日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2020/12/30 184 187 184 186 29,900
2020/12/29 183 185 183 183 31,000
2020/12/28 185 185 183 184 13,900
2020/12/25 181 184 181 184 24,800
2020/12/24 180 182 179 180 5,300
2020/12/23 178 181 178 178 7,600
2020/12/22 183 183 176 176 28,100
2020/12/21 186 186 182 185 33,600
2020/12/18 186 186 183 185 30,500
2020/12/17 185 185 183 184 46,300
2020/12/16 183 185 182 185 51,100
2020/12/15 181 181 179 180 21,100
2020/12/14 182 182 180 181 7,200
2020/12/11 182 183 181 182 17,900
2020/12/10 178 180 177 179 28,400
2020/12/09 181 184 180 181 54,500
2020/12/08 183 183 182 182 34,600
2020/12/07 187 188 184 185 112,200
2020/12/04 183 187 182 187 71,400
2020/12/03 181 183 180 180 83,000
2020/12/02 179 180 176 178 30,700
2020/12/01 172 176 172 176 64,700
2020/11/30 173 175 169 170 68,200
2020/11/27 174 174 170 171 36,600
2020/11/26 175 178 173 173 49,500
2020/11/25 172 174 171 172 82,700
2020/11/24 173 173 170 172 23,800
2020/11/20 172 173 170 173 18,300
2020/11/19 170 172 170 171 37,800
2020/11/18 171 176 165 170 143,500
2020/11/17 165 166 164 164 25,700
2020/11/16 162 163 161 163 34,700
2020/11/13 160 162 160 161 3,600
2020/11/12 161 163 159 162 26,600
2020/11/11 161 163 160 161 19,000
2020/11/10 162 162 158 160 57,200
2020/11/09 161 165 161 164 34,300
2020/11/06 159 163 158 159 46,600
2020/11/05 156 158 156 158 5,100
2020/11/04 157 158 155 155 12,700
2020/11/02 152 155 151 154 53,200
2020/10/30 158 158 155 157 22,300
2020/10/29 157 159 157 158 21,500
2020/10/28 159 160 159 160 7,100
2020/10/27 160 162 158 159 7,100
2020/10/26 162 162 160 160 17,900
2020/10/23 160 161 159 160 5,300
2020/10/22 160 162 160 161 9,400
2020/10/21 159 161 159 160 9,700
2020/10/20 158 159 158 159 2,600
2020/10/19 159 160 157 159 37,300
2020/10/16 161 162 160 160 5,900
2020/10/15 161 162 160 160 10,900
2020/10/14 162 162 160 161 19,300
2020/10/13 164 164 162 164 11,500
2020/10/12 166 168 164 164 75,500
2020/10/09 160 161 160 161 1,200
2020/10/08 161 163 158 160 9,500
2020/10/07 160 161 158 161 10,500
2020/10/06 164 166 163 163 8,200
2020/10/05 161 163 161 162 8,800
2020/10/02 164 164 160 163 18,900
2020/09/30 162 162 160 160 4,700
2020/09/29 161 163 160 162 15,200
2020/09/28 163 163 156 157 37,200
2020/09/25 161 163 158 160 27,500
2020/09/24 159 162 156 158 67,900
2020/09/23 168 168 160 164 122,300
2020/09/18 174 175 172 174 16,800
2020/09/17 178 178 174 174 72,600
2020/09/16 178 180 177 178 233,800
2020/09/15 173 174 172 173 16,200
2020/09/14 169 172 169 171 10,200
2020/09/11 168 169 167 168 11,400
2020/09/10 167 169 167 168 21,900
2020/09/09 167 167 165 166 16,100
2020/09/08 166 167 166 167 6,200
2020/09/07 165 168 165 167 21,000
2020/09/04 165 166 165 166 27,000
2020/09/03 168 170 167 168 15,100
2020/09/02 175 175 172 174 6,700
2020/09/01 171 173 169 171 15,800
2020/08/31 170 172 168 170 11,600
2020/08/28 172 172 169 169 17,900
2020/08/27 170 171 167 169 16,600
2020/08/26 170 171 169 171 7,900
2020/08/25 167 170 167 170 15,300
2020/08/24 168 168 165 167 15,700
2020/08/21 167 170 166 167 42,500
2020/08/20 171 172 170 170 25,900
2020/08/19 173 174 172 172 9,700
2020/08/18 172 174 172 172 9,000
2020/08/17 175 175 171 171 10,800
2020/08/14 174 180 173 174 33,100
2020/08/13 168 170 165 169 89,100
2020/08/12 173 174 170 170 65,200
2020/08/11 181 184 177 180 31,200
2020/08/07 189 189 175 183 104,700
2020/08/06 176 181 176 180 47,700
2020/08/05 174 174 171 172 20,500
2020/08/04 170 173 170 170 14,300
2020/08/03 166 170 165 168 14,600
2020/07/31 168 168 159 167 63,400
2020/07/30 172 176 166 170 42,500
2020/07/29 175 177 169 175 66,000
2020/07/28 185 190 167 168 247,400
2020/07/27 170 174 167 173 99,300
2020/07/22 161 165 161 162 51,400
2020/07/21 154 157 154 155 12,700
2020/07/20 155 155 153 154 4,600
2020/07/17 153 153 152 153 5,300
2020/07/16 156 156 154 155 8,600
2020/07/15 154 156 154 154 11,800
2020/07/14 157 157 154 154 7,200
2020/07/13 155 157 153 154 34,300
2020/07/10 156 156 153 153 14,500
2020/07/09 158 158 155 157 12,000
2020/07/08 155 158 155 157 22,600
2020/07/07 153 154 152 154 14,500
2020/07/06 153 153 152 152 11,100
