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
2022/12/30 27,155 27,225 26,985 27,000 218,022
2022/12/29 26,985 27,030 26,860 26,990 199,792
2022/12/28 27,170 27,220 27,065 27,190 211,035
2022/12/27 27,450 27,515 27,320 27,335 139,531
2022/12/26 27,180 27,315 27,170 27,275 170,173
2022/12/23 27,070 27,170 26,975 27,115 383,367
2022/12/22 27,495 27,495 27,275 27,370 353,777
2022/12/21 27,430 27,500 27,135 27,265 494,903
2022/12/20 28,160 28,245 27,300 27,455 492,027
2022/12/19 28,190 28,260 28,060 28,150 259,090
2022/12/16 28,585 28,625 28,410 28,450 351,617
2022/12/15 28,935 29,095 28,920 28,975 95,045
2022/12/14 28,955 29,130 28,915 29,100 179,868
2022/12/13 29,000 29,045 28,835 28,875 163,159
2022/12/12 28,650 28,785 28,640 28,760 68,032
2022/12/09 28,625 28,880 28,590 28,825 187,814
2022/12/08 28,540 28,560 28,330 28,490 261,064
2022/12/07 28,585 28,700 28,565 28,595 175,356
2022/12/06 28,610 28,860 28,610 28,820 132,176
2022/12/05 28,705 28,780 28,610 28,740 152,930
2022/12/02 28,955 28,955 28,590 28,685 240,115
2022/12/01 29,400 29,425 29,170 29,170 218,592
2022/11/30 28,850 28,910 28,735 28,910 114,441
2022/11/29 28,925 28,995 28,835 28,980 80,121
2022/11/28 29,180 29,185 28,975 29,080 73,192
2022/11/25 29,315 29,325 29,200 29,220 166,552
2022/11/24 29,330 29,445 29,310 29,315 225,366
2022/11/22 28,965 29,135 28,965 29,070 157,581
2022/11/21 28,900 28,935 28,775 28,870 146,242
2022/11/18 28,905 28,985 28,800 28,815 188,022
2022/11/17 28,850 28,960 28,835 28,860 148,984
2022/11/16 28,920 29,050 28,665 29,050 272,874
2022/11/15 28,850 28,970 28,825 28,925 190,381
2022/11/14 29,120 29,175 28,910 28,910 108,901
2022/11/11 29,070 29,270 29,025 29,200 792,958
2022/11/10 28,350 28,390 28,270 28,365 239,172
2022/11/09 28,860 28,870 28,610 28,635 159,239
2022/11/08 28,620 28,870 28,610 28,785 327,751
2022/11/07 28,310 28,485 28,255 28,445 238,069
2022/11/04 28,150 28,245 27,930 28,095 297,663
2022/11/02 28,500 28,605 28,490 28,595 163,084
2022/11/01 28,525 28,590 28,440 28,570 232,244
2022/10/31 28,400 28,495 28,315 28,485 246,526
2022/10/28 27,925 28,170 27,880 28,015 269,022
2022/10/27 28,325 28,355 28,230 28,230 69,098
2022/10/26 28,310 28,490 28,310 28,325 196,686
2022/10/25 28,075 28,240 27,985 28,140 192,953
2022/10/24 28,155 28,215 27,870 27,870 210,399
2022/10/21 27,830 27,875 27,760 27,780 76,582
2022/10/20 27,860 27,985 27,765 27,905 221,942
2022/10/19 28,120 28,275 28,090 28,155 137,017
2022/10/18 28,130 28,170 27,805 28,075 166,625
2022/10/17 27,635 27,715 27,535 27,670 145,083
2022/10/14 27,750 28,075 27,670 28,000 470,297
2022/10/13 27,285 27,285 27,110 27,110 178,311
2022/10/12 27,245 27,380 27,175 27,280 239,813
2022/10/11 27,565 27,585 27,250 27,290 333,957
2022/10/07 27,830 28,100 27,805 28,010 370,189
2022/10/06 28,050 28,295 28,035 28,210 320,578
2022/10/05 28,090 28,095 27,915 28,010 172,532
