31,138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) |
|---|---|---|---|---|---|---|
| 2025/12/22 | 52,370.0 | 52,490.0 | 52,130.0 | 52,260.0 | 52,260.0 | 353,081 |
| 2025/12/19 | 51,230.0 | 51,650.0 | 51,110.0 | 51,380.0 | 51,380.0 | 185,723 |
| 2025/12/18 | 50,650.0 | 51,030.0 | 50,470.0 | 50,910.0 | 50,910.0 | 309,258 |
| 2025/12/17 | 51,370.0 | 51,450.0 | 50,930.0 | 51,410.0 | 51,410.0 | 197,042 |
| 2025/12/16 | 51,880.0 | 51,910.0 | 51,220.0 | 51,310.0 | 51,310.0 | 553,274 |
| 2025/12/15 | 51,940.0 | 52,260.0 | 51,850.0 | 52,070.0 | 52,070.0 | 281,266 |
| 2025/12/12 | 52,590.0 | 53,050.0 | 52,360.0 | 52,780.0 | 52,780.0 | 425,292 |
| 2025/12/11 | 52,740.0 | 52,740.0 | 51,810.0 | 52,050.0 | 52,050.0 | 185,951 |
| 2025/12/10 | 52,780.0 | 53,030.0 | 52,230.0 | 52,480.0 | 52,480.0 | 156,916 |
| 2025/12/09 | 52,530.0 | 52,690.0 | 52,320.0 | 52,560.0 | 52,560.0 | 102,884 |
| 2025/12/08 | 52,630.0 | 52,630.0 | 52,100.0 | 52,460.0 | 52,460.0 | 119,505 |
| 2025/12/05 | 52,380.0 | 52,470.0 | 52,110.0 | 52,390.0 | 52,390.0 | 137,754 |
| 2025/12/04 | 51,770.0 | 52,920.0 | 51,770.0 | 52,920.0 | 52,920.0 | 275,211 |
| 2025/12/03 | 51,460.0 | 52,040.0 | 51,460.0 | 51,760.0 | 51,760.0 | 205,895 |
| 2025/12/02 | 51,390.0 | 51,500.0 | 51,110.0 | 51,150.0 | 51,150.0 | 136,747 |
| 2025/12/01 | 52,200.0 | 52,240.0 | 51,060.0 | 51,190.0 | 51,190.0 | 248,393 |
| 2025/11/28 | 52,100.0 | 52,140.0 | 51,880.0 | 52,120.0 | 52,120.0 | 148,218 |
| 2025/11/27 | 51,860.0 | 52,220.0 | 51,820.0 | 52,030.0 | 52,030.0 | 113,257 |
| 2025/11/26 | 50,840.0 | 51,630.0 | 50,810.0 | 51,430.0 | 51,430.0 | 245,611 |
| 2025/11/25 | 51,340.0 | 51,360.0 | 50,350.0 | 50,490.0 | 50,490.0 | 282,971 |
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。
