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
2024/04/19 39,320 39,320 38,360 38,700 1,281,363
2024/04/18 39,440 39,910 39,310 39,760 517,439
2024/04/17 40,340 40,350 39,660 39,680 590,471
2024/04/16 40,400 40,410 40,020 40,160 659,785
2024/04/15 40,760 40,940 40,530 40,930 398,771
2024/04/12 41,480 41,540 41,200 41,310 366,925
2024/04/11 40,790 41,230 40,770 41,190 283,983
2024/04/10 41,350 41,470 41,250 41,320 368,064
2024/04/09 41,240 41,520 41,210 41,510 541,933
2024/04/08 41,130 41,370 40,920 41,040 858,698
2024/04/05 40,900 40,990 40,500 40,740 726,046
2024/04/04 41,800 42,050 41,560 41,600 304,804
2024/04/03 41,280 41,400 40,960 41,230 271,665
2024/04/02 41,690 41,950 41,470 41,620 290,504
2024/04/01 42,480 42,530 41,470 41,590 752,957
2024/03/29 42,120 42,320 42,060 42,260 119,349
2024/03/28 42,190 42,270 41,830 41,920 264,266
2024/03/27 42,030 42,500 41,980 42,270 496,453
2024/03/26 41,920 42,060 41,800 41,970 334,272
2024/03/25 42,330 42,380 41,950 41,950 272,689
2024/03/22 42,550 42,640 42,240 42,430 292,921
2024/03/21 42,150 42,370 41,960 42,320 516,765
2024/03/19 41,070 41,480 40,880 41,460 437,795
2024/03/18 40,450 41,220 40,410 41,220 445,404
2024/03/15 39,990 40,270 39,960 40,160 201,576
2024/03/14 40,060 40,310 39,850 40,300 220,529
2024/03/13 40,670 40,670 39,910 40,160 373,503
2024/03/12 39,960 40,300 39,730 40,300 532,307
2024/03/11 40,500 40,510 39,970 40,310 610,541
2024/03/08 41,210 41,500 41,040 41,150 314,027
2024/03/07 41,930 42,010 41,010 41,080 508,041
2024/03/06 41,340 41,680 41,290 41,620 446,143
2024/03/05 41,470 41,750 41,360 41,660 381,632
2024/03/04 41,800 41,870 41,520 41,620 441,333
2024/03/01 40,810 41,500 40,760 41,440 435,386
2024/02/29 40,420 40,740 40,350 40,670 247,664
2024/02/28 40,720 40,780 40,550 40,680 167,765
2024/02/27 40,720 40,900 40,570 40,730 258,710
2024/02/26 40,820 40,900 40,650 40,660 294,047
2024/02/22 40,250 40,630 40,090 40,580 462,117
2024/02/21 39,660 39,790 39,520 39,710 349,192
2024/02/20 39,980 40,200 39,720 39,820 278,417
2024/02/19 39,900 39,990 39,720 39,880 331,929
2024/02/16 40,140 40,310 39,800 39,950 711,102
2024/02/15 39,530 39,610 39,340 39,590 320,550
2024/02/14 39,120 39,230 38,990 39,140 321,470
2024/02/13 38,930 39,420 38,870 39,380 515,343
2024/02/09 38,390 38,670 38,260 38,260 280,757
2024/02/08 37,740 38,330 37,660 38,250 354,853
2024/02/07 37,280 37,540 37,190 37,490 277,654
2024/02/06 37,630 37,840 37,410 37,510 226,301
2024/02/05 37,840 37,840 37,550 37,750 200,768
2024/02/02 37,600 37,800 37,420 37,520 263,338
2024/02/01 37,290 37,490 37,260 37,300 347,380
2024/01/31 37,050 37,640 37,010 37,640 218,734
2024/01/30 37,570 37,600 37,370 37,410 236,904
2024/01/29 37,160 37,540 37,130 37,380 229,422
2024/01/26 37,270 37,400 37,010 37,070 346,177
2024/01/25 37,520 37,660 37,240 37,600 333,836
2024/01/24 37,840 37,840 37,440 37,570 413,362
2024/01/23 37,990 38,370 37,770 37,890 553,499
2024/01/22 37,730 37,940 37,640 37,930 480,858
2024/01/19 37,450 37,490 37,120 37,320 504,522
2024/01/18 36,710 37,070 36,680 36,770 434,007
2024/01/17 37,240 37,590 36,790 36,820 618,214
2024/01/16 37,260 37,300 36,910 36,990 549,245
