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
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
2025/09/24 46,840 47,090 46,610 47,070 194,376
2025/09/22 46,650 47,170 46,610 46,910 327,333
2025/09/19 47,260 47,300 45,860 46,390 736,036
2025/09/18 46,360 46,910 46,200 46,740 254,540
2025/09/17 46,140 46,430 45,980 46,170 147,103
2025/09/16 46,320 46,460 46,000 46,290 313,225
2025/09/12 46,270 46,310 45,930 46,120 223,287
2025/09/11 45,280 45,770 45,230 45,740 261,748
2025/09/10 44,860 45,190 44,830 45,190 151,818
2025/09/09 45,250 45,550 44,800 44,800 324,177
2025/09/08 44,890 45,210 44,680 45,010 258,181
2025/09/05 44,360 44,560 44,110 44,350 192,044
2025/09/04 43,360 43,930 43,330 43,910 232,297
2025/09/03 43,380 43,600 43,170 43,210 214,649
2025/09/02 43,640 43,790 43,390 43,620 144,866
2025/09/01 43,640 43,780 43,140 43,480 346,402
2025/08/29 44,130 44,140 43,940 44,080 113,580
2025/08/28 43,680 44,160 43,610 44,160 117,601
2025/08/27 43,810 43,930 43,570 43,850 140,779
2025/08/26 43,940 44,000 43,420 43,720 270,596
2025/08/25 44,430 44,520 43,980 44,100 187,374
2025/08/22 43,980 44,040 43,620 43,900 132,835
2025/08/21 44,110 44,240 43,870 43,950 145,283
2025/08/20 44,510 44,540 44,030 44,180 273,056
2025/08/19 45,170 45,220 44,740 44,860 175,323
2025/08/18 44,800 45,180 44,710 45,050 194,255
2025/08/15 44,130 44,730 44,040 44,690 249,160
2025/08/14 44,410 44,530 43,920 43,970 231,356
2025/08/13 44,510 44,790 44,330 44,610 408,237
2025/08/12 43,500 44,310 43,490 44,020 619,047
2025/08/08 42,470 43,310 42,470 43,080 425,035
2025/08/07 41,890 42,410 41,880 42,290 168,469
2025/08/06 41,670 42,080 41,670 42,050 145,989
2025/08/05 41,780 41,880 41,650 41,790 105,682
2025/08/04 41,030 41,560 41,020 41,550 303,427
2025/08/01 41,960 42,260 41,820 42,090 203,123
2025/07/31 41,990 42,410 41,930 42,360 154,503
2025/07/30 42,000 42,000 41,790 41,860 121,124
2025/07/29 42,070 42,070 41,810 41,890 113,175
2025/07/28 42,740 42,740 42,260 42,280 159,512
2025/07/25 42,950 43,020 42,660 42,690 170,879
2025/07/24 43,010 43,350 42,880 43,120 391,411
2025/07/23 41,650 42,620 41,500 42,490 489,616
2025/07/22 41,040 41,510 40,790 40,960 204,650
2025/07/18 41,300 41,320 40,960 41,050 133,509
2025/07/17 40,640 41,130 40,560 41,120 137,909
2025/07/16 40,920 41,140 40,720 40,860 200,515
2025/07/15 40,720 40,880 40,580 40,880 213,996
2025/07/14 40,620 40,810 40,490 40,680 136,390
2025/07/11 41,120 41,180 40,700 40,780 138,780
2025/07/10 41,030 41,030 40,750 40,880 150,285
2025/07/09 41,170 41,210 40,780 41,040 123,424
2025/07/08 40,700 41,030 40,700 40,930 160,470
2025/07/07 40,970 41,070 40,730 40,770 208,803
2025/07/04 41,900 41,940 41,620 41,750 196,908
2025/07/03 41,730 41,810 41,590 41,640 129,869
2025/07/02 41,400 41,890 41,360 41,660 282,053
2025/07/01 42,270 42,300 41,830 41,880 338,210
