32,877円
ＮＥＸＴ ＦＵＮＤＳ 日経２２５連動型上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 59,300.0 | 59,310.0 | 58,890.0 | 59,080.0 | 59,080.0 | 288,500 |
| 2026/02/19 | 59,730.0 | 59,930.0 | 59,580.0 | 59,710.0 | 59,710.0 | 200,209 |
| 2026/02/18 | 59,000.0 | 59,610.0 | 58,970.0 | 59,390.0 | 59,390.0 | 282,701 |
| 2026/02/17 | 59,050.0 | 59,100.0 | 58,320.0 | 58,690.0 | 58,690.0 | 256,483 |
| 2026/02/16 | 59,690.0 | 59,690.0 | 58,980.0 | 59,090.0 | 59,090.0 | 174,132 |
| 2026/02/13 | 59,130.0 | 59,570.0 | 58,860.0 | 59,200.0 | 59,200.0 | 494,403 |
| 2026/02/12 | 60,120.0 | 60,280.0 | 59,800.0 | 59,910.0 | 59,910.0 | 275,901 |
| 2026/02/10 | 59,270.0 | 60,210.0 | 59,260.0 | 59,880.0 | 59,880.0 | 405,886 |
| 2026/02/09 | 59,390.0 | 59,610.0 | 58,520.0 | 58,540.0 | 58,540.0 | 606,986 |
| 2026/02/06 | 55,440.0 | 56,390.0 | 55,010.0 | 56,390.0 | 56,390.0 | 533,299 |
| 2026/02/05 | 56,390.0 | 56,590.0 | 55,760.0 | 56,040.0 | 56,040.0 | 329,734 |
| 2026/02/04 | 56,210.0 | 56,580.0 | 56,050.0 | 56,430.0 | 56,430.0 | 308,736 |
| 2026/02/03 | 56,020.0 | 56,910.0 | 55,870.0 | 56,850.0 | 56,850.0 | 521,489 |
| 2026/02/02 | 55,690.0 | 56,350.0 | 54,720.0 | 54,750.0 | 54,750.0 | 537,222 |
| 2026/01/30 | 55,350.0 | 55,650.0 | 55,010.0 | 55,390.0 | 55,390.0 | 277,576 |
| 2026/01/29 | 56,130.0 | 56,140.0 | 55,170.0 | 55,440.0 | 55,440.0 | 222,208 |
| 2026/01/28 | 55,030.0 | 55,580.0 | 54,850.0 | 55,400.0 | 55,400.0 | 317,739 |
| 2026/01/27 | 54,950.0 | 55,400.0 | 54,690.0 | 55,340.0 | 55,340.0 | 314,613 |
| 2026/01/26 | 54,770.0 | 55,200.0 | 54,720.0 | 54,980.0 | 54,980.0 | 364,364 |
| 2026/01/23 | 56,050.0 | 56,140.0 | 55,700.0 | 55,960.0 | 55,960.0 | 174,865 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＮＥＸＴ ＦＵＮＤＳ 日経２２５連動型上場投信の取引履歴を振り返りませんか？
ＮＥＸＴ ＦＵＮＤＳ 日経２２５連動型上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
