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225連動型上場投信(1321)の株価時系列情報

(NEXT FUNDS)日経225連動型上場投信(1321)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
2026/07/28 65,640 65,690 64,100 64,570 414,393
2026/07/27 67,500 67,540 66,330 67,280 297,036
2026/07/24 67,700 67,900 66,450 66,880 320,042
2026/07/23 68,900 69,320 68,500 68,700 200,405
2026/07/22 69,650 69,920 68,210 68,310 331,180
2026/07/21 67,050 68,450 66,470 68,450 376,904
2026/07/17 67,960 68,010 64,880 66,960 833,236
2026/07/16 69,740 70,100 68,820 69,230 488,825
2026/07/15 70,670 71,190 70,180 71,140 247,387
2026/07/14 69,250 70,160 68,580 70,050 304,920
2026/07/13 70,810 71,490 69,000 69,510 375,693
2026/07/10 71,410 71,770 70,850 71,120 359,471
2026/07/09 70,000 70,850 69,830 70,280 397,136
2026/07/08 69,950 70,880 69,530 69,640 361,390
2026/07/07 72,040 72,500 70,560 71,060 496,428
2026/07/06 73,300 73,660 72,170 72,980 311,251
2026/07/03 71,560 73,140 71,000 73,140 384,612
2026/07/02 72,350 73,180 71,950 72,000 472,770
2026/07/01 74,450 75,310 73,420 73,700 306,600
2026/06/30 73,850 73,960 72,580 73,510 419,420
2026/06/29 72,920 72,950 71,230 72,800 371,068
2026/06/26 74,240 74,610 71,850 72,560 642,689
2026/06/25 74,160 75,920 73,910 75,730 535,006
2026/06/24 72,820 73,460 71,630 72,460 713,336
2026/06/23 76,070 76,090 73,150 73,150 608,062
2026/06/22 74,510 76,330 74,510 75,970 340,824
2026/06/19 75,500 75,500 73,960 74,630 449,694
2026/06/18 73,680 74,690 73,550 74,380 488,172
2026/06/17 71,980 73,360 71,960 73,190 342,064
2026/06/16 72,630 73,210 72,290 72,570 436,528
2026/06/15 71,530 72,880 71,530 72,620 747,852
2026/06/12 69,680 70,150 68,870 69,090 563,517
2026/06/11 65,670 67,390 65,270 67,210 709,015
2026/06/10 67,500 68,120 66,720 67,270 637,032
2026/06/09 68,030 68,490 66,900 68,400 531,890
2026/06/08 66,910 67,760 66,370 67,030 783,978
2026/06/05 70,100 70,100 68,940 69,700 377,415
2026/06/04 70,740 71,040 70,040 70,570 323,314
2026/06/03 70,830 71,950 70,520 71,580 598,336
2026/06/02 70,300 70,300 68,610 69,830 417,601
2026/06/01 69,420 70,310 69,360 70,020 410,627
2026/05/29 68,700 69,580 68,610 69,310 303,836
2026/05/28 67,620 68,180 66,850 67,640 387,287
2026/05/27 69,440 69,540 68,120 68,120 355,358
2026/05/26 68,360 68,410 67,590 67,960 319,736
2026/05/25 66,970 68,410 66,750 68,330 679,448
2026/05/22 65,230 66,360 65,190 66,210 433,565
2026/05/21 64,110 64,900 64,060 64,530 407,574
2026/05/20 63,250 63,270 62,080 62,720 488,890
2026/05/19 64,170 64,320 63,070 63,470 313,297
2026/05/18 64,540 64,640 63,190 63,740 423,660
2026/05/15 65,850 66,150 63,790 64,280 714,753
2026/05/14 66,560 66,740 65,600 65,610 278,547
2026/05/13 65,160 66,260 65,120 66,200 201,654
2026/05/12 65,800 66,130 65,040 65,590 256,886
2026/05/11 66,400 66,400 65,280 65,370 208,275
2026/05/08 65,330 65,630 65,010 65,600 279,514
2026/05/07 64,730 66,110 64,660 65,880 551,506
2026/05/01 62,450 62,470 62,110 62,230 164,405
2026/04/30 61,940 62,240 61,640 61,990 421,289
2026/04/28 63,150 63,230 62,450 62,650 286,475
2026/04/27 62,880 63,690 62,330 63,400 523,967
2026/04/24 62,160 62,480 61,980 62,390 234,459
2026/04/23 62,670 62,950 61,330 61,870 591,905