2025/06/30 42,560 42,840 42,300 42,420 433,526
2025/06/27 41,860 42,230 41,820 42,080 508,342
2025/06/26 40,910 41,480 40,910 41,450 347,164
2025/06/25 40,750 40,800 40,550 40,780 169,816
2025/06/24 40,660 40,830 40,500 40,600 381,223
2025/06/23 40,050 40,200 39,840 40,180 164,039
2025/06/20 40,300 40,480 40,190 40,260 180,881
2025/06/19 40,700 40,720 40,320 40,340 174,875
2025/06/18 40,170 40,700 40,160 40,700 257,280
2025/06/17 40,180 40,410 40,150 40,380 217,804
2025/06/16 39,860 40,170 39,850 40,140 218,092
2025/06/13 39,910 39,910 39,320 39,600 399,526
2025/06/12 40,120 40,230 39,910 39,960 164,774
2025/06/11 40,260 40,350 40,100 40,230 221,300
2025/06/10 40,090 40,320 39,960 40,000 339,411
2025/06/09 39,830 39,990 39,830 39,910 171,291
2025/06/06 39,360 39,560 39,360 39,520 91,303
2025/06/05 39,370 39,530 39,310 39,350 89,755
2025/06/04 39,510 39,670 39,500 39,560 118,208
2025/06/03 39,410 39,540 39,260 39,260 126,844
2025/06/02 39,420 39,420 39,110 39,250 166,994
2025/05/30 39,620 39,920 39,550 39,850 211,872
2025/05/29 39,980 40,290 39,920 40,260 418,808
2025/05/28 39,940 40,000 39,510 39,540 269,130
2025/05/27 39,340 39,570 39,200 39,560 115,880
2025/05/26 38,990 39,320 38,940 39,320 176,220
2025/05/23 38,900 39,160 38,880 38,900 162,104
2025/05/22 38,690 38,870 38,580 38,750 236,056
2025/05/21 39,390 39,450 39,080 39,090 85,311
2025/05/20 39,530 39,730 39,240 39,280 159,166
2025/05/19 39,380 39,440 39,230 39,270 136,524
2025/05/16 39,560 39,590 39,260 39,550 146,939
2025/05/15 39,580 39,670 39,430 39,590 160,836
2025/05/14 40,130 40,190 39,660 39,950 201,428
2025/05/13 40,320 40,350 40,010 40,010 656,989
2025/05/12 39,500 39,510 39,200 39,460 356,114
2025/05/09 39,200 39,350 39,030 39,230 535,365
2025/05/08 38,680 38,830 38,420 38,790 336,177
2025/05/07 38,700 38,760 38,470 38,520 226,585
2025/05/02 38,370 38,730 38,360 38,550 499,630
2025/05/01 37,900 38,280 37,750 38,190 541,639
2025/04/30 37,640 37,750 37,490 37,730 327,246
2025/04/28 37,670 37,780 37,460 37,530 293,525
2025/04/25 37,150 37,530 37,070 37,400 676,928
2025/04/24 36,950 36,960 36,610 36,660 308,629
2025/04/23 36,850 36,870 36,320 36,520 370,126
2025/04/22 35,790 35,970 35,730 35,860 338,463
2025/04/21 36,130 36,240 35,830 35,900 259,402
2025/04/18 36,110 36,400 35,870 36,390 313,760
2025/04/17 35,610 36,010 35,550 35,980 449,138
2025/04/16 35,860 35,920 35,260 35,500 391,959
2025/04/15 35,990 36,100 35,900 35,910 301,154
2025/04/14 35,590 35,950 35,490 35,630 414,641
2025/04/11 34,360 35,280 34,190 35,220 629,142
2025/04/10 36,380 36,520 35,730 36,120 922,961
2025/04/09 33,680 33,780 32,750 33,750 803,330
2025/04/08 34,020 34,840 34,020 34,550 675,869
2025/04/07 32,450 33,490 32,110 32,650 1,370,986
2025/04/04 35,700 35,950 34,860 35,440 1,444,053
