(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 |
---|---|---|---|---|---|
2013/12/30 | 263 | 265 | 262 | 262 | 20,700 |
2013/12/27 | 258 | 260 | 258 | 260 | 24,400 |
2013/12/26 | 257 | 257 | 255 | 255 | 900 |
2013/12/25 | 256 | 258 | 256 | 257 | 1,200 |
2013/12/24 | 254 | 254 | 252 | 252 | 600 |
2013/12/20 | 250 | 253 | 250 | 253 | 4,700 |
2013/12/19 | 255 | 255 | 253 | 253 | 4,500 |
2013/12/18 | 255 | 255 | 254 | 255 | 2,100 |
2013/12/17 | 257 | 257 | 257 | 257 | 200 |
2013/12/12 | 260 | 260 | 260 | 260 | 1,000 |
2013/12/11 | 259 | 259 | 259 | 259 | 7,800 |
2013/12/10 | 257 | 258 | 257 | 258 | 10,100 |
2013/12/09 | 255 | 255 | 255 | 255 | 100 |
2013/12/06 | 254 | 254 | 252 | 253 | 2,200 |
2013/12/05 | 254 | 255 | 253 | 253 | 2,200 |
2013/12/04 | 254 | 254 | 253 | 254 | 1,400 |
2013/12/03 | 254 | 254 | 254 | 254 | 5,000 |
2013/12/02 | 256 | 256 | 256 | 256 | 1,100 |
2013/11/29 | 254 | 254 | 254 | 254 | 100 |
2013/11/28 | 254 | 254 | 252 | 253 | 11,500 |
2013/11/27 | 256 | 256 | 255 | 256 | 2,900 |
2013/11/26 | 258 | 261 | 255 | 261 | 500 |
2013/11/25 | 257 | 257 | 255 | 255 | 6,000 |
2013/11/22 | 259 | 259 | 258 | 258 | 1,200 |
2013/11/21 | 257 | 257 | 257 | 257 | 5,500 |
2013/11/20 | 259 | 259 | 259 | 259 | 300 |
2013/11/19 | 258 | 258 | 257 | 257 | 8,000 |
2013/11/18 | 264 | 264 | 264 | 264 | 100 |
2013/11/15 | 264 | 266 | 264 | 266 | 2,300 |
2013/11/14 | 262 | 262 | 262 | 262 | 600 |
2013/11/13 | 259 | 259 | 259 | 259 | 300 |
2013/11/12 | 260 | 260 | 260 | 260 | 1,000 |
2013/11/11 | 260 | 260 | 260 | 260 | 500 |
2013/11/08 | 262 | 262 | 261 | 261 | 400 |
2013/11/07 | 263 | 263 | 262 | 263 | 11,000 |
2013/11/06 | 262 | 262 | 253 | 253 | 300 |
2013/11/05 | 261 | 261 | 260 | 260 | 300 |
2013/11/01 | 258 | 258 | 258 | 258 | 400 |
2013/10/31 | 262 | 262 | 262 | 262 | 2,700 |
2013/10/30 | 260 | 262 | 260 | 261 | 1,300 |
2013/10/29 | 260 | 261 | 260 | 261 | 6,200 |
2013/10/28 | 252 | 254 | 252 | 254 | 2,100 |
2013/10/25 | 257 | 257 | 256 | 256 | 1,100 |
2013/10/24 | 255 | 256 | 254 | 256 | 4,900 |
2013/10/23 | 260 | 260 | 255 | 255 | 2,800 |
2013/10/18 | 256 | 257 | 255 | 257 | 1,500 |
2013/10/17 | 252 | 252 | 252 | 252 | 700 |
2013/10/15 | 249 | 249 | 248 | 248 | 11,800 |
2013/10/11 | 247 | 250 | 247 | 250 | 900 |
2013/10/10 | 247 | 248 | 247 | 248 | 1,600 |
2013/10/09 | 249 | 250 | 249 | 250 | 2,500 |
2013/10/08 | 246 | 247 | 245 | 247 | 800 |
2013/10/07 | 247 | 247 | 245 | 246 | 7,600 |
2013/10/04 | 245 | 246 | 244 | 245 | 4,300 |
2013/10/03 | 248 | 248 | 248 | 248 | 10,200 |
2013/10/02 | 249 | 249 | 247 | 248 | 14,200 |
2013/10/01 | 253 | 253 | 251 | 251 | 2,800 |
