野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信
1591その他/その他/NEXT FUNDS JPX-Nikkei Index 400 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 32,920.0 | 33,190.0 | 32,590.0 | 33,030.0 | -240.0 | -0.72% | 446 |
| 2026-03-12 | 33,310.0 | 33,350.0 | 32,910.0 | 33,270.0 | -250.0 | -0.75% | 2,651 |
| 2026-03-11 | 33,600.0 | 34,000.0 | 33,520.0 | 33,520.0 | +360.0 | +1.09% | 2,078 |
| 2026-03-10 | 33,170.0 | 33,520.0 | 32,970.0 | 33,160.0 | +570.0 | +1.75% | 3,789 |
| 2026-03-09 | 32,040.0 | 32,620.0 | 31,800.0 | 32,590.0 | -1220.0 | -3.61% | 5,558 |
| 2026-03-06 | 33,410.0 | 33,810.0 | 33,220.0 | 33,810.0 | -330.0 | -0.97% | 3,154 |
| 2026-03-05 | 34,270.0 | 34,340.0 | 33,430.0 | 34,140.0 | +1010.0 | +3.05% | 13,239 |
| 2026-03-04 | 33,280.0 | 33,800.0 | 32,750.0 | 33,130.0 | -1250.0 | -3.64% | 37,807 |
| 2026-03-03 | 35,000.0 | 35,160.0 | 34,190.0 | 34,380.0 | -960.0 | -2.72% | 5,957 |
| 2026-03-02 | 34,970.0 | 35,390.0 | 34,830.0 | 35,340.0 | -380.0 | -1.06% | 10,149 |
| 2026-02-27 | 35,220.0 | 35,730.0 | 35,220.0 | 35,720.0 | +420.0 | +1.19% | 1,177 |
| 2026-02-26 | 35,320.0 | 35,500.0 | 35,250.0 | 35,300.0 | +240.0 | +0.68% | 1,258 |
| 2026-02-25 | 34,780.0 | 35,120.0 | 34,650.0 | 35,060.0 | +370.0 | +1.07% | 1,534 |
| 2026-02-24 | 34,660.0 | 34,690.0 | 34,450.0 | 34,690.0 | +100.0 | +0.29% | 593 |
| 2026-02-20 | 34,770.0 | 34,770.0 | 34,450.0 | 34,590.0 | -320.0 | -0.92% | 1,858 |
| 2026-02-19 | 34,660.0 | 34,960.0 | 34,580.0 | 34,910.0 | +400.0 | +1.16% | 1,337 |
| 2026-02-18 | 34,430.0 | 34,590.0 | 34,400.0 | 34,510.0 | +420.0 | +1.23% | 168 |
| 2026-02-17 | 34,370.0 | 34,370.0 | 33,950.0 | 34,090.0 | -280.0 | -0.81% | 2,726 |
| 2026-02-16 | 34,750.0 | 34,750.0 | 34,330.0 | 34,370.0 | -240.0 | -0.69% | 928 |
| 2026-02-13 | 35,010.0 | 35,040.0 | 34,590.0 | 34,610.0 | -540.0 | -1.54% | 4,810 |
| 2026-02-12 | 34,970.0 | 35,210.0 | 34,940.0 | 35,150.0 | +200.0 | +0.57% | 4,538 |
| 2026-02-10 | 34,480.0 | 35,030.0 | 34,480.0 | 34,950.0 | +690.0 | +2.01% | 2,174 |
| 2026-02-09 | 34,620.0 | 34,620.0 | 34,190.0 | 34,260.0 | +970.0 | +2.91% | 1,492 |
| 2026-02-06 | 32,870.0 | 33,330.0 | 32,670.0 | 33,290.0 | +270.0 | +0.82% | 1,308 |
| 2026-02-05 | 33,180.0 | 33,290.0 | 32,880.0 | 33,020.0 | -60.0 | -0.18% | 6,428 |
| 2026-02-04 | 32,800.0 | 33,080.0 | 32,780.0 | 33,080.0 | +90.0 | +0.27% | 1,439 |
| 2026-02-03 | 32,590.0 | 32,990.0 | 32,530.0 | 32,990.0 | +910.0 | +2.84% | 637 |
| 2026-02-02 | 32,650.0 | 32,740.0 | 31,940.0 | 32,080.0 | -220.0 | -0.68% | 11,168 |
| 2026-01-30 | 32,240.0 | 32,300.0 | 32,030.0 | 32,300.0 | +150.0 | +0.47% | 1,508 |
