 279 | 277 | 277 | 1,900 |
2011/04/18 | 0 | 0 | 0 | 280 | 0 |
2011/04/15 | 281 | 283 | 280 | 280 | 1,300 |
2011/04/14 | 278 | 281 | 278 | 281 | 1,500 |
2011/04/13 | 276 | 278 | 276 | 278 | 1,400 |
2011/04/12 | 284 | 284 | 278 | 278 | 37,000 |
2011/04/11 | 288 | 290 | 286 | 288 | 2,200 |
2011/04/08 | 284 | 286 | 284 | 286 | 78,200 |
2011/04/07 | 289 | 290 | 284 | 284 | 5,200 |
2011/04/06 | 285 | 289 | 285 | 288 | 24,700 |
2011/04/05 | 282 | 285 | 282 | 285 | 2,500 |
2011/04/04 | 279 | 284 | 279 | 284 | 15,500 |
2011/04/01 | 275 | 278 | 275 | 278 | 4,400 |
2011/03/31 | 274 | 275 | 274 | 275 | 300 |
2011/03/30 | 270 | 272 | 270 | 272 | 2,200 |
2011/03/29 | 267 | 267 | 267 | 267 | 200 |
2011/03/28 | 265 | 267 | 265 | 267 | 2,600 |
2011/03/25 | 271 | 271 | 267 | 267 | 5,000 |
2011/03/24 | 269 | 269 | 268 | 268 | 600 |
2011/03/23 | 0 | 0 | 0 | 270 | 0 |
2011/03/22 | 271 | 271 | 268 | 270 | 14,900 |
2011/03/18 | 260 | 265 | 257 | 265 | 4,600 |
2011/03/17 | 255 | 256 | 246 | 252 | 7,000 |
2011/03/16 | 255 | 265 | 255 | 259 | 11,800 |
2011/03/15 | 267 | 270 | 245 | 261 | 83,800 |
2011/03/14 | 272 | 275 | 269 | 270 | 60,200 |
2011/03/11 | 281 | 281 | 278 | 278 | 9,300 |
2011/03/10 | 286 | 286 | 283 | 283 | 20,800 |
2011/03/09 | 283 | 287 | 283 | 284 | 5,900 |
2011/03/08 | 284 | 284 | 282 | 284 | 2,400 |
2011/03/07 | 289 | 289 | 288 | 288 | 14,100 |
2011/03/04 | 289 | 289 | 288 | 289 | 4,900 |
2011/03/03 | 289 | 290 | 288 | 289 | 17,100 |
2011/03/02 | 288 | 288 | 286 | 288 | 16,200 |
2011/03/01 | 283 | 285 | 283 | 285 | 9,100 |
2011/02/28 | 282 | 285 | 281 | 284 | 122,600 |
2011/02/25 | 277 | 280 | 277 | 278 | 12,500 |
2011/02/24 | 281 | 282 | 280 | 280 | 33,500 |
2011/02/23 | 284 | 286 | 282 | 284 | 75,200 |
2011/02/22 | 292 | 293 | 292 | 292 | 10,500 |
2011/02/21 | 289 | 291 | 289 | 291 | 1,600 |
2011/02/18 | 290 | 291 | 289 | 289 | 41,800 |
2011/02/17 | 291 | 292 | 290 | 290 | 6,200 |
2011/02/16 | 289 | 290 | 289 | 290 | 12,000 |
2011/02/15 | 288 | 290 | 288 | 290 | 3,200 |
2011/02/14 | 286 | 288 | 286 | 286 | 2,900 |
2011/02/10 | 292 | 292 | 290 | 290 | 2,600 |
2011/02/09 | 287 | 291 | 287 | 291 | 21,900 |
2011/02/08 | 288 | 288 | 284 | 284 | 2,100 |
2011/02/07 | 285 | 288 | 285 | 288 | 4,000 |
2011/02/04 | 282 | 286 | 282 | 286 | 7,300 |
2011/02/03 | 281 | 283 | 281 | 281 | 2,800 |
2011/02/02 | 282 | 282 | 281 | 281 | 26,700 |
2011/02/01 | 279 | 282 | 279 | 282 | 2,300 |
2011/01/31 | 282 | 282 | 279 | 279 | 5,100 |
2011/01/28 | 280 | 280 | 279 | 279 | 2,900 |
2011/01/27 | 281 | 283 | 281 | 283 | 6,900 |
2011/01/26 | 279 | 280 | 276 | 276 | 21,300 |
2011/01/25 | 285 | 285 | 280 | 282 | 13,400 |
2011/01/24 | 285 | 286 | 285 | 286 | 16,200 |
2011/01/21 | 285 | 285 | 283 | 285 | 10,100 |
2011/01/20 | 284 | 286 | 284 | 285 | 4,600 |
2011/01/19 | 286 | 288 | 286 | 288 | 2,500 |
2011/01/18 | 283 | 285 | 283 | 285 | 7,600 |
2011/01/17 | 286 | 289 | 284 | 286 | 47,700 |
2011/01/14 | 282 | 287 | 282 | 286 | 3,000 |
2011/01/13 | 281 | 286 | 281 | 286 | 18,800 |
2011/01/12 | 277 | 280 | 277 | 280 | 25,800 |
2011/01/11 | 275 | 275 | 273 | 273 | 3,300 |
2011/01/07 | 276 | 276 | 274 | 274 | 500 |
2011/01/06 | 276 | 276 | 274 | 274 | 20,900 |
2011/01/05 | 276 | 276 | 272 | 273 | 20,700 |
2011/01/04 | 276 | 277 | 274 | 277 | 8,300 |