2013/09/30 | 255 | 255 | 255 | 255 | 13,000 |
2013/09/27 | 256 | 256 | 255 | 255 | 11,100 |
2013/09/25 | 259 | 259 | 259 | 259 | 20,800 |
2013/09/24 | 258 | 258 | 257 | 257 | 14,100 |
2013/09/20 | 264 | 264 | 264 | 264 | 100 |
2013/09/19 | 264 | 264 | 264 | 264 | 3,900 |
2013/09/18 | 258 | 258 | 256 | 258 | 16,200 |
2013/09/17 | 261 | 262 | 260 | 260 | 3,400 |
2013/09/13 | 263 | 263 | 262 | 262 | 5,600 |
2013/09/12 | 270 | 270 | 266 | 266 | 5,100 |
2013/09/11 | 270 | 271 | 270 | 271 | 12,100 |
2013/09/10 | 270 | 271 | 268 | 271 | 1,200 |
2013/09/09 | 272 | 272 | 272 | 272 | 100 |
2013/09/06 | 273 | 273 | 270 | 270 | 600 |
2013/09/05 | 274 | 274 | 272 | 272 | 500 |
2013/09/04 | 278 | 278 | 278 | 278 | 4,200 |
2013/09/03 | 275 | 275 | 274 | 274 | 200 |
2013/09/02 | 273 | 273 | 273 | 273 | 300 |
2013/08/30 | 272 | 272 | 271 | 271 | 1,200 |
2013/08/29 | 275 | 275 | 273 | 273 | 2,100 |
2013/08/28 | 272 | 275 | 272 | 275 | 1,200 |
2013/08/27 | 277 | 277 | 277 | 277 | 3,500 |
2013/08/26 | 278 | 278 | 276 | 276 | 14,200 |
2013/08/23 | 272 | 273 | 268 | 273 | 2,100 |
2013/08/22 | 268 | 271 | 268 | 270 | 800 |
2013/08/21 | 271 | 271 | 271 | 271 | 1,900 |
2013/08/20 | 269 | 269 | 269 | 269 | 63,900 |
2013/08/19 | 270 | 271 | 270 | 271 | 1,200 |
2013/08/15 | 269 | 271 | 269 | 270 | 3,100 |
2013/08/14 | 267 | 267 | 267 | 267 | 1,800 |
2013/08/13 | 265 | 267 | 265 | 266 | 3,100 |
2013/08/12 | 263 | 265 | 263 | 265 | 4,400 |
2013/08/09 | 261 | 261 | 261 | 261 | 3,100 |
2013/08/08 | 259 | 259 | 259 | 259 | 1,000 |
2013/08/07 | 257 | 257 | 256 | 256 | 30,100 |
2013/08/06 | 263 | 263 | 263 | 263 | 300 |
2013/08/05 | 258 | 259 | 258 | 259 | 3,300 |
2013/08/01 | 256 | 256 | 256 | 256 | 500 |
2013/07/30 | 261 | 261 | 256 | 256 | 1,500 |
2013/07/29 | 258 | 258 | 258 | 258 | 100 |
2013/07/25 | 262 | 262 | 261 | 261 | 2,900 |
2013/07/24 | 261 | 265 | 260 | 265 | 16,900 |
2013/07/23 | 264 | 265 | 264 | 265 | 1,500 |
2013/07/22 | 262 | 262 | 262 | 262 | 2,000 |
2013/07/19 | 257 | 262 | 257 | 260 | 2,800 |
2013/07/17 | 262 | 262 | 262 | 262 | 500 |
2013/07/16 | 259 | 262 | 259 | 262 | 1,400 |
2013/07/12 | 255 | 258 | 253 | 258 | 3,100 |
2013/07/10 | 254 | 254 | 254 | 254 | 10,000 |
2013/07/09 | 240 | 253 | 240 | 253 | 2,000 |
2013/07/08 | 250 | 250 | 250 | 250 | 4,400 |
2013/07/05 | 250 | 250 | 248 | 248 | 24,500 |
2013/07/04 | 251 | 252 | 250 | 250 | 5,600 |
2013/07/03 | 256 | 270 | 255 | 255 | 5,500 |
2013/07/02 | 255 | 255 | 250 | 250 | 2,100 |
2013/07/01 | 255 | 255 | 255 | 255 | 100 |
2013/06/28 | 235 | 252 | 231 | 252 | 7,100 |
2013/06/27 | 236 | 240 | 236 | 240 | 1,700 |