| 2026-01-29 | 32,150.0 | 32,150.0 | 31,810.0 | 32,150.0 | +200.0 | +0.63% | 605 |
| 2026-01-28 | 32,060.0 | 32,100.0 | 31,870.0 | 31,950.0 | -240.0 | -0.75% | 828 |
| 2026-01-27 | 32,110.0 | 32,210.0 | 31,880.0 | 32,190.0 | +80.0 | +0.25% | 3,802 |
| 2026-01-26 | 32,270.0 | 32,310.0 | 32,080.0 | 32,110.0 | -670.0 | -2.04% | 3,679 |
| 2026-01-23 | 32,770.0 | 32,940.0 | 32,740.0 | 32,780.0 | +120.0 | +0.37% | 395 |
| 2026-01-22 | 32,910.0 | 32,910.0 | 32,660.0 | 32,660.0 | +270.0 | +0.83% | 12,153 |
| 2026-01-21 | 32,380.0 | 32,540.0 | 32,240.0 | 32,390.0 | -360.0 | -1.10% | 12,871 |
| 2026-01-20 | 33,010.0 | 33,010.0 | 32,690.0 | 32,750.0 | -250.0 | -0.76% | 1,036 |
| 2026-01-19 | 32,970.0 | 33,010.0 | 32,700.0 | 33,000.0 | -90.0 | -0.27% | 1,580 |
| 2026-01-16 | 33,120.0 | 33,120.0 | 32,890.0 | 33,090.0 | -50.0 | -0.15% | 334 |
| 2026-01-15 | 32,960.0 | 33,170.0 | 32,930.0 | 33,140.0 | +180.0 | +0.55% | 437 |
| 2026-01-14 | 32,830.0 | 32,960.0 | 32,690.0 | 32,960.0 | +400.0 | +1.23% | 1,135 |
| 2026-01-13 | 32,480.0 | 32,620.0 | 32,470.0 | 32,560.0 | +780.0 | +2.45% | 2,617 |
| 2026-01-09 | 31,630.0 | 31,800.0 | 31,590.0 | 31,780.0 | +190.0 | +0.60% | 273 |
| 2026-01-08 | 31,760.0 | 31,760.0 | 31,460.0 | 31,590.0 | -140.0 | -0.44% | 1,905 |
| 2026-01-07 | 31,730.0 | 31,860.0 | 31,720.0 | 31,730.0 | -140.0 | -0.44% | 1,806 |
| 2026-01-06 | 31,800.0 | 31,970.0 | 31,740.0 | 31,870.0 | +400.0 | +1.27% | 1,412 |
| 2026-01-05 | 31,240.0 | 31,500.0 | 31,240.0 | 31,470.0 | +620.0 | +2.01% | 3,261 |
| 2025-12-30 | 30,940.0 | 30,940.0 | 30,840.0 | 30,850.0 | -100.0 | -0.32% | 138 |
| 2025-12-29 | 31,020.0 | 31,020.0 | 30,850.0 | 30,950.0 | +130.0 | +0.42% | 347 |
| 2025-12-26 | 30,930.0 | 31,020.0 | 30,820.0 | 30,820.0 | -20.0 | -0.06% | 912 |
| 2025-12-25 | 30,940.0 | 30,940.0 | 30,770.0 | 30,840.0 | +70.0 | +0.23% | 231 |
| 2025-12-24 | 31,000.0 | 31,000.0 | 30,760.0 | 30,770.0 | -150.0 | -0.49% | 1,101 |
| 2025-12-23 | 30,800.0 | 30,960.0 | 30,800.0 | 30,920.0 | +150.0 | +0.49% | 2,557 |
| 2025-12-22 | 30,980.0 | 31,000.0 | 30,750.0 | 30,770.0 | +100.0 | +0.33% | 1,257 |
| 2025-12-19 | 30,470.0 | 30,710.0 | 30,460.0 | 30,670.0 | +290.0 | +0.95% | 3,196 |
| 2025-12-18 | 30,310.0 | 30,430.0 | 30,220.0 | 30,380.0 | -90.0 | -0.30% | 11,051 |
| 2025-12-17 | 30,440.0 | 30,510.0 | 30,250.0 | 30,470.0 | -90.0 | -0.29% | 3,080 |
| 2025-12-16 | 31,000.0 | 31,000.0 | 30,530.0 | 30,560.0 | -530.0 | -1.70% | 1,219 |
| 2025-12-15 | 30,990.0 | 31,100.0 | 30,900.0 | 31,090.0 | -40.0 | -0.13% | 4,351 |
