159A (NEXT FUNDS) JPXプライム150指数連動型上場投信 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 516.7 | 516.7 | 509.7 | 509.9 | 11,190 | 509.90 |
| 2024-11-20 | 524.7 | 524.7 | 513 | 513.7 | 8,240 | 513.70 |
| 2024-11-19 | 516.2 | 518 | 513.8 | 518 | 674,990 | 518 |
| 2024-11-18 | 503.7 | 516.6 | 503.7 | 513.7 | 21,180 | 513.70 |
| 2024-11-15 | 526 | 526 | 520 | 520 | 15,430 | 520 |
| 2024-11-14 | 528 | 528 | 518.7 | 519 | 22,020 | 519 |
| 2024-11-13 | 524.9 | 524.9 | 516.3 | 516.3 | 9,040 | 516.30 |
| 2024-11-12 | 528 | 532.3 | 524.6 | 524.6 | 11,550 | 524.60 |
| 2024-11-11 | 528.6 | 530 | 525.8 | 527.1 | 2,970 | 527.10 |
| 2024-11-08 | 525 | 530.1 | 525 | 528.6 | 5,430 | 528.60 |
| 2024-11-07 | 530 | 531 | 521.8 | 527.1 | 16,730 | 527.10 |
| 2024-11-06 | 525 | 526 | 514.5 | 523.2 | 54,560 | 523.20 |
| 2024-11-05 | 510.8 | 524.7 | 510.8 | 524.7 | 5,150 | 524.70 |
| 2024-11-01 | 511.8 | 520 | 507.8 | 507.8 | 15,500 | 507.80 |
| 2024-10-31 | 521.4 | 521.4 | 517.5 | 521.3 | 14,780 | 521.30 |
| 2024-10-30 | 520.8 | 526.2 | 520.8 | 524.7 | 16,490 | 524.70 |
| 2024-10-29 | 516.8 | 519.4 | 514 | 518.7 | 17,150 | 518.70 |
| 2024-10-28 | 505.9 | 529.9 | 504 | 520 | 30,990 | 520 |
| 2024-10-25 | 510.6 | 515.6 | 504.2 | 515.6 | 25,400 | 515.60 |
| 2024-10-24 | 508.8 | 510.8 | 503.8 | 510.6 | 7,650 | 510.60 |
| 2024-10-23 | 521.7 | 521.7 | 507.9 | 508.8 | 402,400 | 508.80 |
| 2024-10-22 | 517 | 517.3 | 509.3 | 513.8 | 413,140 | 513.80 |
| 2024-10-21 | 518 | 519.1 | 515 | 517.3 | 24,950 | 517.30 |
| 2024-10-18 | 521.4 | 521.4 | 518 | 518.7 | 4,300 | 518.70 |
| 2024-10-17 | 521 | 522.2 | 517 | 517 | 758,140 | 517 |
| 2024-10-16 | 520 | 525 | 516.8 | 525 | 17,360 | 525 |
| 2024-10-15 | 531 | 531.3 | 527.6 | 528.5 | 46,780 | 528.50 |
| 2024-10-11 | 523.5 | 527.6 | 523.5 | 524 | 12,740 | 524 |
| 2024-10-10 | 535 | 535 | 525.8 | 527.5 | 72,300 | 527.50 |
| 2024-10-09 | 526.9 | 528.4 | 523.3 | 526 | 13,680 | 526 |
| 2024-10-08 | 532 | 532 | 521.2 | 522.4 | 18,330 | 522.40 |
| 2024-10-07 | 526 | 540 | 526 | 540 | 48,910 | 540 |
| 2024-10-04 | 522.2 | 523 | 519.8 | 520.8 | 41,290 | 520.80 |
| 2024-10-03 | 532.5 | 533 | 525.9 | 525.9 | 150,920 | 525.90 |
| 2024-10-02 | 537.8 | 537.8 | 517.5 | 518.8 | 63,450 | 518.80 |
| 2024-10-01 | 528.8 | 540 | 520 | 528 | 168,920 | 528 |
| 2024-09-30 | 515 | 530.1 | 515 | 520 | 137,930 | 520 |
| 2024-09-27 | 530 | 541.1 | 510 | 540 | 69,790 | 540 |
| 2024-09-26 | 521.2 | 528 | 521.2 | 527.4 | 180,720 | 527.40 |
