(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 |
---|---|---|---|---|---|
2019/12/30 | 158 | 158 | 158 | 158 | 2,300 |
2019/12/27 | 158 | 158 | 158 | 158 | 2,100 |
2019/12/26 | 158 | 158 | 156 | 157 | 15,400 |
2019/12/25 | 157 | 157 | 156 | 157 | 4,300 |
2019/12/24 | 156 | 156 | 156 | 156 | 2,200 |
2019/12/23 | 156 | 156 | 155 | 155 | 6,100 |
2019/12/20 | 155 | 156 | 155 | 156 | 3,500 |
2019/12/19 | 155 | 155 | 155 | 155 | 1,500 |
2019/12/18 | 155 | 155 | 155 | 155 | 6,400 |
2019/12/17 | 155 | 155 | 155 | 155 | 2,800 |
2019/12/16 | 155 | 156 | 155 | 155 | 2,600 |
2019/12/13 | 156 | 158 | 154 | 155 | 21,100 |
2019/12/12 | 154 | 155 | 154 | 154 | 13,100 |
2019/12/11 | 151 | 155 | 151 | 152 | 9,500 |
2019/12/10 | 150 | 150 | 150 | 150 | 300 |
2019/12/09 | 150 | 150 | 150 | 150 | 200 |
2019/12/06 | 150 | 150 | 150 | 150 | 1,100 |
2019/12/05 | 150 | 151 | 150 | 151 | 1,800 |
2019/12/04 | 151 | 151 | 150 | 151 | 2,700 |
2019/12/03 | 151 | 151 | 150 | 150 | 1,100 |
2019/12/02 | 149 | 150 | 149 | 150 | 500 |
2019/11/29 | 151 | 151 | 149 | 149 | 1,600 |
2019/11/28 | 150 | 151 | 150 | 150 | 23,100 |
2019/11/27 | 151 | 151 | 150 | 150 | 2,600 |
2019/11/26 | 151 | 151 | 150 | 150 | 2,900 |
2019/11/25 | 149 | 155 | 149 | 150 | 7,000 |
2019/11/22 | 150 | 150 | 150 | 150 | 3,500 |
2019/11/21 | 151 | 151 | 150 | 150 | 1,700 |
2019/11/20 | 150 | 151 | 149 | 149 | 3,800 |
2019/11/19 | 151 | 151 | 149 | 149 | 2,700 |
2019/11/18 | 149 | 150 | 148 | 148 | 3,100 |
2019/11/15 | 149 | 150 | 148 | 148 | 1,700 |
2019/11/14 | 149 | 149 | 149 | 149 | 2,100 |
2019/11/13 | 150 | 151 | 149 | 150 | 4,000 |
2019/11/12 | 151 | 151 | 148 | 149 | 13,700 |
2019/11/11 | 152 | 153 | 152 | 152 | 7,000 |
2019/11/08 | 152 | 153 | 152 | 153 | 3,500 |
2019/11/07 | 155 | 155 | 154 | 155 | 2,000 |
2019/11/06 | 155 | 156 | 154 | 154 | 2,400 |
2019/11/05 | 156 | 157 | 155 | 155 | 3,000 |
2019/11/01 | 154 | 154 | 154 | 154 | 2,200 |
2019/10/31 | 154 | 154 | 154 | 154 | 1,700 |
2019/10/30 | 153 | 153 | 153 | 153 | 4,900 |
2019/10/29 | 154 | 154 | 151 | 153 | 4,700 |
2019/10/28 | 155 | 156 | 154 | 155 | 8,700 |
2019/10/25 | 155 | 155 | 154 | 155 | 14,900 |
2019/10/24 | 154 | 155 | 154 | 155 | 9,900 |
2019/10/23 | 151 | 151 | 149 | 150 | 4,400 |
2019/10/21 | 152 | 152 | 150 | 151 | 2,100 |
2019/10/18 | 150 | 155 | 150 | 152 | 4,900 |
2019/10/17 | 150 | 151 | 150 | 151 | 4,100 |
2019/10/16 | 151 | 151 | 150 | 150 | 3,400 |
2019/10/15 | 151 | 152 | 150 | 151 | 1,600 |
2019/10/11 | 151 | 154 | 150 | 154 | 13,300 |
2019/10/10 | 151 | 151 | 150 | 150 | 1,400 |
2019/10/09 | 150 | 150 | 150 | 150 | 800 |
2019/10/08 | 150 | 151 | 149 | 151 | 11,700 |
2019/10/07 | 153 | 153 | 151 | 151 | 5,700 |
