(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 |
---|---|---|---|---|---|
2016/12/30 | 178 | 181 | 178 | 181 | 8,800 |
2016/12/29 | 183 | 183 | 182 | 183 | 3,600 |
2016/12/28 | 181 | 182 | 180 | 182 | 6,800 |
2016/12/27 | 182 | 183 | 181 | 181 | 23,800 |
2016/12/26 | 182 | 182 | 180 | 180 | 5,000 |
2016/12/22 | 182 | 183 | 180 | 182 | 5,200 |
2016/12/21 | 179 | 182 | 179 | 179 | 3,100 |
2016/12/20 | 183 | 183 | 180 | 180 | 7,400 |
2016/12/19 | 181 | 184 | 181 | 182 | 10,300 |
2016/12/16 | 181 | 182 | 180 | 182 | 7,500 |
2016/12/15 | 181 | 181 | 180 | 180 | 2,500 |
2016/12/14 | 181 | 182 | 181 | 181 | 7,700 |
2016/12/13 | 180 | 181 | 179 | 181 | 3,800 |
2016/12/12 | 180 | 180 | 178 | 180 | 4,700 |
2016/12/09 | 181 | 181 | 180 | 180 | 200 |
2016/12/08 | 181 | 181 | 179 | 181 | 6,200 |
2016/12/07 | 181 | 181 | 180 | 181 | 1,300 |
2016/12/06 | 179 | 180 | 179 | 180 | 5,000 |
2016/12/05 | 180 | 180 | 179 | 179 | 9,000 |
2016/12/02 | 180 | 180 | 180 | 180 | 4,100 |
2016/12/01 | 180 | 180 | 179 | 180 | 3,200 |
2016/11/30 | 179 | 180 | 177 | 180 | 3,500 |
2016/11/29 | 178 | 179 | 178 | 179 | 6,200 |
2016/11/28 | 179 | 179 | 175 | 176 | 1,400 |
2016/11/25 | 175 | 179 | 175 | 179 | 6,600 |
2016/11/24 | 178 | 179 | 176 | 179 | 5,500 |
2016/11/22 | 178 | 178 | 177 | 178 | 400 |
2016/11/21 | 177 | 178 | 175 | 177 | 1,500 |
2016/11/18 | 178 | 178 | 177 | 177 | 1,200 |
2016/11/17 | 176 | 178 | 174 | 178 | 10,400 |
2016/11/16 | 175 | 177 | 175 | 176 | 2,100 |
2016/11/15 | 177 | 177 | 175 | 177 | 4,100 |
2016/11/14 | 178 | 178 | 175 | 177 | 8,200 |
2016/11/11 | 178 | 178 | 178 | 178 | 600 |
2016/11/10 | 179 | 179 | 178 | 178 | 300 |
2016/11/09 | 180 | 180 | 176 | 176 | 17,100 |
2016/11/08 | 180 | 180 | 180 | 180 | 100 |
2016/11/07 | 180 | 180 | 179 | 179 | 200 |
2016/11/04 | 177 | 179 | 177 | 179 | 2,200 |
2016/11/02 | 181 | 181 | 179 | 180 | 18,600 |
2016/11/01 | 180 | 180 | 180 | 180 | 1,900 |
2016/10/31 | 180 | 180 | 180 | 180 | 500 |
2016/10/28 | 180 | 180 | 177 | 178 | 1,900 |
2016/10/27 | 179 | 179 | 179 | 179 | 300 |
2016/10/26 | 180 | 180 | 177 | 177 | 1,300 |
2016/10/25 | 176 | 180 | 176 | 178 | 8,400 |
2016/10/24 | 178 | 178 | 176 | 177 | 10,100 |
2016/10/21 | 179 | 179 | 178 | 179 | 3,700 |
2016/10/20 | 180 | 180 | 179 | 179 | 900 |
2016/10/19 | 178 | 180 | 178 | 180 | 700 |
2016/10/18 | 179 | 179 | 179 | 179 | 600 |
2016/10/17 | 179 | 179 | 177 | 177 | 1,900 |
2016/10/14 | 178 | 178 | 178 | 178 | 1,900 |
2016/10/13 | 179 | 179 | 179 | 179 | 300 |
2016/10/12 | 178 | 179 | 176 | 179 | 2,500 |
2016/10/11 | 180 | 180 | 177 | 178 | 8,200 |
2016/10/07 | 179 | 179 | 177 | 178 | 10,800 |
2016/10/06 | 180 | 180 | 177 | 178 | 20,000 |
2016/10/05 | 178 | 179 | 178 | 179 | 12,000 |