2026/04/22 61,790 62,440 61,720 62,320 283,209
2026/04/21 61,770 62,350 61,750 62,070 230,340
2026/04/20 61,610 61,900 61,450 61,530 253,158
2026/04/17 62,020 62,130 61,360 61,360 272,088
2026/04/16 61,250 62,430 61,220 62,390 494,500
2026/04/15 61,360 61,360 60,700 60,860 284,953
2026/04/14 60,070 60,640 60,010 60,480 394,311
2026/04/13 58,980 59,370 58,830 59,160 301,493
2026/04/10 59,090 59,640 59,050 59,520 487,962
2026/04/09 58,900 59,000 58,340 58,500 457,246
2026/04/08 58,680 59,030 58,140 58,960 703,472
2026/04/07 56,120 56,390 55,590 55,950 322,820
2026/04/06 55,620 56,530 55,620 55,900 257,261
2026/04/03 55,560 55,890 55,380 55,590 242,974
2026/03/27 54,990 55,810 54,550 55,480 367,928
2026/03/26 56,020 56,280 55,240 55,650 323,226
2026/03/25 55,620 56,140 55,520 55,860 427,728
2026/03/24 54,780 54,840 53,670 54,350 491,265
2026/03/23 53,060 53,740 52,670 53,530 948,110
2026/03/19 55,780 56,020 55,260 55,420 530,579
2026/03/18 56,400 57,450 56,370 57,450 288,279
2026/03/17 56,510 56,510 55,570 55,800 230,702
2026/03/16 55,800 56,090 55,180 55,760 324,823
2026/03/13 55,180 56,180 55,180 55,850 398,879
2026/03/12 56,300 56,870 55,910 56,590 312,697
2026/03/11 57,240 57,920 57,020 57,050 386,961
2026/03/10 56,340 56,830 55,640 56,350 697,514
2026/03/09 54,370 55,020 53,420 54,800 1,415,378
2026/03/06 56,750 57,880 56,660 57,830 420,249
2026/03/05 58,350 58,840 57,060 57,440 758,972
2026/03/04 57,450 57,890 55,740 56,380 1,280,377
2026/03/03 59,990 60,130 58,300 58,450 739,002
2026/03/02 59,960 60,670 59,540 60,290 718,868
2026/02/27 60,710 61,240 60,420 61,120 261,909
2026/02/26 61,600 61,670 60,900 61,100 450,508
2026/02/25 60,160 61,180 59,990 60,900 358,806
2026/02/24 58,880 59,630 58,870 59,540 315,035
2026/02/20 59,300 59,310 58,890 59,080 288,500
2026/02/19 59,730 59,930 59,580 59,710 200,209
2026/02/18 59,000 59,610 58,970 59,390 282,701
2026/02/17 59,050 59,100 58,320 58,690 256,483
2026/02/16 59,690 59,690 58,980 59,090 174,132
2026/02/13 59,130 59,570 58,860 59,200 494,403
2026/02/12 60,120 60,280 59,800 59,910 275,901
2026/02/10 59,270 60,210 59,260 59,880 405,886
2026/02/09 59,390 59,610 58,520 58,540 606,986
2026/02/06 55,440 56,390 55,010 56,390 533,299
2026/02/05 56,390 56,590 55,760 56,040 329,734
2026/02/04 56,210 56,580 56,050 56,430 308,736
2026/02/03 56,020 56,910 55,870 56,850 521,489
2026/02/02 55,690 56,350 54,720 54,750 537,222
2026/01/30 55,350 55,650 55,010 55,390 277,576
2026/01/29 56,130 56,140 55,170 55,440 222,208
2026/01/28 55,030 55,580 54,850 55,400 317,739
2026/01/27 54,950 55,400 54,690 55,340 314,613
2026/01/26 54,770 55,200 54,720 54,980 364,364
2026/01/23 56,050 56,140 55,700 55,960 174,865
2026/01/22 55,670 56,000 55,330 55,770 336,504
2026/01/21 54,070 54,890 54,050 54,800 331,932
2026/01/20 55,480 55,510 54,920 55,070 375,689
2026/01/19 55,450 55,690 55,150 55,690 353,694
2026/01/16 56,180 56,220 55,800 56,060 180,184
2026/01/15 56,070 56,250 55,790 56,230 252,361
2026/01/14 56,000 56,600 55,890 56,490 343,986
2026/01/13 55,940 55,950 55,520 55,640 407,336
2026/01/09 53,430 53,980 53,320 53,940 201,208
2026/01/08 53,780 53,860 53,030 53,100 259,640
2026/01/07 54,210 54,430 53,850 53,950 210,222