2019/10/04 | 153 | 154 | 153 | 154 | 600 |
2019/10/03 | 152 | 154 | 151 | 154 | 2,400 |
2019/10/02 | 154 | 154 | 152 | 152 | 11,500 |
2019/10/01 | 155 | 155 | 152 | 155 | 2,700 |
2019/09/30 | 156 | 157 | 156 | 156 | 1,500 |
2019/09/27 | 156 | 156 | 156 | 156 | 600 |
2019/09/26 | 156 | 157 | 156 | 156 | 4,700 |
2019/09/25 | 157 | 157 | 157 | 157 | 600 |
2019/09/24 | 158 | 159 | 156 | 157 | 4,400 |
2019/09/20 | 159 | 159 | 158 | 158 | 1,600 |
2019/09/19 | 159 | 159 | 158 | 158 | 700 |
2019/09/18 | 160 | 160 | 159 | 159 | 22,100 |
2019/09/17 | 157 | 158 | 157 | 158 | 2,200 |
2019/09/13 | 157 | 159 | 156 | 157 | 8,900 |
2019/09/12 | 158 | 158 | 156 | 156 | 10,200 |
2019/09/11 | 154 | 157 | 154 | 157 | 3,800 |
2019/09/10 | 158 | 158 | 154 | 154 | 31,700 |
2019/09/09 | 158 | 158 | 157 | 157 | 4,800 |
2019/09/06 | 162 | 162 | 159 | 160 | 25,800 |
2019/09/05 | 161 | 164 | 161 | 161 | 20,500 |
2019/09/04 | 157 | 161 | 157 | 161 | 24,400 |
2019/09/03 | 157 | 157 | 155 | 156 | 3,900 |
2019/09/02 | 153 | 157 | 153 | 153 | 21,600 |
2019/08/30 | 151 | 152 | 151 | 152 | 9,400 |
2019/08/29 | 150 | 151 | 150 | 151 | 6,600 |
2019/08/28 | 147 | 147 | 147 | 147 | 1,900 |
2019/08/27 | 147 | 147 | 147 | 147 | 100 |
2019/08/26 | 146 | 147 | 146 | 146 | 2,200 |
2019/08/23 | 147 | 147 | 146 | 146 | 300 |
2019/08/22 | 146 | 147 | 146 | 147 | 2,700 |
2019/08/21 | 148 | 148 | 148 | 148 | 600 |
2019/08/20 | 147 | 147 | 147 | 147 | 300 |
2019/08/19 | 145 | 147 | 145 | 147 | 3,700 |
2019/08/16 | 146 | 148 | 146 | 148 | 3,300 |
2019/08/15 | 145 | 147 | 145 | 147 | 3,500 |
2019/08/14 | 147 | 148 | 146 | 146 | 1,600 |
2019/08/13 | 147 | 147 | 147 | 147 | 500 |
2019/08/09 | 147 | 148 | 147 | 148 | 600 |
2019/08/08 | 148 | 148 | 147 | 148 | 1,800 |
2019/08/07 | 147 | 148 | 147 | 148 | 800 |
2019/08/06 | 147 | 147 | 145 | 146 | 6,600 |
2019/08/05 | 146 | 147 | 146 | 146 | 4,300 |
2019/08/02 | 150 | 150 | 146 | 146 | 5,300 |
2019/08/01 | 150 | 150 | 150 | 150 | 1,000 |
2019/07/31 | 150 | 151 | 149 | 151 | 15,700 |
2019/07/30 | 150 | 150 | 150 | 150 | 5,100 |
2019/07/29 | 149 | 149 | 149 | 149 | 1,800 |
2019/07/26 | 149 | 150 | 149 | 150 | 1,900 |
2019/07/25 | 150 | 150 | 149 | 149 | 18,700 |
2019/07/24 | 148 | 149 | 148 | 149 | 4,900 |
2019/07/23 | 149 | 149 | 149 | 149 | 100 |
2019/07/22 | 149 | 149 | 149 | 149 | 600 |
2019/07/19 | 148 | 149 | 148 | 149 | 4,700 |
2019/07/18 | 147 | 147 | 147 | 147 | 3,000 |
2019/07/17 | 148 | 148 | 147 | 147 | 2,000 |
2019/07/16 | 147 | 147 | 146 | 146 | 2,700 |
2019/07/12 | 147 | 147 | 147 | 147 | 1,000 |
2019/07/11 | 148 | 148 | 147 | 147 | 4,700 |
2019/07/09 | 146 | 147 | 146 | 146 | 4,500 |
2019/07/08 | 147 | 147 | 147 | 147 | 1,400 |
2019/07/05 | 148 | 148 | 147 | 147 | 1,900 |