2024/01/15 36,940 37,350 36,860 37,270 561,715
2024/01/12 36,680 37,040 36,660 36,890 631,843
2024/01/11 36,190 36,460 36,130 36,390 563,498
2024/01/10 35,170 35,820 35,140 35,750 683,803
2024/01/09 35,060 35,250 34,850 35,030 344,928
2024/01/05 34,590 34,820 34,490 34,650 304,422
2024/01/04 34,240 34,540 33,910 34,510 316,322
2023/12/29 34,720 34,890 34,550 34,660 213,836
2023/12/28 34,670 34,820 34,640 34,800 242,349
2023/12/27 34,720 34,960 34,710 34,870 255,831
2023/12/26 34,500 34,500 34,350 34,450 161,990
2023/12/25 34,600 34,610 34,400 34,450 156,418
2023/12/22 34,440 34,550 34,310 34,340 230,663
2023/12/21 34,460 34,500 34,260 34,290 673,363
2023/12/20 34,680 35,030 34,670 34,900 461,563
2023/12/19 33,990 34,390 33,820 34,380 288,332
2023/12/18 33,980 33,980 33,710 33,920 267,350
2023/12/15 33,930 34,300 33,920 34,140 270,317
2023/12/14 34,240 34,350 33,660 33,840 359,580
2023/12/13 34,150 34,280 34,020 34,110 235,403
2023/12/12 34,310 34,360 33,960 33,990 243,687
2023/12/11 33,860 34,120 33,850 33,960 291,788
2023/12/08 33,690 33,750 33,360 33,450 378,132
2023/12/07 34,330 34,360 33,970 34,050 267,935
2023/12/06 34,110 34,630 34,090 34,610 288,758
2023/12/05 34,190 34,260 33,890 33,950 329,722
2023/12/04 34,530 34,540 34,190 34,380 269,256
2023/12/01 34,780 34,780 34,580 34,640 201,900
2023/11/30 34,430 34,660 34,340 34,660 280,124
2023/11/29 34,450 34,710 34,360 34,490 284,475
2023/11/28 34,730 34,740 34,490 34,590 233,551
2023/11/27 34,930 35,020 34,590 34,610 261,458
2023/11/24 34,970 35,030 34,820 34,840 236,507
2023/11/22 34,350 34,790 34,330 34,630 270,162
2023/11/21 34,650 34,660 34,440 34,540 290,149
2023/11/20 34,730 35,070 34,530 34,570 322,558
2023/11/17 34,490 34,770 34,440 34,760 339,653
2023/11/16 34,580 34,810 34,410 34,580 613,901
2023/11/15 34,440 34,750 34,370 34,730 616,208
2023/11/14 33,960 34,010 33,830 33,900 258,986
2023/11/13 34,070 34,080 33,650 33,720 261,891
2023/11/10 33,590 33,770 33,390 33,730 274,068
2023/11/09 33,430 33,890 33,340 33,830 311,540
2023/11/08 33,680 33,680 33,200 33,310 319,034
2023/11/07 33,720 33,720 33,410 33,410 262,132
2023/11/06 33,750 33,930 33,700 33,840 459,593
2023/11/02 33,190 33,230 33,000 33,100 311,305
2023/11/01 32,480 32,730 32,480 32,700 358,283
2023/10/31 31,800 32,090 31,640 31,970 424,537
2023/10/30 31,770 31,860 31,640 31,800 342,908
2023/10/27 31,870 32,200 31,780 32,130 333,255
2023/10/26 31,890 32,000 31,660 31,670 403,040
2023/10/25 32,460 32,580 32,300 32,370 316,594
2023/10/24 32,300 32,330 31,650 32,210 497,944
2023/10/23 32,270 32,300 32,090 32,120 236,584
2023/10/20 32,350 32,560 32,220 32,410 357,560
2023/10/19 32,660 32,810 32,520 32,580 195,893
2023/10/18 33,180 33,250 33,010 33,190 227,997
2023/10/17 33,250 33,410 33,030 33,150 272,004
2023/10/16 33,050 33,100 32,690 32,760 293,990
2023/10/13 33,480 33,680 33,390 33,460 186,834
2023/10/12 33,290 33,650 33,290 33,630 409,765
2023/10/11 33,000 33,190 32,930 33,090 197,334
2023/10/10 32,460 32,960 32,460 32,900 723,301
2023/10/06 32,130 32,280 32,020 32,130 220,115
2023/10/05 31,870 32,190 31,660 32,160 376,122
2023/10/04 31,820 31,940 31,570 31,630 636,559