2020/07/03 152 152 151 151 800
2020/07/02 154 154 152 154 6,600
2020/07/01 152 156 151 154 30,600
2020/06/30 151 153 151 153 1,900
2020/06/29 151 152 149 150 3,300
2020/06/26 153 153 149 151 8,000
2020/06/25 151 151 150 151 9,700
2020/06/24 153 154 152 154 10,700
2020/06/23 151 153 151 152 8,400
2020/06/22 150 152 149 152 5,700
2020/06/19 152 152 149 149 1,500
2020/06/18 151 151 150 151 10,300
2020/06/17 152 153 151 153 11,600
2020/06/16 150 152 150 152 7,900
2020/06/15 151 151 146 146 16,400
2020/06/12 151 152 149 152 38,400
2020/06/11 157 157 154 156 14,700
2020/06/10 157 158 156 157 18,800
2020/06/09 158 158 157 158 11,700
2020/06/08 157 158 156 158 5,900
2020/06/05 156 158 156 156 11,800
2020/06/04 157 157 154 154 12,700
2020/06/03 157 159 155 156 27,600
2020/06/02 156 159 155 157 24,800
2020/06/01 154 158 154 155 12,200
2020/05/29 155 155 154 154 11,100
2020/05/28 156 156 153 155 8,100
2020/05/27 154 157 153 156 18,700
2020/05/26 157 157 154 156 21,200
2020/05/25 156 156 154 156 16,200
2020/05/22 154 156 152 154 55,900
2020/05/21 161 161 154 154 109,800
2020/05/20 157 160 154 159 103,500
2020/05/19 157 157 149 153 100,700
2020/05/18 152 154 150 152 205,400
2020/05/15 142 143 141 142 4,600
2020/05/14 141 141 140 141 23,100
2020/05/13 141 142 140 142 20,900
2020/05/12 141 141 141 141 2,800
2020/05/11 142 143 141 141 81,900
2020/05/08 138 141 138 140 16,500
2020/05/07 140 140 138 139 14,200
2020/05/01 137 142 135 140 40,500
2020/04/30 140 143 140 142 32,800
2020/04/28 139 141 139 139 14,600
2020/04/27 140 142 140 140 20,100
2020/04/24 140 140 137 139 56,100
2020/04/23 135 140 135 138 27,200
2020/04/22 135 137 133 133 18,000
2020/04/21 139 139 137 138 1,800
2020/04/20 139 140 136 140 34,200
2020/04/17 142 143 141 142 3,700
2020/04/16 142 144 141 143 13,400
2020/04/15 146 147 144 146 35,000
2020/04/14 142 144 141 143 25,000
2020/04/13 145 149 137 141 96,000
2020/04/10 141 145 137 144 32,100
2020/04/09 137 138 137 137 21,500
2020/04/08 138 138 135 137 5,100
2020/04/07 137 138 136 137 9,600
2020/04/06 133 138 133 136 12,600
2020/04/03 132 134 131 131 2,100
2020/04/02 133 133 131 133 4,500
2020/04/01 131 135 131 133 29,500
2020/03/31 130 139 130 136 27,800
2020/03/30 135 137 127 130 16,400
2020/03/27 138 140 130 139 30,000
2020/03/26 142 144 139 144 10,100
2020/03/25 139 145 139 144 95,000
2020/03/24 126 130 126 127 14,400
2020/03/23 130 130 121 125 48,900
2020/03/19 125 134 121 128 27,600
2020/03/18 140 140 125 127 212,200
2020/03/17 143 154 142 144 18,500
2020/03/16 142 159 142 152 18,600
2020/03/13 141 148 138 145 20,600
2020/03/12 158 158 154 154 1,900
2020/03/11 158 161 157 160 9,700
2020/03/10 154 157 151 154 13,400
2020/03/09 159 159 151 156 7,600
2020/03/06 160 161 159 159 5,300
2020/03/05 165 165 163 163 9,000
2020/03/04 164 166 164 166 2,000
2020/03/03 169 169 163 163 8,000
2020/03/02 163 165 161 165 4,700
2020/02/28 176 176 166 167 25,500
2020/02/27 178 178 176 177 3,700
2020/02/26 181 181 179 180 10,200
2020/02/25 183 187 181 184 20,200
2020/02/21 186 192 186 189 42,000
2020/02/20 190 192 187 190 41,900
2020/02/19 185 188 185 188 20,900
2020/02/18 180 181 180 181 1,000
2020/02/17 181 181 181 181 3,000
2020/02/14 181 182 181 181 7,300
2020/02/13 181 181 179 181 17,800
2020/02/12 181 181 181 181 100
2020/02/10 182 182 176 181 4,100
2020/02/07 182 182 180 180 13,200
2020/02/06 180 185 180 182 4,200
2020/02/05 177 181 177 181 7,800
2020/02/04 179 181 179 181 2,600
2020/02/03 177 177 172 177 7,800
2020/01/31 178 180 177 178 3,600
2020/01/30 182 182 176 181 12,900
2020/01/29 183 183 182 182 2,100
2020/01/28 183 183 181 182 12,500
2020/01/27 185 188 184 185 13,300
2020/01/24 189 190 187 187 11,400
2020/01/23 191 191 189 189 9,200
2020/01/22 188 188 186 187 24,700
2020/01/21 192 193 190 191 17,800
2020/01/20 186 193 182 192 76,100
2020/01/17 170 195 170 183 230,300
2020/01/16 166 172 165 169 34,300
2020/01/15 161 164 161 164 5,600
2020/01/14 160 160 160 160 1,700
2020/01/10 159 160 159 159 4,900
2020/01/09 160 160 158 158 10,100
2020/01/08 159 160 159 159 7,100
2020/01/07 160 160 159 159 9,400
2020/01/06 160 161 160 160 18,200

このページの先頭へ