KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　日経２２５連動型上場投信

1321
その他/その他/NEXT FUNDS Nikkei 225 Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1355,180.056,180.055,180.055,850.0-740.0-1.31%398,879
2026-03-1256,300.056,870.055,910.056,590.0-460.0-0.81%312,697
2026-03-1157,240.057,920.057,020.057,050.0+700.0+1.24%386,961
2026-03-1056,340.056,830.055,640.056,350.0+1550.0+2.83%697,514
2026-03-0954,370.055,020.053,420.054,800.0-3030.0-5.24%1,415,378
2026-03-0656,750.057,880.056,660.057,830.0+390.0+0.68%420,249
2026-03-0558,350.058,840.057,060.057,440.0+1060.0+1.88%758,972
2026-03-0457,450.057,890.055,740.056,380.0-2070.0-3.54%1,280,377
2026-03-0359,990.060,130.058,300.058,450.0-1840.0-3.05%739,002
2026-03-0259,960.060,670.059,540.060,290.0-830.0-1.36%718,868
2026-02-2760,710.061,240.060,420.061,120.0+20.0+0.03%261,909
2026-02-2661,600.061,670.060,900.061,100.0+200.0+0.33%450,508
2026-02-2560,160.061,180.059,990.060,900.0+1360.0+2.28%358,806
2026-02-2458,880.059,630.058,870.059,540.0+460.0+0.78%315,035
2026-02-2059,300.059,310.058,890.059,080.0-630.0-1.06%288,500
2026-02-1959,730.059,930.059,580.059,710.0+320.0+0.54%200,209
2026-02-1859,000.059,610.058,970.059,390.0+700.0+1.19%282,701
2026-02-1759,050.059,100.058,320.058,690.0-400.0-0.68%256,483
2026-02-1659,690.059,690.058,980.059,090.0-110.0-0.19%174,132
2026-02-1359,130.059,570.058,860.059,200.0-710.0-1.19%494,403
2026-02-1260,120.060,280.059,800.059,910.0+30.0+0.05%275,901
2026-02-1059,270.060,210.059,260.059,880.0+1340.0+2.29%405,886
2026-02-0959,400.059,610.058,520.058,540.0+2150.0+3.81%606,986
2026-02-0655,440.056,390.055,010.056,390.0+350.0+0.62%533,299
2026-02-0556,390.056,590.055,760.056,040.0-390.0-0.69%329,734
2026-02-0456,210.056,580.056,050.056,430.0-420.0-0.74%308,736
2026-02-0356,020.056,910.055,870.056,850.0+2100.0+3.84%521,489
2026-02-0255,690.056,350.054,720.054,750.0-640.0-1.16%537,222
2026-01-3055,350.055,650.055,010.055,390.0-50.0-0.09%277,576
2026-01-2956,130.056,140.055,170.055,440.0+40.0+0.07%222,208
2026-01-2855,030.055,580.054,850.055,400.0+60.0+0.11%317,739
2026-01-2754,950.055,400.054,690.055,340.0+360.0+0.65%314,613
2026-01-2654,770.055,200.054,720.054,980.0-980.0-1.75%364,364
2026-01-2356,050.056,140.055,700.055,960.0+190.0+0.34%174,865
2026-01-2255,670.056,000.055,330.055,770.0+970.0+1.77%336,504
2026-01-2154,070.054,890.054,050.054,800.0-270.0-0.49%331,932
2026-01-2055,480.055,510.054,920.055,070.0-620.0-1.11%375,689
2026-01-1955,450.055,690.055,150.055,690.0-370.0-0.66%353,694
2026-01-1656,180.056,220.055,800.056,060.0-170.0-0.30%180,184
2026-01-1556,070.056,250.055,790.056,230.0-260.0-0.46%252,361
2026-01-1456,000.056,600.055,890.056,490.0+850.0+1.53%343,986
2026-01-1355,940.055,950.055,520.055,640.0+1700.0+3.15%407,336
2026-01-0953,430.053,980.053,320.053,940.0+840.0+1.58%201,208
2026-01-0853,780.053,860.053,030.053,100.0-850.0-1.58%259,640
2026-01-0754,210.054,430.053,850.053,950.0-570.0-1.05%210,222
2026-01-0654,220.054,560.054,050.054,520.0+630.0+1.17%209,926
2026-01-0553,190.054,050.053,190.053,890.0+1570.0+3.00%418,162
2025-12-3052,230.052,500.052,140.052,320.0-80.0-0.15%178,805
2025-12-2952,700.052,700.052,310.052,400.0-220.0-0.42%147,905
2025-12-2652,410.052,860.052,410.052,620.0+320.0+0.61%184,262
2025-12-2552,340.052,400.052,180.052,300.0+60.0+0.11%63,165
2025-12-2452,420.052,540.052,210.052,240.0-60.0-0.11%200,775
2025-12-2352,320.052,440.052,150.052,300.0+40.0+0.08%134,541
2025-12-2252,370.052,490.052,130.052,260.0+880.0+1.71%353,081
2025-12-1951,230.051,650.051,110.051,380.0+470.0+0.92%185,723
2025-12-1850,650.051,030.050,470.050,910.0-500.0-0.97%309,258
2025-12-1751,370.051,450.050,930.051,410.0+100.0+0.19%197,042
2025-12-1651,880.051,910.051,220.051,310.0-760.0-1.46%553,274
2025-12-1551,940.052,260.051,850.052,070.0-710.0-1.35%281,266
