(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 |
---|---|---|---|---|---|
2014/12/30 | 258 | 258 | 258 | 258 | 200 |
2014/12/29 | 258 | 258 | 258 | 258 | 400 |
2014/12/26 | 257 | 257 | 257 | 257 | 200 |
2014/12/25 | 248 | 254 | 248 | 253 | 5,300 |
2014/12/24 | 254 | 254 | 253 | 253 | 4,200 |
2014/12/22 | 248 | 253 | 248 | 253 | 20,900 |
2014/12/19 | 256 | 256 | 256 | 256 | 200 |
2014/12/18 | 250 | 250 | 250 | 250 | 700 |
2014/12/17 | 250 | 250 | 250 | 250 | 700 |
2014/12/16 | 255 | 256 | 251 | 256 | 1,400 |
2014/12/15 | 258 | 258 | 258 | 258 | 500 |
2014/12/12 | 263 | 263 | 263 | 263 | 1,800 |
2014/12/10 | 268 | 268 | 259 | 259 | 2,200 |
2014/12/09 | 266 | 267 | 262 | 262 | 5,600 |
2014/12/08 | 267 | 267 | 260 | 260 | 2,500 |
2014/12/05 | 262 | 262 | 262 | 262 | 3,800 |
2014/12/04 | 264 | 264 | 261 | 261 | 2,200 |
2014/12/03 | 261 | 261 | 260 | 260 | 700 |
2014/12/02 | 255 | 262 | 252 | 262 | 1,300 |
2014/12/01 | 255 | 255 | 250 | 250 | 2,100 |
2014/11/28 | 256 | 258 | 256 | 258 | 1,000 |
2014/11/27 | 258 | 260 | 246 | 256 | 29,900 |
2014/11/26 | 257 | 257 | 257 | 257 | 200 |
2014/11/25 | 251 | 257 | 245 | 257 | 7,700 |
2014/11/21 | 249 | 250 | 249 | 250 | 900 |
2014/11/20 | 244 | 249 | 244 | 245 | 2,300 |
2014/11/19 | 247 | 247 | 247 | 247 | 2,000 |
2014/11/18 | 242 | 244 | 242 | 244 | 500 |
2014/11/17 | 240 | 242 | 240 | 242 | 2,200 |
2014/11/14 | 238 | 238 | 238 | 238 | 300 |
2014/11/12 | 241 | 241 | 240 | 240 | 500 |
2014/11/11 | 248 | 248 | 247 | 247 | 300 |
2014/11/10 | 248 | 248 | 237 | 237 | 600 |
2014/11/07 | 247 | 247 | 237 | 241 | 700 |
2014/11/06 | 236 | 237 | 236 | 237 | 4,000 |
2014/11/04 | 240 | 240 | 240 | 240 | 400 |
2014/10/31 | 246 | 246 | 244 | 244 | 2,800 |
2014/10/30 | 236 | 236 | 236 | 236 | 300 |
2014/10/28 | 245 | 245 | 245 | 245 | 100 |
2014/10/23 | 237 | 237 | 237 | 237 | 200 |
2014/10/21 | 245 | 245 | 245 | 245 | 200 |
2014/10/16 | 240 | 240 | 238 | 238 | 800 |
2014/10/15 | 242 | 242 | 236 | 238 | 1,800 |
2014/10/14 | 245 | 247 | 240 | 240 | 2,500 |
2014/10/10 | 246 | 247 | 238 | 238 | 1,400 |
2014/10/09 | 245 | 245 | 245 | 245 | 200 |
2014/10/08 | 248 | 248 | 248 | 248 | 10,300 |
2014/10/07 | 237 | 243 | 237 | 242 | 1,700 |
2014/10/06 | 239 | 239 | 235 | 237 | 9,500 |
2014/10/03 | 247 | 247 | 243 | 243 | 5,400 |
2014/10/02 | 252 | 252 | 247 | 247 | 200 |
2014/10/01 | 249 | 249 | 249 | 249 | 300 |
2014/09/30 | 252 | 257 | 252 | 257 | 400 |
2014/09/29 | 255 | 255 | 254 | 254 | 1,400 |
2014/09/26 | 251 | 252 | 251 | 252 | 1,900 |
2014/09/25 | 253 | 257 | 237 | 250 | 9,700 |
2014/09/24 | 262 | 262 | 262 | 262 | 200 |
2014/09/16 | 264 | 264 | 264 | 264 | 100 |
2014/09/11 | 267 | 267 | 267 | 267 | 5,300 |
2014/09/10 | 262 | 262 | 261 | 261 | 700 |
2014/09/04 | 264 | 264 | 264 | 264 | 200 |