2013/06/26 | 242 | 242 | 228 | 228 | 4,700 |
2013/06/25 | 244 | 244 | 236 | 241 | 7,100 |
2013/06/24 | 246 | 247 | 246 | 247 | 1,600 |
2013/06/21 | 241 | 244 | 236 | 244 | 19,000 |
2013/06/20 | 254 | 254 | 249 | 251 | 1,700 |
2013/06/18 | 251 | 251 | 251 | 251 | 2,200 |
2013/06/17 | 243 | 253 | 243 | 253 | 7,500 |
2013/06/14 | 258 | 258 | 257 | 257 | 1,100 |
2013/06/13 | 261 | 261 | 255 | 256 | 8,300 |
2013/06/12 | 263 | 264 | 261 | 264 | 3,000 |
2013/06/11 | 273 | 273 | 273 | 273 | 1,000 |
2013/06/10 | 273 | 273 | 272 | 272 | 9,100 |
2013/06/07 | 275 | 277 | 267 | 277 | 500 |
2013/06/06 | 273 | 273 | 273 | 273 | 1,000 |
2013/06/05 | 276 | 276 | 276 | 276 | 3,100 |
2013/06/04 | 272 | 273 | 272 | 273 | 4,300 |
2013/06/03 | 269 | 270 | 269 | 270 | 4,600 |
2013/05/31 | 273 | 274 | 273 | 274 | 200 |
2013/05/30 | 272 | 272 | 270 | 270 | 3,200 |
2013/05/29 | 273 | 274 | 273 | 274 | 2,400 |
2013/05/28 | 271 | 271 | 271 | 271 | 100 |
2013/05/27 | 271 | 271 | 268 | 270 | 4,800 |
2013/05/24 | 274 | 277 | 271 | 271 | 7,000 |
2013/05/23 | 277 | 279 | 274 | 274 | 5,900 |
2013/05/22 | 275 | 277 | 275 | 277 | 1,100 |
2013/05/21 | 279 | 280 | 277 | 278 | 6,000 |
2013/05/20 | 273 | 273 | 272 | 273 | 4,300 |
2013/05/17 | 278 | 280 | 277 | 277 | 43,900 |
2013/05/16 | 279 | 279 | 278 | 279 | 400 |
2013/05/15 | 281 | 282 | 280 | 280 | 23,700 |
2013/05/14 | 279 | 280 | 278 | 279 | 17,300 |
2013/05/13 | 280 | 280 | 277 | 278 | 2,200 |
2013/05/10 | 277 | 282 | 277 | 280 | 14,500 |
2013/05/09 | 272 | 272 | 272 | 272 | 400 |
2013/05/08 | 270 | 272 | 270 | 271 | 3,500 |
2013/05/07 | 272 | 273 | 270 | 273 | 7,100 |
2013/05/02 | 265 | 265 | 261 | 262 | 4,000 |
2013/05/01 | 269 | 269 | 269 | 269 | 500 |
2013/04/30 | 270 | 271 | 269 | 269 | 1,600 |
2013/04/26 | 268 | 269 | 265 | 265 | 8,300 |
2013/04/25 | 262 | 263 | 261 | 263 | 1,200 |
2013/04/24 | 262 | 263 | 262 | 263 | 2,400 |
2013/04/23 | 263 | 263 | 260 | 260 | 21,800 |
2013/04/22 | 263 | 265 | 262 | 262 | 16,400 |
2013/04/19 | 260 | 262 | 257 | 262 | 14,800 |
2013/04/18 | 258 | 258 | 252 | 257 | 10,600 |
2013/04/17 | 260 | 261 | 260 | 261 | 2,700 |
2013/04/16 | 250 | 261 | 246 | 258 | 38,000 |
2013/04/15 | 270 | 271 | 262 | 266 | 59,200 |
2013/04/12 | 279 | 280 | 279 | 280 | 4,100 |
2013/04/10 | 283 | 283 | 282 | 282 | 3,100 |
2013/04/09 | 280 | 282 | 279 | 281 | 5,900 |
2013/04/08 | 279 | 280 | 278 | 279 | 14,400 |
2013/04/05 | 269 | 273 | 269 | 271 | 7,500 |
2013/04/04 | 264 | 267 | 260 | 267 | 13,600 |
2013/04/03 | 271 | 271 | 270 | 270 | 2,700 |
2013/04/02 | 275 | 275 | 272 | 272 | 1,400 |
2013/04/01 | 275 | 275 | 273 | 274 | 4,400 |