2026/01/06 54,220 54,560 54,050 54,520 209,926
2026/01/05 53,190 54,050 53,190 53,890 418,162
2025/12/30 52,230 52,500 52,140 52,320 178,805
2025/12/29 52,700 52,700 52,310 52,400 147,905
2025/12/26 52,410 52,860 52,410 52,620 184,262
2025/12/25 52,340 52,400 52,180 52,300 63,165
2025/12/24 52,420 52,540 52,210 52,240 200,775
2025/12/23 52,320 52,440 52,150 52,300 134,541
2025/12/22 52,370 52,490 52,130 52,260 353,081
2025/12/19 51,230 51,650 51,110 51,380 185,723
2025/12/18 50,650 51,030 50,470 50,910 309,258
2025/12/17 51,370 51,450 50,930 51,410 197,042
2025/12/16 51,880 51,910 51,220 51,310 553,274
2025/12/15 51,940 52,260 51,850 52,070 281,266
2025/12/12 52,590 53,050 52,360 52,780 425,292
2025/12/11 52,740 52,740 51,810 52,050 185,951
2025/12/10 52,780 53,030 52,230 52,480 156,916
2025/12/09 52,530 52,690 52,320 52,560 102,884
2025/12/08 52,630 52,630 52,100 52,460 119,505
2025/12/05 52,380 52,470 52,110 52,390 137,754
2025/12/04 51,770 52,920 51,770 52,920 275,211
2025/12/03 51,460 52,040 51,460 51,760 205,895
2025/12/02 51,390 51,500 51,110 51,150 136,747
2025/12/01 52,200 52,240 51,060 51,190 248,393
2025/11/28 52,100 52,140 51,880 52,120 148,218
2025/11/27 51,860 52,220 51,820 52,030 113,257
2025/11/26 50,840 51,630 50,810 51,430 245,611
2025/11/25 51,340 51,360 50,350 50,490 282,971
2025/11/21 50,420 50,870 50,210 50,540 454,021
2025/11/20 52,210 52,490 51,520 51,670 647,745
2025/11/19 50,670 50,960 50,070 50,440 353,293
2025/11/18 51,630 51,830 50,510 50,660 510,767
2025/11/17 52,080 52,310 51,740 52,280 140,771
2025/11/14 52,100 52,650 52,050 52,290 325,063
2025/11/13 52,910 53,270 52,880 53,240 156,261
2025/11/12 52,710 53,000 52,460 53,000 148,353
2025/11/11 53,380 53,470 52,490 52,770 233,398
2025/11/10 52,730 52,900 52,340 52,870 229,871
2025/11/07 52,000 52,330 51,530 52,220 294,660
2025/11/06 53,080 53,210 52,510 52,720 222,722
2025/11/05 52,560 52,560 50,960 52,130 1,077,214
2025/11/04 54,390 54,630 53,540 53,540 473,463
2025/10/31 53,680 54,390 53,660 54,390 482,557
2025/10/30 53,100 53,630 52,910 53,230 654,080
2025/10/29 52,640 53,430 52,550 53,310 582,185
2025/10/28 52,250 52,380 51,990 52,100 296,156
2025/10/27 51,930 52,460 51,840 52,440 313,992
2025/10/24 50,990 51,300 50,810 51,170 171,135
2025/10/23 50,480 50,620 50,240 50,460 291,914
2025/10/22 51,070 51,340 50,470 51,150 391,279
2025/10/21 51,640 51,840 50,990 51,140 510,720
2025/10/20 50,240 51,010 50,120 51,010 348,655
2025/10/17 49,540 49,950 49,290 49,390 231,018
2025/10/16 49,970 50,140 49,750 50,100 306,554
2025/10/15 48,790 49,590 48,690 49,480 292,221
2025/10/14 49,150 49,690 48,310 48,600 708,763
2025/10/10 50,470 50,480 49,770 49,850 241,126
2025/10/09 49,980 50,440 49,850 50,420 251,300
2025/10/08 49,710 49,990 49,530 49,560 193,689
2025/10/07 50,210 50,360 49,720 49,760 351,619
2025/10/06 49,120 49,980 49,080 49,820 536,848
2025/10/03 46,810 47,500 46,760 47,500 308,828
2025/10/02 46,610 46,830 46,360 46,660 139,507
2025/10/01 46,470 46,580 46,040 46,250 243,143
2025/09/30 46,740 46,830 46,420 46,630 264,251
2025/09/29 46,910 46,910 46,570 46,690 162,133
2025/09/26 47,050 47,170 46,790 46,790 185,342
2025/09/25 47,020 47,230 46,900 47,180 236,672

このページの先頭へ