2014/09/03 | 264 | 264 | 264 | 264 | 300 |
2014/09/02 | 264 | 264 | 264 | 264 | 100 |
2014/09/01 | 268 | 268 | 263 | 263 | 8,400 |
2014/08/26 | 267 | 267 | 264 | 267 | 6,200 |
2014/08/25 | 268 | 268 | 268 | 268 | 100 |
2014/08/22 | 264 | 264 | 264 | 264 | 200 |
2014/08/21 | 268 | 268 | 268 | 268 | 200 |
2014/08/20 | 268 | 268 | 265 | 265 | 1,700 |
2014/08/19 | 269 | 269 | 265 | 265 | 1,600 |
2014/08/18 | 270 | 270 | 269 | 269 | 6,100 |
2014/08/15 | 262 | 265 | 262 | 265 | 1,000 |
2014/08/13 | 272 | 272 | 272 | 272 | 5,000 |
2014/08/11 | 262 | 263 | 262 | 262 | 2,800 |
2014/08/08 | 270 | 270 | 270 | 270 | 100 |
2014/08/06 | 265 | 265 | 265 | 265 | 1,100 |
2014/08/05 | 266 | 266 | 266 | 266 | 1,200 |
2014/08/01 | 266 | 266 | 266 | 266 | 700 |
2014/07/31 | 268 | 268 | 268 | 268 | 100 |
2014/07/30 | 270 | 270 | 270 | 270 | 100 |
2014/07/28 | 270 | 272 | 270 | 272 | 200 |
2014/07/24 | 266 | 266 | 265 | 265 | 1,300 |
2014/07/23 | 268 | 268 | 268 | 268 | 100 |
2014/07/22 | 272 | 272 | 272 | 272 | 100 |
2014/07/18 | 268 | 268 | 267 | 267 | 2,200 |
2014/07/17 | 274 | 274 | 270 | 270 | 11,400 |
2014/07/16 | 264 | 266 | 264 | 266 | 1,100 |
2014/07/15 | 274 | 274 | 274 | 274 | 100 |
2014/07/14 | 276 | 276 | 266 | 275 | 900 |
2014/07/11 | 269 | 270 | 265 | 265 | 1,100 |
2014/07/09 | 274 | 274 | 274 | 274 | 100 |
2014/07/08 | 271 | 271 | 271 | 271 | 1,000 |
2014/07/07 | 274 | 274 | 274 | 274 | 100 |
2014/07/04 | 273 | 273 | 273 | 273 | 1,000 |
2014/07/02 | 273 | 273 | 273 | 273 | 2,200 |
2014/07/01 | 270 | 270 | 270 | 270 | 5,500 |
2014/06/30 | 268 | 269 | 268 | 269 | 2,400 |
2014/06/27 | 267 | 270 | 267 | 270 | 4,900 |
2014/06/26 | 270 | 270 | 270 | 270 | 100 |
2014/06/25 | 267 | 267 | 267 | 267 | 1,500 |
2014/06/24 | 269 | 269 | 266 | 266 | 900 |
2014/06/20 | 270 | 270 | 270 | 270 | 100 |
2014/06/19 | 266 | 266 | 266 | 266 | 3,800 |
2014/06/18 | 268 | 268 | 268 | 268 | 1,800 |
2014/06/17 | 266 | 266 | 266 | 266 | 400 |
2014/06/16 | 266 | 267 | 266 | 267 | 1,100 |
2014/06/12 | 270 | 270 | 270 | 270 | 1,000 |
2014/06/11 | 270 | 270 | 270 | 270 | 2,100 |
2014/06/09 | 267 | 267 | 267 | 267 | 600 |
2014/06/06 | 265 | 265 | 265 | 265 | 5,000 |
2014/06/02 | 267 | 267 | 267 | 267 | 200 |
2014/05/29 | 270 | 270 | 269 | 270 | 3,600 |
2014/05/28 | 270 | 270 | 270 | 270 | 3,000 |
2014/05/27 | 272 | 272 | 272 | 272 | 100 |
2014/05/26 | 273 | 273 | 270 | 270 | 2,000 |
2014/05/23 | 270 | 270 | 270 | 270 | 5,000 |
2014/05/22 | 269 | 269 | 269 | 269 | 300 |
2014/05/21 | 271 | 271 | 270 | 270 | 6,200 |
2014/05/20 | 271 | 272 | 270 | 270 | 600 |
2014/05/19 | 271 | 271 | 270 | 271 | 2,000 |
2014/05/16 | 268 | 268 | 268 | 268 | 3,400 |
2014/05/15 | 270 | 270 | 269 | 269 | 4,700 |
2014/05/14 | 267 | 267 | 267 | 267 | 5,000 |