2022/10/04 27,570 27,885 27,520 27,885 344,467
2022/10/03 26,600 27,090 26,465 27,070 311,255
2022/09/30 27,075 27,125 26,650 26,730 762,246
2022/09/29 27,280 27,355 27,100 27,340 578,340
2022/09/28 27,115 27,180 26,590 26,780 1,091,294
2022/09/27 27,225 27,330 27,170 27,210 496,307
2022/09/26 27,395 27,410 27,080 27,100 594,138
2022/09/22 27,740 27,880 27,620 27,855 351,602
2022/09/21 28,145 28,160 27,975 28,000 195,728
2022/09/20 28,500 28,605 28,315 28,380 104,990
2022/09/16 28,315 28,360 28,225 28,250 147,944
2022/09/15 28,580 28,650 28,495 28,585 96,527
2022/09/14 28,505 28,730 28,470 28,535 248,157
2022/09/13 29,280 29,375 29,235 29,320 76,678
2022/09/12 29,215 29,325 29,145 29,230 197,900
2022/09/09 28,920 28,995 28,790 28,930 223,706
2022/09/08 28,425 28,775 28,420 28,745 174,317
2022/09/07 28,225 28,240 27,950 28,110 259,238
2022/09/06 28,355 28,500 28,250 28,305 72,904
2022/09/05 28,250 28,360 28,195 28,315 62,257
2022/09/02 28,445 28,460 28,265 28,320 193,229
2022/09/01 28,495 28,520 28,275 28,360 214,734
2022/08/31 28,600 28,810 28,585 28,795 149,861
2022/08/30 28,775 28,930 28,640 28,910 103,460
2022/08/29 28,605 28,650 28,465 28,575 332,023
2022/08/26 29,385 29,490 29,305 29,305 109,515
2022/08/25 29,085 29,220 29,050 29,190 183,149
2022/08/24 29,180 29,200 28,965 29,020 208,911
2022/08/23 29,255 29,265 29,085 29,145 163,783
2022/08/22 29,290 29,525 29,255 29,475 80,918
2022/08/19 29,795 29,855 29,610 29,615 118,931
2022/08/18 29,650 29,705 29,545 29,630 144,016
2022/08/17 29,655 29,925 29,650 29,905 370,765
2022/08/16 29,585 29,635 29,450 29,560 239,373
2022/08/15 29,350 29,600 29,350 29,575 414,271
2022/08/12 28,855 29,220 28,850 29,220 470,413
2022/08/10 28,590 28,610 28,405 28,505 183,110
2022/08/09 28,830 28,875 28,645 28,680 163,540
2022/08/08 28,745 28,965 28,730 28,925 107,338
2022/08/05 28,540 28,870 28,540 28,850 401,525
2022/08/04 28,645 28,685 28,550 28,595 121,801
2022/08/03 28,415 28,525 28,315 28,425 192,021
2022/08/02 28,505 28,530 28,205 28,260 179,224
2022/08/01 28,500 28,660 28,430 28,660 79,378
2022/07/29 28,625 28,685 28,405 28,480 102,298
2022/07/28 28,695 28,700 28,315 28,480 201,870
2022/07/27 28,220 28,440 28,185 28,380 138,341
2022/07/26 28,335 28,385 28,205 28,320 192,973
2022/07/25 28,360 28,525 28,330 28,365 153,505
2022/07/22 28,470 28,630 28,380 28,575 172,406
2022/07/21 28,250 28,465 28,220 28,455 149,927
2022/07/20 28,065 28,345 28,030 28,335 423,696
2022/07/19 27,630 27,700 27,445 27,610 232,658
2022/07/15 27,440 27,520 27,210 27,445 86,177
2022/07/14 27,010 27,365 26,955 27,290 67,749
2022/07/13 27,050 27,190 27,035 27,120 73,945
2022/07/12 27,310 27,345 26,925 26,985 118,640
2022/07/11 27,570 27,715 27,355 27,440 356,219
2022/07/08 27,270 27,555 27,220 27,255 277,260
2022/07/07 26,965 27,230 26,800 27,175 186,291
2022/07/06 27,255 27,440 27,180 27,260 454,825
2022/07/05 27,565 27,690 27,425 27,550 278,821
