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
2025/06/13 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