2014/05/12 | 262 | 262 | 262 | 262 | 300 |
2014/05/07 | 265 | 269 | 265 | 269 | 700 |
2014/04/28 | 266 | 266 | 263 | 263 | 300 |
2014/04/25 | 261 | 261 | 261 | 261 | 800 |
2014/04/24 | 260 | 260 | 260 | 260 | 100 |
2014/04/23 | 263 | 263 | 263 | 263 | 1,100 |
2014/04/18 | 265 | 265 | 263 | 263 | 1,200 |
2014/04/17 | 267 | 267 | 267 | 267 | 100 |
2014/04/16 | 268 | 269 | 267 | 267 | 2,700 |
2014/04/14 | 272 | 272 | 271 | 271 | 3,200 |
2014/04/11 | 266 | 266 | 266 | 266 | 1,500 |
2014/04/07 | 269 | 269 | 269 | 269 | 300 |
2014/04/04 | 270 | 270 | 269 | 269 | 2,200 |
2014/04/02 | 270 | 270 | 267 | 267 | 2,300 |
2014/04/01 | 266 | 267 | 266 | 267 | 1,500 |
2014/03/31 | 263 | 263 | 263 | 263 | 800 |
2014/03/27 | 261 | 261 | 260 | 260 | 1,800 |
2014/03/26 | 264 | 264 | 261 | 261 | 500 |
2014/03/24 | 267 | 267 | 267 | 267 | 400 |
2014/03/17 | 271 | 271 | 271 | 271 | 1,100 |
2014/03/14 | 270 | 271 | 270 | 271 | 31,300 |
2014/03/13 | 272 | 272 | 272 | 272 | 100 |
2014/03/11 | 274 | 274 | 273 | 273 | 32,000 |
2014/03/10 | 272 | 272 | 272 | 272 | 4,900 |
2014/03/07 | 275 | 277 | 274 | 277 | 6,000 |
2014/03/06 | 271 | 273 | 271 | 273 | 1,800 |
2014/03/05 | 268 | 269 | 268 | 269 | 9,400 |
2014/03/03 | 265 | 265 | 265 | 265 | 2,500 |
2014/02/28 | 264 | 268 | 264 | 268 | 400 |
2014/02/27 | 267 | 267 | 267 | 267 | 1,100 |
2014/02/26 | 268 | 268 | 268 | 268 | 100 |
2014/02/25 | 266 | 266 | 266 | 266 | 3,100 |
2014/02/24 | 264 | 266 | 264 | 266 | 10,900 |
2014/02/21 | 263 | 265 | 262 | 262 | 5,400 |
2014/02/20 | 261 | 261 | 261 | 261 | 100 |
2014/02/17 | 263 | 263 | 263 | 263 | 200 |
2014/02/14 | 261 | 261 | 261 | 261 | 1,000 |
2014/02/13 | 260 | 260 | 260 | 260 | 1,000 |
2014/02/12 | 260 | 260 | 260 | 260 | 300 |
2014/02/10 | 256 | 256 | 256 | 256 | 1,000 |
2014/02/07 | 258 | 258 | 258 | 258 | 200 |
2014/02/06 | 258 | 258 | 258 | 258 | 100 |
2014/02/05 | 256 | 256 | 256 | 256 | 2,700 |
2014/02/04 | 255 | 255 | 253 | 253 | 600 |
2014/02/03 | 255 | 255 | 255 | 255 | 500 |
2014/01/31 | 260 | 260 | 258 | 258 | 2,200 |
2014/01/30 | 265 | 265 | 263 | 263 | 400 |
2014/01/29 | 264 | 265 | 264 | 265 | 1,100 |
2014/01/28 | 265 | 266 | 265 | 266 | 1,000 |
2014/01/27 | 267 | 267 | 267 | 267 | 5,100 |
2014/01/24 | 277 | 277 | 275 | 275 | 2,400 |
2014/01/23 | 276 | 276 | 273 | 273 | 10,600 |
2014/01/22 | 277 | 277 | 275 | 275 | 1,700 |
2014/01/21 | 276 | 279 | 276 | 277 | 3,800 |
2014/01/20 | 275 | 276 | 274 | 276 | 81,600 |
2014/01/17 | 270 | 271 | 270 | 271 | 10,100 |
2014/01/16 | 271 | 271 | 271 | 271 | 100 |
2014/01/14 | 274 | 274 | 269 | 270 | 19,700 |
2014/01/09 | 271 | 272 | 269 | 272 | 6,900 |
2014/01/08 | 271 | 271 | 268 | 269 | 14,600 |
2014/01/07 | 269 | 269 | 269 | 269 | 300 |
2014/01/06 | 267 | 268 | 265 | 265 | 6,100 |