2013/03/29 | 274 | 275 | 271 | 275 | 22,700 |
2013/03/28 | 274 | 276 | 274 | 275 | 2,400 |
2013/03/27 | 274 | 276 | 274 | 276 | 1,300 |
2013/03/26 | 276 | 276 | 274 | 274 | 2,200 |
2013/03/25 | 277 | 279 | 277 | 279 | 200 |
2013/03/22 | 277 | 277 | 276 | 276 | 7,100 |
2013/03/21 | 295 | 295 | 280 | 281 | 33,700 |
2013/03/19 | 285 | 285 | 285 | 285 | 200 |
2013/03/18 | 285 | 285 | 282 | 282 | 1,800 |
2013/03/15 | 283 | 283 | 283 | 283 | 2,000 |
2013/03/14 | 281 | 281 | 278 | 280 | 15,700 |
2013/03/13 | 283 | 283 | 281 | 281 | 2,300 |
2013/03/12 | 285 | 287 | 285 | 286 | 6,600 |
2013/03/11 | 283 | 285 | 282 | 284 | 1,600 |
2013/03/08 | 280 | 282 | 280 | 282 | 4,000 |
2013/03/07 | 276 | 276 | 274 | 275 | 8,900 |
2013/03/06 | 273 | 275 | 273 | 274 | 3,300 |
2013/03/05 | 272 | 272 | 271 | 271 | 1,700 |
2013/03/04 | 271 | 273 | 271 | 273 | 6,800 |
2013/03/01 | 272 | 272 | 269 | 269 | 8,500 |
2013/02/28 | 272 | 272 | 271 | 271 | 6,600 |
2013/02/27 | 274 | 275 | 273 | 273 | 2,800 |
2013/02/26 | 276 | 276 | 269 | 270 | 10,300 |
2013/02/25 | 278 | 278 | 277 | 277 | 3,700 |
2013/02/22 | 278 | 281 | 278 | 279 | 2,500 |
2013/02/21 | 284 | 284 | 277 | 281 | 9,500 |
2013/02/20 | 292 | 294 | 291 | 291 | 1,700 |
2013/02/19 | 295 | 295 | 290 | 290 | 12,200 |
2013/02/18 | 291 | 294 | 291 | 292 | 13,400 |
2013/02/15 | 295 | 295 | 288 | 288 | 6,500 |
2013/02/14 | 297 | 299 | 296 | 298 | 6,500 |
2013/02/13 | 297 | 298 | 294 | 294 | 6,900 |
2013/02/12 | 294 | 296 | 294 | 296 | 1,400 |
2013/02/08 | 299 | 299 | 294 | 296 | 7,600 |
2013/02/07 | 298 | 301 | 298 | 301 | 22,200 |
2013/02/06 | 294 | 297 | 293 | 295 | 11,400 |
2013/02/05 | 290 | 290 | 289 | 289 | 2,600 |
2013/02/04 | 283 | 291 | 283 | 290 | 33,600 |
2013/02/01 | 284 | 284 | 283 | 283 | 5,700 |
2013/01/31 | 284 | 284 | 281 | 282 | 18,000 |
2013/01/30 | 281 | 283 | 281 | 283 | 3,800 |
2013/01/29 | 285 | 286 | 280 | 281 | 6,600 |
2013/01/28 | 285 | 285 | 283 | 284 | 29,900 |
2013/01/25 | 279 | 281 | 279 | 281 | 10,900 |
2013/01/24 | 275 | 276 | 275 | 276 | 8,900 |
2013/01/23 | 276 | 277 | 276 | 276 | 4,400 |
2013/01/22 | 277 | 279 | 277 | 277 | 7,800 |
2013/01/21 | 280 | 280 | 276 | 276 | 13,100 |
2013/01/18 | 277 | 281 | 277 | 280 | 18,400 |
2013/01/17 | 275 | 275 | 272 | 274 | 6,000 |
2013/01/16 | 274 | 274 | 269 | 272 | 15,100 |
2013/01/15 | 273 | 275 | 271 | 272 | 16,800 |
2013/01/11 | 267 | 269 | 266 | 267 | 22,400 |
2013/01/10 | 257 | 260 | 257 | 260 | 10,600 |
2013/01/09 | 256 | 256 | 255 | 255 | 4,100 |
2013/01/08 | 252 | 252 | 251 | 251 | 2,400 |
2013/01/07 | 253 | 255 | 253 | 254 | 6,600 |
2013/01/04 | 250 | 252 | 250 | 252 | 3,600 |