(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 |
---|---|---|---|---|---|
2021/12/30 | 188 | 189 | 187 | 188 | 10,000 |
2021/12/29 | 189 | 189 | 188 | 188 | 1,700 |
2021/12/28 | 188 | 189 | 187 | 189 | 12,000 |
2021/12/27 | 191 | 191 | 187 | 187 | 15,200 |
2021/12/24 | 190 | 191 | 188 | 188 | 11,100 |
2021/12/23 | 187 | 189 | 187 | 188 | 13,100 |
2021/12/22 | 182 | 184 | 182 | 184 | 12,000 |
2021/12/21 | 183 | 185 | 182 | 182 | 1,900 |
2021/12/20 | 186 | 186 | 183 | 183 | 6,000 |
2021/12/17 | 183 | 185 | 183 | 184 | 7,900 |
2021/12/16 | 181 | 185 | 181 | 183 | 4,800 |
2021/12/15 | 185 | 185 | 182 | 182 | 14,900 |
2021/12/14 | 186 | 186 | 183 | 185 | 11,500 |
2021/12/13 | 188 | 188 | 186 | 186 | 2,900 |
2021/12/10 | 186 | 188 | 185 | 185 | 9,400 |
2021/12/09 | 187 | 188 | 187 | 188 | 1,000 |
2021/12/08 | 189 | 190 | 187 | 187 | 7,400 |
2021/12/07 | 186 | 186 | 184 | 186 | 3,700 |
2021/12/06 | 186 | 186 | 183 | 185 | 11,500 |
2021/12/03 | 183 | 185 | 182 | 184 | 4,200 |
2021/12/02 | 184 | 185 | 184 | 184 | 5,800 |
2021/12/01 | 181 | 185 | 181 | 184 | 16,400 |
2021/11/30 | 192 | 192 | 182 | 185 | 29,900 |
2021/11/29 | 191 | 194 | 190 | 190 | 16,500 |
2021/11/26 | 198 | 198 | 193 | 193 | 4,000 |
2021/11/25 | 196 | 196 | 194 | 196 | 38,400 |
2021/11/24 | 190 | 194 | 190 | 194 | 43,900 |
2021/11/22 | 201 | 201 | 199 | 201 | 14,200 |
2021/11/19 | 202 | 206 | 202 | 205 | 11,900 |
2021/11/18 | 203 | 206 | 203 | 204 | 7,700 |
2021/11/17 | 208 | 208 | 207 | 208 | 28,100 |
2021/11/16 | 207 | 209 | 206 | 208 | 2,000 |
2021/11/15 | 210 | 210 | 203 | 205 | 15,100 |
2021/11/12 | 210 | 210 | 207 | 210 | 55,600 |
2021/11/11 | 206 | 208 | 205 | 207 | 40,100 |
2021/11/10 | 204 | 204 | 193 | 202 | 33,600 |
2021/11/09 | 204 | 205 | 202 | 203 | 11,300 |
2021/11/08 | 201 | 203 | 200 | 203 | 10,700 |
2021/11/05 | 200 | 201 | 200 | 201 | 16,300 |
2021/11/04 | 202 | 202 | 201 | 202 | 23,800 |
2021/11/02 | 205 | 206 | 204 | 205 | 35,300 |
2021/11/01 | 198 | 201 | 198 | 201 | 25,900 |
2021/10/29 | 199 | 199 | 197 | 197 | 9,300 |
2021/10/28 | 197 | 198 | 195 | 196 | 25,600 |
2021/10/27 | 201 | 201 | 197 | 197 | 15,500 |
2021/10/26 | 204 | 205 | 202 | 203 | 10,400 |
2021/10/25 | 202 | 203 | 201 | 202 | 9,000 |
2021/10/22 | 204 | 206 | 203 | 204 | 9,600 |
2021/10/21 | 204 | 207 | 203 | 204 | 28,200 |
2021/10/20 | 203 | 204 | 201 | 203 | 11,600 |
2021/10/19 | 200 | 204 | 200 | 204 | 41,800 |
2021/10/18 | 205 | 205 | 203 | 204 | 40,400 |
2021/10/15 | 204 | 205 | 203 | 205 | 59,600 |
2021/10/14 | 195 | 197 | 195 | 197 | 49,000 |
2021/10/13 | 194 | 195 | 193 | 193 | 9,600 |
