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
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
2023/06/27 34,100 34,150 33,760 34,010 236,635
2023/06/26 34,090 34,380 33,840 34,190 340,732
2023/06/23 35,000 35,050 34,040 34,250 594,063
2023/06/22 34,950 35,160 34,720 34,790 306,714
2023/06/21 34,680 35,170 34,630 35,110 290,841
2023/06/20 34,750 34,990 34,570 34,860 470,787
2023/06/19 35,330 35,330 34,720 34,880 558,415
2023/06/16 34,930 35,300 34,680 35,230 450,374
2023/06/15 35,010 35,290 34,890 34,990 619,470
2023/06/14 34,860 35,180 34,690 35,000 598,266
2023/06/13 34,150 34,620 34,120 34,530 453,956
2023/06/12 33,900 33,990 33,720 33,920 378,091
2023/06/09 33,420 33,750 33,350 33,700 336,307
2023/06/08 33,360 33,480 32,840 33,090 743,690
2023/06/07 34,110 34,190 33,400 33,400 734,035
2023/06/06 33,450 34,010 33,360 34,000 624,427
2023/06/05 33,340 33,650 33,240 33,650 549,481
2023/06/02 32,740 32,950 32,680 32,940 299,397
2023/06/01 32,270 32,600 32,240 32,540 230,774
2023/05/31 32,500 32,540 32,170 32,260 320,561
2023/05/30 32,610 32,800 32,460 32,740 375,763
2023/05/29 33,020 33,030 32,570 32,660 396,835
2023/05/26 32,340 32,510 32,260 32,340 535,426
2023/05/25 32,080 32,280 32,000 32,170 189,149
2023/05/24 32,150 32,250 31,940 32,070 332,857
2023/05/23 32,690 32,760 32,220 32,380 475,553
2023/05/22 32,110 32,490 32,060 32,470 301,307
2023/05/19 32,260 32,340 32,070 32,220 323,464
2023/05/18 31,890 32,050 31,750 32,000 895,178
2023/05/17 31,230 31,470 31,230 31,440 385,024
2023/05/16 31,160 31,270 31,120 31,180 376,869
2023/05/15 30,860 30,970 30,800 30,950 295,171
2023/05/12 30,410 30,740 30,400 30,710 201,492
2023/05/11 30,370 30,460 30,320 30,430 194,675
2023/05/10 30,520 30,540 30,370 30,420 141,545
2023/05/09 30,340 30,560 30,320 30,530 109,361
2023/05/08 30,380 30,450 30,220 30,260 186,139
2023/05/02 30,550 30,570 30,380 30,460 217,750
2023/05/01 30,340 30,450 30,310 30,430 379,333
2023/04/28 29,965 30,160 29,760 30,140 295,257
2023/04/27 29,585 29,730 29,505 29,730 194,646
2023/04/26 29,755 29,830 29,590 29,700 252,273
2023/04/25 29,975 30,090 29,890 29,905 204,309
2023/04/24 29,915 29,960 29,845 29,850 240,999
2023/04/21 29,840 30,070 29,800 29,835 286,120
2023/04/20 29,750 29,985 29,715 29,925 266,957
2023/04/19 29,900 29,955 29,805 29,865 180,983
2023/04/18 29,825 29,980 29,790 29,935 315,793
2023/04/17 29,825 29,880 29,685 29,790 256,785
2023/04/14 29,660 29,785 29,625 29,740 384,725
2023/04/13 29,215 29,435 29,195 29,425 997,170
2023/04/12 29,270 29,380 29,245 29,345 207,355
2023/04/11 29,130 29,325 29,100 29,225 459,357
2023/04/10 28,905 28,980 28,830 28,890 183,036
2023/04/07 28,785 28,825 28,690 28,730 214,795
2023/04/06 28,865 28,865 28,660 28,720 305,974
2023/04/05 29,355 29,400 29,035 29,075 347,479
2023/04/04 29,445 29,545 29,395 29,535 300,859