2019/07/04 | 148 | 148 | 147 | 148 | 7,600 |
2019/07/03 | 148 | 148 | 148 | 148 | 5,600 |
2019/07/02 | 150 | 150 | 148 | 149 | 12,600 |
2019/07/01 | 149 | 149 | 148 | 148 | 3,200 |
2019/06/28 | 148 | 148 | 148 | 148 | 100 |
2019/06/27 | 148 | 148 | 148 | 148 | 300 |
2019/06/26 | 147 | 148 | 147 | 147 | 1,200 |
2019/06/25 | 146 | 147 | 146 | 147 | 500 |
2019/06/24 | 146 | 146 | 146 | 146 | 1,200 |
2019/06/21 | 147 | 147 | 147 | 147 | 600 |
2019/06/20 | 146 | 147 | 146 | 147 | 1,000 |
2019/06/19 | 147 | 148 | 147 | 148 | 800 |
2019/06/18 | 147 | 147 | 146 | 146 | 2,700 |
2019/06/17 | 148 | 148 | 147 | 147 | 1,800 |
2019/06/14 | 147 | 150 | 147 | 147 | 8,000 |
2019/06/13 | 147 | 147 | 146 | 147 | 2,900 |
2019/06/12 | 147 | 148 | 147 | 147 | 3,300 |
2019/06/11 | 148 | 148 | 147 | 147 | 3,100 |
2019/06/10 | 146 | 148 | 146 | 147 | 6,100 |
2019/06/07 | 146 | 148 | 146 | 148 | 8,500 |
2019/06/06 | 148 | 148 | 147 | 148 | 700 |
2019/06/05 | 148 | 149 | 147 | 148 | 2,300 |
2019/06/04 | 149 | 149 | 147 | 149 | 3,600 |
2019/06/03 | 147 | 148 | 147 | 147 | 3,600 |
2019/05/31 | 148 | 148 | 147 | 148 | 3,900 |
2019/05/30 | 148 | 149 | 148 | 149 | 300 |
2019/05/29 | 148 | 149 | 148 | 149 | 4,300 |
2019/05/28 | 149 | 149 | 149 | 149 | 1,500 |
2019/05/27 | 149 | 150 | 149 | 150 | 2,300 |
2019/05/24 | 148 | 148 | 148 | 148 | 2,200 |
2019/05/23 | 148 | 148 | 148 | 148 | 3,700 |
2019/05/22 | 149 | 150 | 149 | 150 | 500 |
2019/05/21 | 149 | 149 | 148 | 148 | 9,900 |
2019/05/20 | 148 | 148 | 148 | 148 | 2,900 |
2019/05/17 | 148 | 150 | 147 | 149 | 14,300 |
2019/05/16 | 148 | 150 | 147 | 149 | 5,700 |
2019/05/15 | 149 | 149 | 148 | 148 | 2,100 |
2019/05/14 | 147 | 149 | 147 | 149 | 3,300 |
2019/05/13 | 148 | 149 | 148 | 149 | 4,300 |
2019/05/10 | 148 | 149 | 148 | 148 | 7,900 |
2019/05/09 | 148 | 149 | 147 | 149 | 6,600 |
2019/05/08 | 149 | 150 | 147 | 147 | 14,200 |
2019/05/07 | 150 | 150 | 150 | 150 | 8,600 |
2019/04/26 | 151 | 151 | 149 | 151 | 2,800 |
2019/04/25 | 149 | 152 | 149 | 150 | 8,900 |
2019/04/24 | 152 | 152 | 150 | 150 | 5,000 |
2019/04/23 | 153 | 153 | 153 | 153 | 2,300 |
2019/04/22 | 153 | 154 | 152 | 152 | 4,800 |
2019/04/19 | 152 | 153 | 152 | 152 | 3,000 |
2019/04/18 | 151 | 151 | 151 | 151 | 2,000 |
2019/04/17 | 148 | 151 | 148 | 151 | 9,300 |
2019/04/16 | 154 | 155 | 152 | 152 | 11,600 |
2019/04/15 | 158 | 159 | 154 | 154 | 21,500 |
2019/04/12 | 160 | 160 | 156 | 160 | 29,500 |
2019/04/11 | 152 | 158 | 152 | 158 | 26,600 |
2019/04/10 | 152 | 153 | 150 | 150 | 11,800 |
2019/04/09 | 154 | 156 | 152 | 154 | 6,900 |
2019/04/08 | 155 | 156 | 153 | 154 | 27,800 |
2019/04/05 | 153 | 154 | 151 | 152 | 16,200 |
2019/04/04 | 152 | 152 | 150 | 152 | 7,200 |