| 2025-12-12 | 30,690.0 | 31,130.0 | 30,690.0 | 31,130.0 | +700.0 | +2.30% | 4,709 |
| 2025-12-11 | 30,880.0 | 30,880.0 | 30,430.0 | 30,430.0 | -210.0 | -0.69% | 624 |
| 2025-12-10 | 30,780.0 | 30,870.0 | 30,620.0 | 30,640.0 | +30.0 | +0.10% | 2,822 |
| 2025-12-09 | 30,660.0 | 30,750.0 | 30,550.0 | 30,610.0 | -20.0 | -0.07% | 617 |
| 2025-12-08 | 30,380.0 | 30,630.0 | 30,350.0 | 30,630.0 | +260.0 | +0.86% | 401 |
| 2025-12-05 | 30,520.0 | 30,520.0 | 30,300.0 | 30,370.0 | -350.0 | -1.14% | 470 |
| 2025-12-04 | 30,140.0 | 30,720.0 | 30,140.0 | 30,720.0 | +550.0 | +1.82% | 598 |
| 2025-12-03 | 30,150.0 | 30,230.0 | 30,040.0 | 30,170.0 | -10.0 | -0.03% | 463 |
| 2025-12-02 | 30,210.0 | 30,230.0 | 30,070.0 | 30,180.0 | +130.0 | +0.43% | 323 |
| 2025-12-01 | 30,350.0 | 30,370.0 | 30,040.0 | 30,050.0 | -390.0 | -1.28% | 1,845 |
| 2025-11-28 | 30,350.0 | 30,480.0 | 30,350.0 | 30,440.0 | +30.0 | +0.10% | 485 |
| 2025-11-27 | 30,390.0 | 30,510.0 | 30,350.0 | 30,410.0 | +100.0 | +0.33% | 1,939 |
| 2025-11-26 | 29,955.0 | 30,340.0 | 29,955.0 | 30,310.0 | +600.0 | +2.02% | 842 |
| 2025-11-25 | 30,010.0 | 30,010.0 | 29,630.0 | 29,710.0 | -85.0 | -0.29% | 557 |
| 2025-11-21 | 29,375.0 | 29,840.0 | 29,375.0 | 29,795.0 | -80.0 | -0.27% | 1,047 |
| 2025-11-20 | 29,965.0 | 30,100.0 | 29,805.0 | 29,875.0 | +470.0 | +1.60% | 780 |
| 2025-11-19 | 29,370.0 | 29,585.0 | 29,170.0 | 29,405.0 | +30.0 | +0.10% | 634 |
| 2025-11-18 | 30,080.0 | 30,090.0 | 29,365.0 | 29,375.0 | -785.0 | -2.60% | 3,154 |
| 2025-11-17 | 30,260.0 | 30,320.0 | 30,150.0 | 30,160.0 | -100.0 | -0.33% | 236 |
| 2025-11-14 | 29,995.0 | 30,390.0 | 29,995.0 | 30,260.0 | -170.0 | -0.56% | 479 |
| 2025-11-13 | 30,370.0 | 30,620.0 | 30,370.0 | 30,430.0 | +140.0 | +0.46% | 1,860 |
| 2025-11-12 | 30,050.0 | 30,340.0 | 30,050.0 | 30,290.0 | +365.0 | +1.22% | 721 |
| 2025-11-11 | 30,120.0 | 30,200.0 | 29,910.0 | 29,925.0 | 0.0 | 0.00% | 391 |
| 2025-11-10 | 29,985.0 | 30,030.0 | 29,905.0 | 29,925.0 | +135.0 | +0.45% | 469 |
| 2025-11-07 | 29,690.0 | 29,875.0 | 29,560.0 | 29,790.0 | -125.0 | -0.42% | 688 |
| 2025-11-06 | 29,840.0 | 30,040.0 | 29,825.0 | 29,915.0 | +355.0 | +1.20% | 1,071 |
| 2025-11-05 | 29,755.0 | 29,755.0 | 29,000.0 | 29,560.0 | -320.0 | -1.07% | 3,976 |
| 2025-11-04 | 30,170.0 | 30,330.0 | 29,880.0 | 29,880.0 | -320.0 | -1.06% | 4,625 |
| 2025-10-31 | 30,120.0 | 30,280.0 | 30,000.0 | 30,200.0 | +420.0 | +1.41% | 3,132 |
| 2025-10-30 | 29,800.0 | 29,910.0 | 29,660.0 | 29,780.0 | -20.0 | -0.07% | 4,262 |
| 2025-10-29 | 29,815.0 | 29,825.0 | 29,640.0 | 29,800.0 | +105.0 | +0.35% | 4,744 |
