28,605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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/03 | 43,380.0 | 43,600.0 | 43,170.0 | 43,210.0 | 43,210.0 | 214,649 |
| 2025/09/02 | 43,640.0 | 43,790.0 | 43,390.0 | 43,620.0 | 43,620.0 | 144,866 |
| 2025/09/01 | 43,640.0 | 43,780.0 | 43,140.0 | 43,480.0 | 43,480.0 | 346,402 |
| 2025/08/29 | 44,130.0 | 44,140.0 | 43,940.0 | 44,080.0 | 44,080.0 | 113,580 |
| 2025/08/28 | 43,680.0 | 44,160.0 | 43,610.0 | 44,160.0 | 44,160.0 | 117,601 |
| 2025/08/27 | 43,810.0 | 43,930.0 | 43,570.0 | 43,850.0 | 43,850.0 | 140,779 |
| 2025/08/26 | 43,940.0 | 44,000.0 | 43,420.0 | 43,720.0 | 43,720.0 | 270,596 |
| 2025/08/25 | 44,430.0 | 44,520.0 | 43,980.0 | 44,100.0 | 44,100.0 | 187,374 |
| 2025/08/22 | 43,980.0 | 44,040.0 | 43,620.0 | 43,900.0 | 43,900.0 | 132,835 |
| 2025/08/21 | 44,110.0 | 44,240.0 | 43,870.0 | 43,950.0 | 43,950.0 | 145,283 |
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。