2016/10/04 | 182 | 182 | 179 | 179 | 8,300 |
2016/10/03 | 180 | 180 | 180 | 180 | 2,000 |
2016/09/30 | 182 | 182 | 180 | 180 | 1,200 |
2016/09/29 | 181 | 182 | 181 | 182 | 200 |
2016/09/28 | 180 | 182 | 178 | 182 | 6,100 |
2016/09/27 | 182 | 182 | 180 | 180 | 20,400 |
2016/09/26 | 182 | 182 | 181 | 182 | 2,800 |
2016/09/23 | 182 | 182 | 182 | 182 | 200 |
2016/09/21 | 184 | 184 | 182 | 183 | 1,400 |
2016/09/20 | 181 | 182 | 181 | 182 | 5,400 |
2016/09/16 | 181 | 184 | 181 | 181 | 3,200 |
2016/09/15 | 185 | 185 | 181 | 181 | 5,400 |
2016/09/14 | 183 | 185 | 183 | 185 | 700 |
2016/09/13 | 183 | 183 | 183 | 183 | 1,000 |
2016/09/12 | 186 | 186 | 186 | 186 | 100 |
2016/09/09 | 187 | 187 | 187 | 187 | 100 |
2016/09/08 | 186 | 187 | 184 | 187 | 800 |
2016/09/07 | 187 | 188 | 187 | 188 | 1,000 |
2016/09/06 | 188 | 188 | 187 | 187 | 2,000 |
2016/09/05 | 185 | 185 | 183 | 183 | 300 |
2016/09/02 | 187 | 187 | 184 | 185 | 11,800 |
2016/09/01 | 187 | 187 | 184 | 184 | 300 |
2016/08/31 | 185 | 187 | 185 | 186 | 2,100 |
2016/08/30 | 186 | 186 | 186 | 186 | 100 |
2016/08/29 | 186 | 186 | 186 | 186 | 1,000 |
2016/08/26 | 186 | 186 | 186 | 186 | 100 |
2016/08/25 | 183 | 183 | 183 | 183 | 100 |
2016/08/24 | 186 | 186 | 183 | 183 | 600 |
2016/08/23 | 180 | 187 | 180 | 182 | 12,400 |
2016/08/22 | 184 | 188 | 184 | 188 | 2,600 |
2016/08/19 | 185 | 187 | 185 | 187 | 500 |
2016/08/18 | 188 | 188 | 188 | 188 | 500 |
2016/08/17 | 186 | 187 | 186 | 187 | 200 |
2016/08/16 | 189 | 189 | 186 | 186 | 1,600 |
2016/08/15 | 187 | 187 | 186 | 186 | 3,100 |
2016/08/12 | 187 | 187 | 187 | 187 | 100 |
2016/08/10 | 190 | 190 | 187 | 189 | 300 |
2016/08/09 | 189 | 189 | 187 | 188 | 600 |
2016/08/08 | 188 | 188 | 188 | 188 | 1,100 |
2016/08/05 | 187 | 190 | 187 | 188 | 1,500 |
2016/08/04 | 188 | 190 | 188 | 190 | 600 |
2016/08/03 | 187 | 188 | 187 | 188 | 500 |
2016/08/02 | 192 | 192 | 189 | 189 | 12,000 |
2016/08/01 | 187 | 187 | 187 | 187 | 700 |
2016/07/29 | 194 | 194 | 192 | 192 | 7,000 |
2016/07/28 | 190 | 193 | 190 | 192 | 20,500 |
2016/07/27 | 186 | 186 | 186 | 186 | 100 |
2016/07/26 | 189 | 190 | 186 | 186 | 5,000 |
2016/07/25 | 187 | 187 | 187 | 187 | 5,200 |
2016/07/21 | 187 | 187 | 186 | 187 | 4,300 |
2016/07/20 | 191 | 192 | 189 | 191 | 23,900 |
2016/07/19 | 189 | 190 | 189 | 190 | 4,500 |
2016/07/15 | 191 | 191 | 187 | 189 | 7,500 |
2016/07/14 | 189 | 190 | 187 | 187 | 14,000 |
2016/07/13 | 191 | 192 | 187 | 187 | 12,000 |
2016/07/12 | 190 | 190 | 188 | 190 | 8,600 |
2016/07/11 | 187 | 188 | 187 | 188 | 1,900 |
2016/07/07 | 185 | 187 | 182 | 187 | 6,200 |
2016/07/06 | 185 | 185 | 184 | 184 | 10,200 |
2016/07/05 | 187 | 187 | 184 | 184 | 1,100 |
2016/07/04 | 185 | 187 | 185 | 187 | 3,100 |
