29,983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) |
|---|---|---|---|---|---|---|
| 2025/10/03 | 46,810.0 | 47,500.0 | 46,760.0 | 47,500.0 | 47,500.0 | 308,828 |
| 2025/10/02 | 46,610.0 | 46,830.0 | 46,360.0 | 46,660.0 | 46,660.0 | 139,507 |
| 2025/10/01 | 46,470.0 | 46,580.0 | 46,040.0 | 46,250.0 | 46,250.0 | 243,143 |
| 2025/09/30 | 46,740.0 | 46,830.0 | 46,420.0 | 46,630.0 | 46,630.0 | 264,251 |
| 2025/09/29 | 46,910.0 | 46,910.0 | 46,570.0 | 46,690.0 | 46,690.0 | 162,133 |
| 2025/09/26 | 47,050.0 | 47,170.0 | 46,790.0 | 46,790.0 | 46,790.0 | 185,342 |
| 2025/09/25 | 47,020.0 | 47,230.0 | 46,900.0 | 47,180.0 | 47,180.0 | 236,672 |
| 2025/09/24 | 46,840.0 | 47,090.0 | 46,610.0 | 47,070.0 | 47,070.0 | 194,376 |
| 2025/09/22 | 46,650.0 | 47,170.0 | 46,610.0 | 46,910.0 | 46,910.0 | 327,333 |
| 2025/09/19 | 47,260.0 | 47,300.0 | 45,860.0 | 46,390.0 | 46,390.0 | 736,036 |
| 2025/09/18 | 46,360.0 | 46,910.0 | 46,200.0 | 46,740.0 | 46,740.0 | 254,540 |
| 2025/09/17 | 46,140.0 | 46,430.0 | 45,980.0 | 46,170.0 | 46,170.0 | 147,103 |
| 2025/09/16 | 46,320.0 | 46,460.0 | 46,000.0 | 46,290.0 | 46,290.0 | 313,225 |
| 2025/09/12 | 46,270.0 | 46,310.0 | 45,930.0 | 46,120.0 | 46,120.0 | 223,287 |
| 2025/09/11 | 45,280.0 | 45,770.0 | 45,230.0 | 45,740.0 | 45,740.0 | 261,748 |
| 2025/09/10 | 44,860.0 | 45,190.0 | 44,830.0 | 45,190.0 | 45,190.0 | 151,818 |
| 2025/09/09 | 45,250.0 | 45,550.0 | 44,800.0 | 44,800.0 | 44,800.0 | 324,177 |
| 2025/09/08 | 44,890.0 | 45,210.0 | 44,680.0 | 45,010.0 | 45,010.0 | 258,181 |
| 2025/09/05 | 44,360.0 | 44,560.0 | 44,110.0 | 44,350.0 | 44,350.0 | 192,044 |
| 2025/09/04 | 43,360.0 | 43,930.0 | 43,330.0 | 43,910.0 | 43,910.0 | 232,297 |
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。