2022/07/04 27,245 27,395 27,065 27,310 288,108
2022/07/01 27,550 27,670 26,970 27,070 243,926
2022/06/30 27,895 27,895 27,460 27,510 176,707
2022/06/29 27,930 28,010 27,825 27,960 154,298
2022/06/28 27,900 28,170 27,900 28,170 187,894
2022/06/27 27,920 28,065 27,785 28,010 187,396
2022/06/24 27,295 27,630 27,235 27,605 122,144
2022/06/23 27,205 27,515 27,130 27,275 134,359
2022/06/22 27,550 27,565 27,250 27,275 117,966
2022/06/21 27,195 27,540 27,075 27,355 223,912
2022/06/20 27,275 27,300 26,590 26,840 288,786
2022/06/17 26,805 27,180 26,745 27,070 574,950
2022/06/16 27,950 28,085 27,545 27,545 313,983
2022/06/15 27,735 27,755 27,435 27,475 353,404
2022/06/14 27,555 27,795 27,470 27,765 553,186
2022/06/13 28,305 28,350 28,080 28,135 518,040
2022/06/10 29,200 29,230 28,960 29,000 247,119
2022/06/09 29,395 29,575 29,385 29,430 282,620
2022/06/08 29,295 29,415 29,265 29,400 178,244
2022/06/07 29,160 29,280 29,035 29,130 175,565
2022/06/06 28,710 29,155 28,670 29,100 258,390
2022/06/03 28,910 28,945 28,780 28,910 264,423
2022/06/02 28,535 28,600 28,410 28,565 206,869
2022/06/01 28,430 28,635 28,430 28,620 160,766
2022/05/31 28,500 28,630 28,405 28,420 176,115
2022/05/30 28,280 28,560 28,195 28,535 283,336
2022/05/27 28,140 28,155 27,850 27,905 202,372
2022/05/26 27,805 28,040 27,720 27,745 198,546
2022/05/25 27,875 27,935 27,705 27,810 226,015
2022/05/24 28,145 28,150 27,880 27,880 216,641
2022/05/23 28,130 28,185 27,965 28,125 215,166
2022/05/20 27,595 27,895 27,540 27,865 128,319
2022/05/19 27,285 27,575 27,245 27,510 283,176
2022/05/18 27,975 28,195 27,870 28,015 154,603
2022/05/17 27,665 27,840 27,560 27,795 190,733
2022/05/16 27,960 27,980 27,555 27,700 266,262
2022/05/13 27,055 27,595 27,030 27,530 230,259
2022/05/12 26,995 27,125 26,775 26,840 271,017
2022/05/11 27,150 27,400 27,075 27,325 146,941
2022/05/10 27,195 27,355 26,855 27,260 341,862
2022/05/09 27,810 27,850 27,415 27,415 249,648
2022/05/06 27,855 28,225 27,650 28,155 484,641
2022/05/02 27,835 28,070 27,710 27,905 265,498
2022/04/28 27,505 27,980 27,435 27,970 340,925
2022/04/27 27,290 27,510 27,145 27,490 432,121
2022/04/26 27,915 27,920 27,705 27,790 258,250
2022/04/25 27,685 27,885 27,590 27,685 306,849
2022/04/22 28,250 28,310 28,020 28,240 294,124
2022/04/21 28,385 28,720 28,385 28,680 167,409
2022/04/20 28,370 28,525 28,195 28,340 234,724
2022/04/19 28,215 28,230 27,890 28,120 372,741
2022/04/18 27,925 27,970 27,680 27,915 235,235
2022/04/15 27,970 28,350 27,900 28,240 246,567
2022/04/14 28,045 28,335 28,015 28,310 237,978
2022/04/13 27,515 28,005 27,490 27,985 342,535
2022/04/12 27,685 27,795 27,405 27,430 223,504
2022/04/11 27,990 28,125 27,830 27,935 227,539
2022/04/08 28,250 28,325 27,875 28,105 205,304
2022/04/07 28,080 28,110 27,915 28,005 357,266
2022/04/06 28,645 28,670 28,345 28,490 187,490
2022/04/05 29,115 29,120 28,810 28,940 179,427