2016/07/01 | 182 | 183 | 182 | 183 | 1,500 |
2016/06/30 | 180 | 180 | 180 | 180 | 6,400 |
2016/06/29 | 179 | 179 | 178 | 178 | 2,300 |
2016/06/28 | 175 | 180 | 175 | 176 | 3,500 |
2016/06/27 | 180 | 182 | 172 | 174 | 17,000 |
2016/06/24 | 182 | 182 | 180 | 180 | 5,400 |
2016/06/23 | 184 | 184 | 182 | 182 | 1,400 |
2016/06/22 | 182 | 182 | 182 | 182 | 2,100 |
2016/06/21 | 182 | 182 | 182 | 182 | 200 |
2016/06/20 | 185 | 185 | 182 | 182 | 1,400 |
2016/06/17 | 182 | 183 | 181 | 181 | 1,900 |
2016/06/16 | 185 | 185 | 181 | 181 | 4,500 |
2016/06/15 | 184 | 185 | 183 | 184 | 4,300 |
2016/06/14 | 187 | 187 | 187 | 187 | 100 |
2016/06/13 | 188 | 188 | 186 | 188 | 1,200 |
2016/06/10 | 189 | 189 | 188 | 189 | 300 |
2016/06/08 | 190 | 190 | 190 | 190 | 6,600 |
2016/06/07 | 188 | 189 | 188 | 188 | 800 |
2016/06/06 | 187 | 187 | 186 | 186 | 2,700 |
2016/06/03 | 186 | 186 | 184 | 185 | 13,900 |
2016/06/02 | 188 | 188 | 185 | 187 | 6,900 |
2016/06/01 | 190 | 190 | 189 | 189 | 1,300 |
2016/05/30 | 190 | 190 | 189 | 189 | 1,700 |
2016/05/27 | 188 | 192 | 188 | 190 | 4,200 |
2016/05/26 | 191 | 191 | 191 | 191 | 200 |
2016/05/25 | 189 | 192 | 189 | 192 | 7,100 |
2016/05/24 | 192 | 192 | 190 | 190 | 1,000 |
2016/05/23 | 195 | 195 | 191 | 191 | 9,300 |
2016/05/20 | 191 | 191 | 191 | 191 | 2,200 |
2016/05/19 | 193 | 193 | 191 | 191 | 400 |
2016/05/18 | 192 | 194 | 192 | 193 | 900 |
2016/05/17 | 194 | 194 | 191 | 191 | 400 |
2016/05/16 | 195 | 195 | 192 | 192 | 2,300 |
2016/05/13 | 193 | 193 | 192 | 192 | 7,600 |
2016/05/12 | 193 | 193 | 193 | 193 | 3,100 |
2016/05/11 | 194 | 194 | 192 | 193 | 3,600 |
2016/05/10 | 194 | 194 | 191 | 191 | 7,000 |
2016/05/09 | 193 | 195 | 191 | 195 | 30,700 |
2016/05/06 | 194 | 194 | 192 | 193 | 2,400 |
2016/05/02 | 193 | 194 | 193 | 194 | 16,800 |
2016/04/28 | 194 | 194 | 190 | 194 | 23,900 |
2016/04/27 | 193 | 193 | 193 | 193 | 6,700 |
2016/04/26 | 192 | 194 | 192 | 192 | 3,000 |
2016/04/25 | 193 | 193 | 191 | 193 | 3,800 |
2016/04/22 | 191 | 193 | 189 | 193 | 36,000 |
2016/04/21 | 189 | 192 | 188 | 191 | 10,100 |
2016/04/20 | 190 | 190 | 189 | 189 | 13,000 |
2016/04/19 | 189 | 189 | 188 | 188 | 2,000 |
2016/04/18 | 187 | 189 | 187 | 188 | 6,600 |
2016/04/15 | 190 | 190 | 186 | 190 | 6,200 |
2016/04/14 | 190 | 190 | 187 | 187 | 8,500 |
2016/04/13 | 188 | 189 | 187 | 187 | 2,700 |
2016/04/12 | 185 | 189 | 185 | 187 | 6,100 |
2016/04/11 | 187 | 187 | 187 | 187 | 2,800 |
2016/04/08 | 188 | 188 | 186 | 187 | 1,700 |
2016/04/07 | 188 | 188 | 188 | 188 | 200 |
2016/04/06 | 188 | 188 | 188 | 188 | 300 |
2016/04/05 | 188 | 189 | 187 | 188 | 10,000 |
2016/04/04 | 191 | 191 | 188 | 188 | 3,500 |
2016/04/01 | 192 | 192 | 189 | 189 | 1,700 |
2016/03/31 | 193 | 193 | 189 | 190 | 6,300 |