2025/04/03 35,710 36,510 35,620 36,430 1,155,256
2025/04/02 37,450 37,490 37,110 37,410 324,167
2025/04/01 37,660 37,740 37,220 37,340 401,462
2025/03/31 37,690 37,700 37,240 37,360 778,511
2025/03/28 39,100 39,120 38,620 38,840 289,914
2025/03/27 39,160 39,330 39,010 39,220 255,711
2025/03/26 39,590 39,700 39,350 39,520 291,935
2025/03/25 39,460 39,590 39,160 39,260 264,917
2025/03/24 39,300 39,310 39,100 39,110 157,385
2025/03/21 39,090 39,450 39,060 39,140 216,411
2025/03/19 39,280 39,600 39,260 39,260 298,284
2025/03/18 39,400 39,480 39,290 39,330 261,549
2025/03/17 38,970 39,030 38,820 38,860 241,947
2025/03/14 38,110 38,610 37,970 38,550 237,481
2025/03/13 38,590 38,780 38,210 38,240 294,698
2025/03/12 38,150 38,400 38,090 38,250 279,896
2025/03/11 37,750 38,240 37,400 38,240 914,733
2025/03/10 38,410 38,570 38,140 38,500 317,814
2025/03/07 38,510 38,590 38,260 38,320 510,795
2025/03/06 39,150 39,350 39,040 39,210 235,687
2025/03/05 38,770 39,070 38,620 38,880 398,994
2025/03/04 38,790 38,890 38,250 38,780 537,260
2025/03/03 39,170 39,320 38,810 39,310 387,456
2025/02/28 39,140 39,200 38,290 38,640 997,894
2025/02/27 39,770 39,880 39,560 39,760 205,758
2025/02/26 39,590 39,610 39,210 39,600 471,122
2025/02/25 39,600 39,970 39,560 39,760 447,862
2025/02/21 40,010 40,310 39,950 40,290 217,628
2025/02/20 40,440 40,470 39,950 40,160 441,890
2025/02/19 40,730 40,800 40,510 40,690 252,327
2025/02/18 40,670 41,020 40,650 40,810 189,404
2025/02/17 40,570 40,760 40,490 40,670 117,916
2025/02/14 41,010 41,090 40,630 40,650 194,271
2025/02/13 40,670 41,120 40,620 40,980 345,212
2025/02/12 40,540 40,610 40,300 40,460 150,495
2025/02/10 40,230 40,400 40,100 40,320 189,729
2025/02/07 40,390 40,510 40,250 40,320 168,730
2025/02/06 40,390 40,680 40,340 40,590 308,517
2025/02/05 40,470 40,610 40,160 40,340 243,148
2025/02/04 40,690 40,750 40,050 40,260 342,757
2025/02/03 40,010 40,370 39,890 39,990 693,816
2025/01/31 41,180 41,190 40,950 41,120 221,210
2025/01/30 40,780 41,120 40,710 41,030 203,589
2025/01/29 40,900 40,980 40,640 40,940 321,566
2025/01/28 40,660 40,880 40,380 40,550 417,148
2025/01/27 41,710 41,800 41,030 41,090 261,843
2025/01/24 41,500 41,820 41,330 41,470 410,973
2025/01/23 41,350 41,560 41,190 41,480 399,896
2025/01/22 40,870 41,210 40,850 41,120 373,803
2025/01/21 40,690 40,750 40,120 40,510 235,091
2025/01/20 40,220 40,540 40,210 40,360 251,680
2025/01/17 39,940 39,970 39,520 39,960 363,088
2025/01/16 40,250 40,440 39,900 40,050 414,746
2025/01/15 40,250 40,280 39,790 39,920 338,701
2025/01/14 40,470 40,570 39,790 39,950 699,698
2025/01/10 40,780 40,980 40,680 40,750 270,690
2025/01/09 41,400 41,460 40,900 41,160 324,819
2025/01/08 41,360 41,660 41,220 41,540 244,139
2025/01/07 41,230 41,830 41,140 41,590 409,208
2025/01/06 41,430 41,510 40,740 40,830 401,224

このページの先頭へ