2021/10/12 | 193 | 196 | 193 | 196 | 8,400 |
2021/10/11 | 194 | 197 | 192 | 196 | 60,200 |
2021/10/08 | 185 | 188 | 184 | 187 | 13,200 |
2021/10/07 | 185 | 186 | 184 | 184 | 20,000 |
2021/10/06 | 182 | 183 | 181 | 181 | 4,200 |
2021/10/05 | 182 | 183 | 181 | 181 | 8,600 |
2021/10/04 | 184 | 186 | 184 | 184 | 20,700 |
2021/10/01 | 182 | 182 | 180 | 181 | 13,700 |
2021/09/30 | 183 | 185 | 181 | 181 | 22,100 |
2021/09/29 | 182 | 186 | 182 | 184 | 26,900 |
2021/09/28 | 186 | 188 | 183 | 184 | 41,900 |
2021/09/27 | 184 | 188 | 184 | 186 | 51,600 |
2021/09/24 | 183 | 185 | 183 | 183 | 56,400 |
2021/09/22 | 178 | 180 | 177 | 179 | 26,300 |
2021/09/21 | 171 | 174 | 171 | 172 | 33,100 |
2021/09/17 | 175 | 178 | 175 | 177 | 11,300 |
2021/09/16 | 178 | 181 | 177 | 178 | 31,700 |
2021/09/15 | 177 | 178 | 173 | 174 | 95,400 |
2021/09/14 | 183 | 183 | 181 | 181 | 32,400 |
2021/09/13 | 182 | 183 | 181 | 182 | 46,600 |
2021/09/10 | 184 | 186 | 182 | 186 | 43,600 |
2021/09/09 | 187 | 188 | 185 | 186 | 66,300 |
2021/09/08 | 191 | 191 | 190 | 190 | 33,700 |
2021/09/07 | 194 | 194 | 191 | 194 | 38,500 |
2021/09/06 | 194 | 195 | 194 | 195 | 115,500 |
2021/09/03 | 188 | 190 | 188 | 189 | 14,000 |
2021/09/02 | 191 | 191 | 188 | 189 | 13,500 |
2021/09/01 | 190 | 192 | 190 | 191 | 9,300 |
2021/08/31 | 192 | 192 | 191 | 192 | 7,500 |
2021/08/30 | 193 | 193 | 190 | 191 | 22,400 |
2021/08/27 | 188 | 188 | 186 | 187 | 4,800 |
2021/08/26 | 190 | 190 | 187 | 187 | 5,800 |
2021/08/25 | 191 | 191 | 188 | 188 | 5,200 |
2021/08/24 | 191 | 192 | 190 | 190 | 8,000 |
2021/08/23 | 186 | 191 | 186 | 190 | 61,600 |
2021/08/20 | 184 | 184 | 182 | 184 | 17,000 |
2021/08/19 | 190 | 190 | 185 | 185 | 14,300 |
2021/08/18 | 189 | 190 | 189 | 190 | 5,400 |
2021/08/17 | 192 | 193 | 191 | 191 | 9,600 |
2021/08/16 | 193 | 194 | 190 | 191 | 15,700 |
2021/08/13 | 193 | 194 | 193 | 194 | 4,600 |
2021/08/12 | 193 | 194 | 193 | 193 | 10,100 |
2021/08/11 | 190 | 192 | 189 | 191 | 14,100 |
2021/08/10 | 185 | 187 | 183 | 187 | 55,800 |
2021/08/06 | 190 | 191 | 188 | 190 | 12,300 |
2021/08/05 | 195 | 196 | 191 | 191 | 109,500 |
2021/08/04 | 200 | 200 | 197 | 199 | 9,300 |
2021/08/03 | 202 | 202 | 199 | 199 | 13,100 |
2021/08/02 | 202 | 204 | 201 | 201 | 19,600 |
2021/07/30 | 201 | 212 | 200 | 202 | 112,200 |
2021/07/29 | 201 | 206 | 201 | 206 | 28,700 |
2021/07/28 | 201 | 202 | 200 | 202 | 29,200 |
2021/07/27 | 205 | 205 | 202 | 202 | 6,800 |
2021/07/26 | 203 | 203 | 201 | 202 | 10,300 |
2021/07/21 | 203 | 205 | 202 | 203 | 18,700 |
2021/07/20 | 202 | 206 | 202 | 206 | 30,600 |
2021/07/19 | 208 | 209 | 207 | 209 | 10,200 |