2025-12-1252,590.053,050.052,360.052,780.0+730.0+1.40%425,292
2025-12-1152,740.052,740.051,810.052,050.0-430.0-0.82%185,951
2025-12-1052,780.053,030.052,230.052,480.0-80.0-0.15%156,916
2025-12-0952,530.052,690.052,320.052,560.0+100.0+0.19%102,884
2025-12-0852,630.052,630.052,100.052,460.0+70.0+0.13%119,505
2025-12-0552,380.052,470.052,110.052,390.0-530.0-1.00%137,754
2025-12-0451,770.052,920.051,770.052,920.0+1160.0+2.24%275,211
2025-12-0351,460.052,040.051,460.051,760.0+610.0+1.19%205,895
2025-12-0251,390.051,500.051,110.051,150.0-40.0-0.08%136,747
2025-12-0152,200.052,240.051,060.051,190.0-930.0-1.78%248,393
2025-11-2852,100.052,140.051,880.052,120.0+90.0+0.17%148,218
2025-11-2751,860.052,220.051,820.052,030.0+600.0+1.17%113,257
2025-11-2650,840.051,630.050,810.051,430.0+940.0+1.86%245,611
2025-11-2551,340.051,360.050,350.050,490.0-50.0-0.10%282,971
2025-11-2150,420.050,870.050,210.050,540.0-1130.0-2.19%454,021
2025-11-2052,210.052,490.051,520.051,670.0+1230.0+2.44%647,745
2025-11-1950,670.050,960.050,070.050,440.0-220.0-0.43%353,293
2025-11-1851,630.051,830.050,510.050,660.0-1620.0-3.10%510,767
2025-11-1752,080.052,310.051,740.052,280.0-10.0-0.02%140,771
2025-11-1452,100.052,650.052,050.052,290.0-950.0-1.78%325,063
2025-11-1352,910.053,270.052,880.053,240.0+240.0+0.45%156,261
2025-11-1252,710.053,000.052,460.053,000.0+230.0+0.44%148,353
2025-11-1153,380.053,470.052,490.052,770.0-100.0-0.19%233,398
2025-11-1052,730.052,900.052,340.052,870.0+650.0+1.24%229,871
2025-11-0752,000.052,330.051,530.052,220.0-500.0-0.95%294,660
2025-11-0653,080.053,210.052,510.052,720.0+590.0+1.13%222,722
2025-11-0552,560.052,560.050,960.052,130.0-1410.0-2.63%1,077,214
2025-11-0454,390.054,630.053,540.053,540.0-850.0-1.56%473,463
2025-10-3153,680.054,390.053,660.054,390.0+1160.0+2.18%482,557
2025-10-3053,100.053,630.052,910.053,230.0-80.0-0.15%654,080
2025-10-2952,640.053,430.052,550.053,310.0+1210.0+2.32%582,185
2025-10-2852,250.052,380.051,990.052,100.0-340.0-0.65%296,156
2025-10-2751,930.052,460.051,840.052,440.0+1980.0+3.92%313,992
2025-10-2350,480.050,620.050,240.050,460.0-690.0-1.35%291,914
2025-10-2251,070.051,340.050,470.051,150.0+10.0+0.02%391,279
2025-10-2151,640.051,840.050,990.051,140.0+130.0+0.25%510,720
2025-10-2050,240.051,010.050,120.051,010.0+1620.0+3.28%348,655
2025-10-1749,540.049,950.049,290.049,390.0-710.0-1.42%231,018
2025-10-1649,970.050,140.049,750.050,100.0+620.0+1.25%306,554
2025-10-1548,790.049,590.048,690.049,480.0+880.0+1.81%292,221
2025-10-1449,150.049,690.048,310.048,600.0-1250.0-2.51%708,763
2025-10-1050,470.050,480.049,770.049,850.0-570.0-1.13%241,126
2025-10-0949,980.050,440.049,850.050,420.0+860.0+1.74%251,300
2025-10-0849,710.049,990.049,530.049,560.0-200.0-0.40%193,689
2025-10-0750,210.050,360.049,720.049,760.0-60.0-0.12%351,619
2025-10-0649,120.049,980.049,080.049,820.0+2320.0+4.88%536,848
2025-10-0346,810.047,500.046,760.047,500.0+840.0+1.80%308,828
2025-10-0246,610.046,830.046,360.046,660.0+410.0+0.89%139,507
2025-10-0146,470.046,580.046,040.046,250.0-380.0-0.81%243,143
2025-09-3046,740.046,830.046,420.046,630.0-60.0-0.13%264,251
2025-09-2946,910.046,910.046,570.046,690.0-100.0-0.21%162,133
2025-09-2647,050.047,170.046,790.046,790.0-390.0-0.83%185,342
2025-09-2547,020.047,230.046,900.047,180.0+110.0+0.23%236,672
2025-09-2446,840.047,090.046,610.047,070.0+160.0+0.34%194,376
2025-09-2246,650.047,170.046,610.046,910.0+520.0+1.12%327,333
2025-09-1947,260.047,300.045,860.046,390.0-350.0-0.75%736,036
2025-09-1846,360.046,910.046,200.046,740.0+570.0+1.23%254,540
2025-09-1746,140.046,430.045,980.046,170.0-120.0-0.26%147,103
2025-09-1646,320.046,460.046,000.046,290.0+170.0+0.37%313,225
2025-09-1246,270.046,310.045,930.046,120.0+380.0+0.83%223,287
2025-09-1145,280.045,770.045,230.045,740.0——261,748

直近120営業日分を表示