| 2025-10-28 | 29,950.0 | 29,950.0 | 29,695.0 | 29,695.0 | -315.0 | -1.05% | 1,056 |
| 2025-10-27 | 29,885.0 | 30,050.0 | 29,815.0 | 30,010.0 | +680.0 | +2.32% | 4,206 |
| 2025-10-23 | 29,285.0 | 29,360.0 | 29,195.0 | 29,330.0 | -180.0 | -0.61% | 3,703 |
| 2025-10-22 | 29,345.0 | 29,565.0 | 29,260.0 | 29,510.0 | +130.0 | +0.44% | 1,764 |
| 2025-10-21 | 29,495.0 | 29,600.0 | 29,315.0 | 29,380.0 | -25.0 | -0.09% | 3,660 |
| 2025-10-20 | 29,025.0 | 29,405.0 | 28,960.0 | 29,405.0 | +810.0 | +2.83% | 2,042 |
| 2025-10-17 | 28,660.0 | 28,815.0 | 28,590.0 | 28,595.0 | -325.0 | -1.12% | 1,342 |
| 2025-10-16 | 28,950.0 | 29,055.0 | 28,790.0 | 28,920.0 | +185.0 | +0.64% | 1,854 |
| 2025-10-15 | 28,470.0 | 28,790.0 | 28,470.0 | 28,735.0 | +375.0 | +1.32% | 1,478 |
| 2025-10-14 | 28,480.0 | 28,770.0 | 28,185.0 | 28,360.0 | -620.0 | -2.14% | 7,559 |
| 2025-10-10 | 29,340.0 | 29,340.0 | 28,900.0 | 28,980.0 | -375.0 | -1.28% | 1,363 |
| 2025-10-09 | 29,370.0 | 29,425.0 | 29,295.0 | 29,355.0 | +165.0 | +0.57% | 4,007 |
| 2025-10-08 | 29,255.0 | 29,450.0 | 29,180.0 | 29,190.0 | +70.0 | +0.24% | 2,210 |
| 2025-10-07 | 29,265.0 | 29,385.0 | 29,120.0 | 29,120.0 | -10.0 | -0.03% | 4,364 |
| 2025-10-06 | 30,190.0 | 30,190.0 | 28,925.0 | 29,130.0 | +630.0 | +2.21% | 8,935 |
| 2025-10-03 | 28,230.0 | 28,530.0 | 28,210.0 | 28,500.0 | +290.0 | +1.03% | 11,713 |
| 2025-10-02 | 28,340.0 | 28,340.0 | 28,010.0 | 28,210.0 | +50.0 | +0.18% | 1,449 |
| 2025-10-01 | 28,440.0 | 28,440.0 | 28,050.0 | 28,160.0 | -410.0 | -1.44% | 3,858 |
| 2025-09-30 | 28,505.0 | 28,570.0 | 28,315.0 | 28,570.0 | +125.0 | +0.44% | 297 |
| 2025-09-29 | 28,595.0 | 28,820.0 | 28,400.0 | 28,445.0 | -265.0 | -0.92% | 439 |
| 2025-09-26 | 28,690.0 | 28,900.0 | 28,670.0 | 28,710.0 | +25.0 | +0.09% | 964 |
| 2025-09-25 | 28,700.0 | 28,750.0 | 28,640.0 | 28,685.0 | +45.0 | +0.16% | 421 |
| 2025-09-24 | 28,495.0 | 28,640.0 | 28,405.0 | 28,640.0 | +195.0 | +0.69% | 1,960 |
| 2025-09-22 | 28,455.0 | 28,695.0 | 28,445.0 | 28,445.0 | +60.0 | +0.21% | 599 |
| 2025-09-19 | 28,670.0 | 28,790.0 | 28,200.0 | 28,385.0 | -40.0 | -0.14% | 8,546 |
| 2025-09-18 | 28,500.0 | 28,600.0 | 28,340.0 | 28,425.0 | +70.0 | +0.25% | 8,595 |
| 2025-09-17 | 28,500.0 | 28,500.0 | 28,300.0 | 28,355.0 | -150.0 | -0.53% | 1,530 |
| 2025-09-16 | 28,550.0 | 28,700.0 | 28,480.0 | 28,505.0 | +15.0 | +0.05% | 5,219 |
| 2025-09-12 | 28,580.0 | 28,580.0 | 28,420.0 | 28,490.0 | +175.0 | +0.62% | 1,778 |
| 2025-09-11 | 28,245.0 | 28,385.0 | 28,215.0 | 28,315.0 | — | — | 551 |
直近120営業日分を表示