2021/07/16 | 214 | 214 | 212 | 214 | 18,800 |
2021/07/15 | 212 | 214 | 211 | 212 | 45,500 |
2021/07/14 | 210 | 210 | 208 | 210 | 10,400 |
2021/03/22 | 221 | 221 | 218 | 220 | 24,000 |
2021/03/19 | 222 | 224 | 222 | 222 | 12,300 |
2021/03/18 | 225 | 227 | 223 | 225 | 37,400 |
2021/03/17 | 225 | 226 | 223 | 223 | 9,600 |
2021/03/16 | 224 | 226 | 224 | 226 | 17,400 |
2021/03/15 | 227 | 227 | 225 | 225 | 13,400 |
2021/03/12 | 227 | 228 | 223 | 226 | 29,500 |
2021/03/11 | 221 | 226 | 220 | 226 | 31,200 |
2021/03/10 | 218 | 219 | 217 | 217 | 15,900 |
2021/03/09 | 211 | 216 | 211 | 215 | 15,500 |
2021/03/08 | 207 | 214 | 207 | 208 | 62,100 |
2021/03/05 | 211 | 211 | 203 | 205 | 37,100 |
2021/03/04 | 213 | 215 | 212 | 213 | 18,400 |
2021/03/03 | 219 | 220 | 217 | 218 | 17,100 |
2021/03/02 | 222 | 222 | 213 | 215 | 45,500 |
2021/03/01 | 218 | 223 | 217 | 219 | 130,600 |
2021/02/26 | 225 | 225 | 220 | 224 | 54,100 |
2021/02/25 | 227 | 229 | 226 | 229 | 24,200 |
2021/02/24 | 226 | 230 | 225 | 225 | 26,400 |
2021/02/22 | 234 | 234 | 230 | 233 | 23,800 |
2021/02/19 | 225 | 233 | 220 | 230 | 75,200 |
2021/02/18 | 227 | 231 | 224 | 224 | 59,000 |
2021/02/17 | 225 | 230 | 223 | 223 | 130,300 |
2021/02/16 | 239 | 246 | 229 | 238 | 253,700 |
2021/02/15 | 222 | 234 | 222 | 234 | 120,100 |
2021/02/12 | 223 | 223 | 213 | 220 | 134,700 |
2021/02/10 | 211 | 220 | 210 | 220 | 148,300 |
2021/02/09 | 205 | 210 | 202 | 208 | 25,100 |
2021/02/08 | 198 | 201 | 197 | 200 | 146,700 |
2021/02/05 | 195 | 196 | 193 | 196 | 17,400 |
2021/02/04 | 195 | 195 | 192 | 192 | 18,000 |
2021/02/03 | 196 | 196 | 194 | 194 | 26,100 |
2021/02/02 | 198 | 198 | 196 | 197 | 21,600 |
2021/02/01 | 192 | 196 | 191 | 195 | 23,700 |
2021/01/29 | 190 | 191 | 190 | 190 | 14,100 |
2021/01/28 | 192 | 192 | 188 | 188 | 19,700 |
2021/01/27 | 193 | 194 | 192 | 193 | 3,100 |
2021/01/26 | 192 | 195 | 192 | 192 | 22,300 |
2021/01/25 | 195 | 196 | 192 | 193 | 22,800 |
2021/01/22 | 196 | 198 | 195 | 195 | 9,300 |
2021/01/21 | 194 | 195 | 193 | 195 | 5,700 |
2021/01/20 | 192 | 194 | 192 | 194 | 20,200 |
2021/01/19 | 195 | 195 | 190 | 193 | 13,400 |
2021/01/18 | 192 | 194 | 191 | 193 | 16,900 |
2021/01/15 | 196 | 198 | 194 | 194 | 26,100 |
2021/01/14 | 194 | 195 | 193 | 195 | 51,100 |
2021/01/13 | 191 | 195 | 191 | 192 | 18,500 |
2021/01/12 | 191 | 195 | 189 | 192 | 63,200 |
2021/01/08 | 198 | 200 | 196 | 200 | 47,300 |
2021/01/07 | 194 | 195 | 193 | 195 | 37,100 |
2021/01/06 | 195 | 196 | 192 | 192 | 49,000 |
2021/01/05 | 190 | 190 | 187 | 190 | 23,000 |
2021/01/04 | 189 | 193 | 188 | 193 | 112,200 |