2022/04/04 28,810 28,905 28,725 28,885 214,696
2022/04/01 28,740 28,890 28,540 28,835 267,351
2022/03/31 28,900 29,260 28,900 29,000 272,160
2022/03/30 29,430 29,450 28,885 29,175 532,437
2022/03/29 29,075 29,155 28,975 29,155 230,807
2022/03/28 28,985 29,000 28,725 28,860 282,115
2022/03/25 29,255 29,270 28,860 29,045 438,826
2022/03/24 28,555 29,025 28,530 29,020 317,856
2022/03/23 28,580 28,970 28,580 28,935 762,428
2022/03/22 28,025 28,190 28,005 28,095 471,383
2022/03/18 27,490 27,745 27,470 27,720 345,259
2022/03/17 27,365 27,580 27,255 27,510 380,400
2022/03/16 26,415 26,710 26,320 26,615 641,265
2022/03/15 26,060 26,275 26,055 26,190 221,006
2022/03/14 26,200 26,495 26,130 26,155 271,752
2022/03/11 26,250 26,310 25,795 26,000 230,640
2022/03/10 26,245 26,590 26,205 26,530 889,919
2022/03/09 25,715 25,925 25,500 25,540 336,532
2022/03/08 25,705 26,145 25,590 25,625 302,758
2022/03/07 26,255 26,320 25,845 26,090 635,701
2022/03/04 27,315 27,325 26,630 26,875 368,686
2022/03/03 27,560 27,610 27,375 27,465 134,296
2022/03/02 27,350 27,480 27,190 27,260 228,397
2022/03/01 27,730 27,910 27,715 27,720 128,276
2022/02/28 27,325 27,540 27,135 27,415 187,038
2022/02/25 27,170 27,355 27,090 27,355 224,817
2022/02/24 27,130 27,220 26,670 26,875 468,456
2022/02/22 27,300 27,425 27,100 27,330 428,660
2022/02/21 27,545 27,885 27,425 27,785 191,759
2022/02/18 27,750 28,105 27,670 28,020 266,445
2022/02/17 28,300 28,330 27,960 28,135 316,594
2022/02/16 28,320 28,370 28,235 28,360 140,213
2022/02/15 28,010 28,040 27,590 27,730 295,033
2022/02/14 28,000 28,070 27,820 27,945 368,642
2022/02/10 28,740 28,780 28,465 28,610 298,264
2022/02/09 28,390 28,520 28,300 28,490 117,648
2022/02/08 28,175 28,355 28,165 28,190 132,975
2022/02/07 28,170 28,200 27,970 28,130 193,496
2022/02/04 28,025 28,340 27,950 28,315 150,950
2022/02/03 28,120 28,210 28,055 28,125 161,961
2022/02/02 28,200 28,460 28,190 28,425 383,414
2022/02/01 28,185 28,310 27,905 27,970 218,132
2022/01/31 27,555 28,025 27,405 27,910 235,677
2022/01/28 27,395 27,645 27,160 27,620 290,189
2022/01/27 28,055 28,090 26,945 27,040 511,168
2022/01/26 28,015 28,085 27,745 27,920 289,273
2022/01/25 28,360 28,380 27,775 28,005 416,617
2022/01/24 28,120 28,535 28,090 28,485 200,719
2022/01/21 28,185 28,490 28,025 28,430 357,106
2022/01/20 28,285 28,795 28,110 28,675 348,200
2022/01/19 28,730 28,795 28,230 28,415 588,011
2022/01/18 29,380 29,620 29,045 29,160 191,232
2022/01/17 29,255 29,380 29,205 29,265 104,930
2022/01/14 29,195 29,195 28,805 29,060 323,987
2022/01/13 29,595 29,595 29,400 29,435 226,357
2022/01/12 29,420 29,745 29,400 29,705 123,659
2022/01/11 29,295 29,415 29,005 29,160 169,828
2022/01/07 29,640 29,755 29,220 29,425 173,376
2022/01/06 30,020 30,070 29,430 29,430 264,613
2022/01/05 30,250 30,370 30,150 30,290 391,670
2022/01/04 30,020 30,270 29,895 30,230 199,522

このページの先頭へ