2023/04/03 29,465 29,515 29,380 29,445 298,124
2023/03/31 29,220 29,380 29,220 29,290 195,514
2023/03/30 29,040 29,115 28,875 28,990 204,428
2023/03/29 28,500 28,830 28,490 28,825 244,856
2023/03/28 28,550 28,570 28,395 28,490 200,932
2023/03/27 28,445 28,520 28,320 28,465 276,281
2023/03/24 28,325 28,355 28,215 28,320 202,498
2023/03/23 28,215 28,425 28,140 28,400 348,377
2023/03/22 28,320 28,490 28,245 28,435 361,603
2023/03/20 28,235 28,345 27,905 27,945 234,971
2023/03/17 28,170 28,320 28,020 28,280 315,415
2023/03/16 27,615 28,020 27,580 27,960 444,343
2023/03/15 28,415 28,425 28,065 28,200 319,718
2023/03/14 28,375 28,385 28,065 28,180 662,256
2023/03/13 28,910 28,910 28,605 28,820 419,095
2023/03/10 29,330 29,415 29,100 29,110 403,777
2023/03/09 29,650 29,730 29,560 29,625 519,086
2023/03/08 29,230 29,470 29,230 29,425 339,793
2023/03/07 29,195 29,395 29,195 29,310 275,178
2023/03/06 29,160 29,285 29,150 29,235 465,140
2023/03/03 28,660 28,950 28,630 28,885 395,306
2023/03/02 28,495 28,575 28,365 28,465 158,099
2023/03/01 28,345 28,495 28,265 28,470 198,333
2023/02/28 28,490 28,550 28,365 28,385 141,625
2023/02/27 28,285 28,430 28,260 28,400 192,033
2023/02/24 28,090 28,420 28,090 28,375 260,852
2023/02/22 28,210 28,240 27,980 28,045 267,598
2023/02/21 28,435 28,485 28,300 28,420 123,297
2023/02/20 28,445 28,485 28,375 28,475 141,119
2023/02/17 28,425 28,565 28,410 28,450 197,879
2023/02/16 28,575 28,680 28,540 28,660 146,721
2023/02/15 28,650 28,675 28,395 28,435 212,894
2023/02/14 28,650 28,665 28,500 28,575 150,973
2023/02/13 28,500 28,510 28,205 28,370 244,261
2023/02/10 28,585 28,760 28,555 28,625 141,639
2023/02/09 28,395 28,590 28,365 28,535 233,563
2023/02/08 28,590 28,620 28,405 28,545 198,690
2023/02/07 28,700 28,775 28,620 28,630 152,786
2023/02/06 28,740 28,790 28,610 28,640 290,332
2023/02/03 28,445 28,580 28,415 28,460 216,741
2023/02/02 28,425 28,440 28,280 28,365 524,875
2023/02/01 28,455 28,495 28,275 28,305 240,919
2023/01/31 28,400 28,450 28,250 28,260 253,514
2023/01/30 28,320 28,435 28,275 28,370 224,194
2023/01/27 28,370 28,410 28,265 28,340 136,513
2023/01/26 28,390 28,455 28,220 28,280 277,657
2023/01/25 28,125 28,430 28,120 28,320 303,406
2023/01/24 28,125 28,330 28,105 28,235 376,020
2023/01/23 27,830 27,865 27,720 27,835 244,420
2023/01/20 27,250 27,470 27,215 27,465 202,561
2023/01/19 27,440 27,515 27,270 27,315 202,386
2023/01/18 27,155 27,755 27,125 27,700 452,190
2023/01/17 26,805 27,100 26,790 27,050 299,521
2023/01/16 26,740 26,840 26,635 26,720 296,408
2023/01/13 27,195 27,300 27,000 27,020 194,744
2023/01/12 27,410 27,460 27,295 27,365 125,998
2023/01/11 27,260 27,395 27,250 27,345 219,538
2023/01/10 27,150 27,230 27,040 27,080 226,043
2023/01/06 26,640 26,935 26,630 26,880 226,351
2023/01/05 26,770 26,860 26,645 26,750 306,430
2023/01/04 26,760 26,765 26,565 26,615 433,455

このページの先頭へ