2016/03/30 | 191 | 191 | 191 | 191 | 1,600 |
2016/03/29 | 189 | 189 | 189 | 189 | 100 |
2016/03/28 | 189 | 189 | 186 | 188 | 2,200 |
2016/03/25 | 188 | 191 | 188 | 188 | 1,000 |
2016/03/24 | 190 | 190 | 188 | 188 | 1,100 |
2016/03/23 | 191 | 192 | 189 | 189 | 5,800 |
2016/03/22 | 191 | 191 | 189 | 191 | 8,300 |
2016/03/18 | 194 | 194 | 192 | 194 | 1,900 |
2016/03/17 | 192 | 194 | 192 | 192 | 1,800 |
2016/03/16 | 191 | 191 | 191 | 191 | 800 |
2016/03/15 | 193 | 193 | 191 | 191 | 900 |
2016/03/14 | 194 | 194 | 193 | 193 | 7,000 |
2016/03/11 | 194 | 194 | 193 | 193 | 7,600 |
2016/03/10 | 194 | 194 | 193 | 194 | 30,100 |
2016/03/09 | 194 | 194 | 192 | 193 | 28,200 |
2016/03/08 | 190 | 194 | 190 | 192 | 15,900 |
2016/03/07 | 189 | 190 | 188 | 189 | 22,000 |
2016/03/04 | 185 | 187 | 185 | 187 | 3,900 |
2016/03/03 | 186 | 186 | 182 | 186 | 10,000 |
2016/03/02 | 188 | 189 | 185 | 186 | 6,300 |
2016/03/01 | 187 | 187 | 187 | 187 | 700 |
2016/02/29 | 189 | 189 | 183 | 183 | 2,900 |
2016/02/26 | 187 | 187 | 180 | 187 | 6,000 |
2016/02/25 | 183 | 183 | 183 | 183 | 100 |
2016/02/24 | 180 | 182 | 180 | 182 | 2,200 |
2016/02/23 | 182 | 183 | 180 | 180 | 6,800 |
2016/02/22 | 182 | 182 | 180 | 180 | 11,000 |
2016/02/19 | 184 | 184 | 181 | 182 | 5,400 |
2016/02/18 | 188 | 188 | 185 | 185 | 1,500 |
2016/02/17 | 188 | 188 | 186 | 186 | 2,600 |
2016/02/16 | 187 | 187 | 183 | 186 | 2,300 |
2016/02/15 | 190 | 190 | 183 | 185 | 3,000 |
2016/02/12 | 188 | 189 | 181 | 188 | 13,100 |
2016/02/10 | 188 | 188 | 184 | 188 | 6,000 |
2016/02/09 | 191 | 191 | 188 | 188 | 4,000 |
2016/02/08 | 190 | 190 | 189 | 189 | 3,400 |
2016/02/05 | 191 | 191 | 189 | 189 | 7,000 |
2016/02/04 | 188 | 191 | 185 | 187 | 12,800 |
2016/02/03 | 188 | 188 | 184 | 184 | 3,100 |
2016/02/02 | 191 | 191 | 189 | 189 | 900 |
2016/02/01 | 192 | 192 | 188 | 191 | 8,500 |
2016/01/29 | 188 | 189 | 187 | 189 | 3,600 |
2016/01/28 | 187 | 188 | 187 | 188 | 3,500 |
2016/01/27 | 185 | 187 | 185 | 185 | 7,700 |
2016/01/26 | 182 | 184 | 182 | 184 | 8,200 |
2016/01/25 | 185 | 185 | 180 | 182 | 12,700 |
2016/01/22 | 185 | 185 | 181 | 181 | 6,600 |
2016/01/21 | 183 | 184 | 180 | 184 | 14,000 |
2016/01/20 | 184 | 185 | 178 | 178 | 20,700 |
2016/01/19 | 181 | 183 | 181 | 183 | 2,800 |
2016/01/18 | 179 | 182 | 179 | 180 | 17,000 |
2016/01/15 | 185 | 185 | 180 | 180 | 8,100 |
2016/01/14 | 186 | 186 | 181 | 182 | 3,300 |
2016/01/13 | 185 | 185 | 182 | 183 | 7,400 |
2016/01/12 | 189 | 190 | 180 | 180 | 66,800 |
2016/01/08 | 190 | 191 | 189 | 190 | 8,500 |
2016/01/07 | 192 | 192 | 190 | 191 | 8,500 |
2016/01/06 | 192 | 192 | 192 | 192 | 2,000 |
2016/01/05 | 189 | 192 | 189 | 190 | 6,700 |
2016/01/04 | 194 | 195 | 188 | 188 | 27,900 |