2019/04/03 | 149 | 149 | 149 | 149 | 2,400 |
2019/04/02 | 150 | 150 | 150 | 150 | 1,500 |
2019/04/01 | 149 | 149 | 148 | 148 | 1,900 |
2019/03/29 | 150 | 150 | 148 | 148 | 31,700 |
2019/03/28 | 150 | 150 | 149 | 150 | 1,500 |
2019/03/27 | 149 | 150 | 148 | 150 | 2,700 |
2019/03/26 | 149 | 149 | 147 | 147 | 6,200 |
2019/03/25 | 150 | 150 | 148 | 148 | 2,900 |
2019/03/22 | 152 | 152 | 150 | 150 | 2,500 |
2019/03/20 | 150 | 152 | 150 | 152 | 15,300 |
2019/03/19 | 149 | 149 | 149 | 149 | 500 |
2019/03/18 | 147 | 148 | 147 | 148 | 1,700 |
2019/03/15 | 149 | 149 | 147 | 148 | 3,300 |
2019/03/14 | 151 | 151 | 149 | 149 | 4,900 |
2019/03/13 | 148 | 149 | 147 | 149 | 2,900 |
2019/03/12 | 148 | 149 | 147 | 148 | 3,300 |
2019/03/11 | 147 | 148 | 147 | 147 | 2,800 |
2019/03/08 | 149 | 149 | 146 | 147 | 15,900 |
2019/03/07 | 149 | 150 | 149 | 150 | 5,000 |
2019/03/06 | 151 | 151 | 148 | 148 | 8,300 |
2019/03/05 | 150 | 151 | 149 | 150 | 11,200 |
2019/03/04 | 153 | 153 | 150 | 153 | 23,600 |
2019/03/01 | 152 | 153 | 151 | 153 | 5,200 |
2019/02/28 | 152 | 152 | 152 | 152 | 3,900 |
2019/02/27 | 150 | 152 | 150 | 150 | 5,500 |
2019/02/26 | 150 | 151 | 150 | 151 | 11,200 |
2019/02/25 | 150 | 150 | 149 | 149 | 10,500 |
2019/02/22 | 150 | 150 | 149 | 150 | 600 |
2019/02/21 | 151 | 151 | 149 | 150 | 10,700 |
2019/02/20 | 147 | 149 | 147 | 149 | 2,400 |
2019/02/19 | 146 | 146 | 146 | 146 | 300 |
2019/02/18 | 145 | 146 | 144 | 146 | 5,600 |
2019/02/15 | 144 | 144 | 144 | 144 | 2,600 |
2019/02/14 | 146 | 146 | 145 | 145 | 1,200 |
2019/02/13 | 146 | 146 | 144 | 144 | 7,200 |
2019/02/12 | 145 | 146 | 144 | 146 | 7,200 |
2019/02/08 | 147 | 147 | 146 | 146 | 1,000 |
2019/02/07 | 148 | 148 | 147 | 147 | 1,100 |
2019/02/06 | 148 | 148 | 148 | 148 | 1,200 |
2019/02/05 | 148 | 148 | 148 | 148 | 300 |
2019/02/04 | 150 | 150 | 150 | 150 | 700 |
2019/02/01 | 149 | 149 | 149 | 149 | 2,400 |
2019/01/31 | 148 | 149 | 148 | 149 | 2,800 |
2019/01/30 | 149 | 149 | 149 | 149 | 100 |
2019/01/29 | 149 | 149 | 149 | 149 | 200 |
2019/01/28 | 149 | 149 | 149 | 149 | 500 |
2019/01/25 | 148 | 148 | 148 | 148 | 1,700 |
2019/01/24 | 147 | 147 | 147 | 147 | 2,900 |
2019/01/23 | 146 | 146 | 146 | 146 | 200 |
2019/01/22 | 147 | 147 | 146 | 146 | 3,100 |
2019/01/21 | 147 | 148 | 147 | 148 | 2,700 |
2019/01/18 | 147 | 150 | 147 | 149 | 9,200 |
2019/01/17 | 147 | 147 | 146 | 146 | 1,000 |
2019/01/16 | 148 | 148 | 148 | 148 | 1,300 |
2019/01/15 | 147 | 147 | 146 | 146 | 700 |
2019/01/11 | 147 | 147 | 147 | 147 | 500 |
2019/01/10 | 146 | 146 | 146 | 146 | 500 |
2019/01/09 | 147 | 147 | 147 | 147 | 500 |
2019/01/08 | 146 | 146 | 146 | 146 | 300 |
2019/01/07 | 146 | 149 | 146 | 147 | 4,400 |
2019/01/04 | 143 | 144 | 143 | 144 | 2,700 |