2023/10/03 32,720 32,740 32,280 32,350 412,567
2023/10/02 33,260 33,560 32,910 32,920 226,123
2023/09/29 33,160 33,170 32,840 33,010 273,574
2023/09/28 33,250 33,320 32,800 32,990 254,287
2023/09/27 32,970 33,260 32,880 33,250 221,160
2023/09/26 33,610 33,620 33,250 33,290 180,161
2023/09/25 33,450 33,670 33,320 33,650 165,266
2023/09/22 33,120 33,480 33,080 33,340 350,648
2023/09/21 33,820 33,890 33,480 33,510 229,820
2023/09/20 34,220 34,220 33,940 33,950 208,464
2023/09/19 34,210 34,290 34,080 34,190 169,126
2023/09/15 34,380 34,600 34,340 34,520 373,711
2023/09/14 33,860 34,190 33,790 34,130 312,905
2023/09/13 33,720 33,820 33,550 33,650 189,507
2023/09/12 33,590 33,730 33,410 33,730 171,450
2023/09/11 33,630 33,690 33,310 33,410 224,491
2023/09/08 33,820 33,860 33,430 33,520 285,449
2023/09/07 34,080 34,280 33,930 33,940 227,960
2023/09/06 34,040 34,230 34,030 34,190 342,079
2023/09/05 33,870 33,950 33,710 33,920 223,815
2023/09/04 33,720 33,860 33,640 33,860 254,986
2023/09/01 33,420 33,780 33,410 33,670 282,800
2023/08/31 33,280 33,620 33,280 33,530 230,937
2023/08/30 33,340 33,490 33,210 33,240 219,618
2023/08/29 33,200 33,300 33,080 33,100 196,271
2023/08/28 32,820 33,110 32,770 33,100 208,146
2023/08/25 32,660 32,740 32,440 32,520 876,863
2023/08/24 33,100 33,210 32,950 33,160 193,897
2023/08/23 32,620 32,940 32,600 32,940 154,347
2023/08/22 32,710 32,810 32,570 32,780 162,573
2023/08/21 32,440 32,650 32,290 32,430 226,965
2023/08/18 32,200 32,550 32,130 32,340 271,084
2023/08/17 32,520 32,600 32,190 32,510 315,373
2023/08/16 32,830 32,900 32,660 32,660 244,039
2023/08/15 33,260 33,310 33,120 33,130 142,086
2023/08/14 33,390 33,540 32,920 32,970 295,588
2023/08/10 32,960 33,410 32,930 33,380 276,206
2023/08/09 33,200 33,330 33,080 33,110 178,824
2023/08/08 33,330 33,460 33,130 33,260 198,510
2023/08/07 32,820 33,220 32,720 33,170 319,826
2023/08/04 32,920 33,210 32,820 33,100 255,219
2023/08/03 33,280 33,370 33,050 33,070 398,417
2023/08/02 34,060 34,070 33,550 33,630 442,713
2023/08/01 34,190 34,420 34,140 34,400 280,066
2023/07/31 34,020 34,340 33,930 34,110 401,313
2023/07/28 33,360 33,770 32,920 33,690 831,563
2023/07/27 33,420 33,870 33,360 33,820 368,709
2023/07/26 33,590 33,650 33,400 33,580 213,463
2023/07/25 33,630 33,630 33,410 33,580 187,595
2023/07/24 33,550 33,710 33,470 33,630 168,228
2023/07/21 33,180 33,380 32,980 33,230 250,890
2023/07/20 33,720 33,770 33,370 33,370 226,222
2023/07/19 33,760 33,800 33,590 33,790 211,121
2023/07/18 33,350 33,630 33,230 33,410 246,054
2023/07/14 33,740 33,740 33,130 33,340 428,079
2023/07/13 33,020 33,400 32,850 33,350 287,503
2023/07/12 33,240 33,240 32,680 32,840 553,651
2023/07/11 33,360 33,410 32,970 33,130 265,870
2023/07/10 33,330 33,500 32,970 33,140 495,669
2023/07/07 33,480 34,090 33,330 33,380 314,471
2023/07/06 33,980 34,060 33,650 33,810 464,212
2023/07/05 34,730 34,920 34,550 34,840 301,463
2023/07/04 35,040 35,080 34,870 34,930 471,788
2023/07/03 35,060 35,320 35,060 35,300 342,606
2023/06/30 34,610 34,760 34,430 34,740 328,099
2023/06/29 34,830 35,090 34,710 34,770 523,744
2023/06/28 34,280 34,670 34,120 34,650 408,184

このページの先頭へ