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
2026/06/12 69,680 70,150 68,870 69,090 563,517
2026/06/11 65,670 67,390 65,270 67,210 709,015
2026/06/10 67,500 68,120 66,720 67,270 637,032
2026/06/09 68,030 68,490 66,900 68,400 531,890
2026/06/08 66,910 67,760 66,370 67,030 783,978
2026/06/05 70,100 70,100 68,940 69,700 377,415
2026/06/04 70,740 71,040 70,040 70,570 323,314
2026/06/03 70,830 71,950 70,520 71,580 598,336
2026/06/02 70,300 70,300 68,610 69,830 417,601
2026/06/01 69,420 70,310 69,360 70,020 410,627
2026/05/29 68,700 69,580 68,610 69,310 303,836
2026/05/28 67,620 68,180 66,850 67,640 387,287
2026/05/27 69,440 69,540 68,120 68,120 355,358
2026/05/26 68,360 68,410 67,590 67,960 319,736
2026/05/25 66,970 68,410 66,750 68,330 679,448
2026/05/22 65,230 66,360 65,190 66,210 433,565
2026/05/21 64,110 64,900 64,060 64,530 407,574
2026/05/20 63,250 63,270 62,080 62,720 488,890
2026/05/19 64,170 64,320 63,070 63,470 313,297
2026/05/18 64,540 64,640 63,190 63,740 423,660
2026/05/15 65,850 66,150 63,790 64,280 714,753
2026/05/14 66,560 66,740 65,600 65,610 278,547
2026/05/13 65,160 66,260 65,120 66,200 201,654
2026/05/12 65,800 66,130 65,040 65,590 256,886
2026/05/11 66,400 66,400 65,280 65,370 208,275
2026/05/08 65,330 65,630 65,010 65,600 279,514
2026/05/07 64,730 66,110 64,660 65,880 551,506
2026/05/01 62,450 62,470 62,110 62,230 164,405
2026/04/30 61,940 62,240 61,640 61,990 421,289
2026/04/28 63,150 63,230 62,450 62,650 286,475
2026/04/27 62,880 63,690 62,330 63,400 523,967
2026/04/24 62,160 62,480 61,980 62,390 234,459
2026/04/23 62,670 62,950 61,330 61,870 591,905
2026/04/22 61,790 62,440 61,720 62,320 283,209
2026/04/21 61,770 62,350 61,750 62,070 230,340
2026/04/20 61,610 61,900 61,450 61,530 253,158
2026/04/17 62,020 62,130 61,360 61,360 272,088
2026/04/16 61,250 62,430 61,220 62,390 494,500
2026/04/15 61,360 61,360 60,700 60,860 284,953
2026/04/14 60,070 60,640 60,010 60,480 394,311
2026/04/13 58,980 59,370 58,830 59,160 301,493
2026/04/10 59,090 59,640 59,050 59,520 487,962
2026/04/09 58,900 59,000 58,340 58,500 457,246
2026/04/08 58,680 59,030 58,140 58,960 703,472
2026/04/07 56,120 56,390 55,590 55,950 322,820
2026/04/06 55,620 56,530 55,620 55,900 257,261
2026/04/03 55,560 55,890 55,380 55,590 242,974
2026/03/27 54,990 55,810 54,550 55,480 367,928
2026/03/26 56,020 56,280 55,240 55,650 323,226
2026/03/25 55,620 56,140 55,520 55,860 427,728
2026/03/24 54,780 54,840 53,670 54,350 491,265
2026/03/23 53,060 53,740 52,670 53,530 948,110
2026/03/19 55,780 56,020 55,260 55,420 530,579
2026/03/18 56,400 57,450 56,370 57,450 288,279
2026/03/17 56,510 56,510 55,570 55,800 230,702
2026/03/16 55,800 56,090 55,180 55,760 324,823
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