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
2026/03/13 55,180 56,180 55,180 55,850 398,879
2026/03/12 56,300 56,870 55,910 56,590 312,697
2026/03/11 57,240 57,920 57,020 57,050 386,961
2026/03/10 56,340 56,830 55,640 56,350 697,514
2026/03/09 54,370 55,020 53,420 54,800 1,415,378
2026/03/06 56,750 57,880 56,660 57,830 420,249
2026/03/05 58,350 58,840 57,060 57,440 758,972
2026/03/04 57,450 57,890 55,740 56,380 1,280,377
2026/03/03 59,990 60,130 58,300 58,450 739,002
2026/03/02 59,960 60,670 59,540 60,290 718,868
2026/02/27 60,710 61,240 60,420 61,120 261,909
2026/02/26 61,600 61,670 60,900 61,100 450,508
2026/02/25 60,160 61,180 59,990 60,900 358,806
2026/02/24 58,880 59,630 58,870 59,540 315,035
2026/02/20 59,300 59,310 58,890 59,080 288,500
2026/02/19 59,730 59,930 59,580 59,710 200,209
2026/02/18 59,000 59,610 58,970 59,390 282,701
2026/02/17 59,050 59,100 58,320 58,690 256,483
2026/02/16 59,690 59,690 58,980 59,090 174,132
2026/02/13 59,130 59,570 58,860 59,200 494,403
2026/02/12 60,120 60,280 59,800 59,910 275,901
2026/02/10 59,270 60,210 59,260 59,880 405,886
2026/02/09 59,390 59,610 58,520 58,540 606,986
2026/02/06 55,440 56,390 55,010 56,390 533,299
2026/02/05 56,390 56,590 55,760 56,040 329,734
2026/02/04 56,210 56,580 56,050 56,430 308,736
2026/02/03 56,020 56,910 55,870 56,850 521,489
2026/02/02 55,690 56,350 54,720 54,750 537,222
2026/01/30 55,350 55,650 55,010 55,390 277,576
2026/01/29 56,130 56,140 55,170 55,440 222,208
2026/01/28 55,030 55,580 54,850 55,400 317,739
2026/01/27 54,950 55,400 54,690 55,340 314,613
2026/01/26 54,770 55,200 54,720 54,980 364,364
2026/01/23 56,050 56,140 55,700 55,960 174,865
2026/01/22 55,670 56,000 55,330 55,770 336,504
2026/01/21 54,070 54,890 54,050 54,800 331,932
2026/01/20 55,480 55,510 54,920 55,070 375,689
2026/01/19 55,450 55,690 55,150 55,690 353,694
2026/01/16 56,180 56,220 55,800 56,060 180,184
2026/01/15 56,070 56,250 55,790 56,230 252,361
2026/01/14 56,000 56,600 55,890 56,490 343,986
2026/01/13 55,940 55,950 55,520 55,640 407,336
2026/01/09 53,430 53,980 53,320 53,940 201,208
2026/01/08 53,780 53,860 53,030 53,100 259,640
2026/01/07 54,210 54,430 53,850 53,950 210,222
2026/01/06 54,220 54,560 54,050 54,520 209,926
2026/01/05 53,190 54,050 53,190 53,890 418,162

このページの先頭へ