| 2024-09-25 | 517.4 | 518 | 515.6 | 515.8 | 65,500 | 515.80 |
| 2024-09-24 | 515 | 521.9 | 515 | 517.4 | 37,630 | 517.40 |
| 2024-09-20 | 520 | 520 | 513.6 | 513.6 | 21,340 | 513.60 |
| 2024-09-19 | 509.9 | 512 | 505.1 | 512 | 14,980 | 512 |
| 2024-09-18 | 504 | 504 | 484 | 494.9 | 12,030 | 494.90 |
| 2024-09-17 | 510 | 510 | 488.4 | 496 | 45,500 | 496 |
| 2024-09-13 | 504.9 | 504.9 | 496.4 | 504.7 | 22,640 | 504.70 |
| 2024-09-12 | 502.1 | 503.9 | 498 | 503.9 | 221,590 | 503.90 |
| 2024-09-11 | 493.9 | 495.3 | 484.5 | 488.7 | 19,690 | 488.70 |
| 2024-09-10 | 500.5 | 501 | 496 | 500.9 | 22,930 | 500.90 |
| 2024-09-09 | 500 | 500 | 484.6 | 497.5 | 38,410 | 497.50 |
| 2024-09-06 | 524.9 | 524.9 | 498.1 | 510 | 48,760 | 510 |
| 2024-09-05 | 525.7 | 529.5 | 500 | 515.1 | 60,660 | 515.10 |
| 2024-09-04 | 519.1 | 528.9 | 505 | 520 | 12,280 | 520 |
| 2024-09-03 | 528.5 | 530 | 521.3 | 525 | 3,810 | 525 |
| 2024-09-02 | 529.3 | 530 | 522.1 | 528.8 | 1,540 | 528.80 |
| 2024-08-30 | 525 | 527.8 | 524 | 527.8 | 14,750 | 527.80 |
| 2024-08-29 | 522 | 523.6 | 520.2 | 522.5 | 2,160 | 522.50 |
| 2024-08-28 | 523 | 523 | 518.3 | 521.7 | 4,930 | 521.70 |
| 2024-08-27 | 520 | 521.1 | 515.5 | 521.1 | 15,230 | 521.10 |
| 2024-08-26 | 515.4 | 517.5 | 513.4 | 517.1 | 6,300 | 517.10 |
| 2024-08-23 | 519.7 | 521.7 | 517.4 | 521.7 | 2,810 | 521.70 |
| 2024-08-22 | 515.9 | 519.9 | 515.2 | 517.9 | 12,790 | 517.90 |
| 2024-08-21 | 510 | 517 | 510 | 515.9 | 9,900 | 515.90 |
| 2024-08-20 | 515.9 | 518 | 513.5 | 517.2 | 7,540 | 517.20 |
| 2024-08-19 | 514.8 | 517.6 | 510.3 | 510.3 | 8,590 | 510.30 |
| 2024-08-16 | 509.9 | 517.3 | 508.7 | 517 | 29,560 | 517 |
| 2024-08-15 | 501.7 | 504.5 | 499.9 | 500.9 | 10,240 | 500.90 |
| 2024-08-14 | 500.2 | 503.7 | 497 | 499.8 | 18,110 | 499.80 |
| 2024-08-13 | 490.2 | 495.5 | 490.1 | 495.5 | 9,930 | 495.50 |
| 2024-08-09 | 493.4 | 493.4 | 475 | 482.9 | 14,880 | 482.90 |
| 2024-08-08 | 486.4 | 493.8 | 479.9 | 489.6 | 14,870 | 489.60 |
| 2024-08-07 | 471.3 | 494.4 | 463.9 | 494.4 | 45,200 | 494.40 |
| 2024-08-06 | 482 | 494.9 | 462.7 | 479.3 | 436,370 | 479.30 |
| 2024-08-05 | 490 | 500 | 445 | 450 | 746,450 | 450 |
| 2024-08-02 | 528.6 | 528.6 | 487 | 491.2 | 129,500 | 491.20 |
| 2024-08-01 | 541.4 | 541.4 | 512.6 | 518.6 | 25,670 | 518.60 |
| 2024-07-31 | 529 | 533.2 | 517.9 | 533.2 | 10,630 | 533.20 |
| 2024-07-30 | 529 | 529 | 521 | 525 | 5,730 | 525 |
| 2024-07-29 | 527.9 | 528 | 520.1 | 525 | 30,670 | 525 |
| 2024-07-26 | 525.9 | 525.9 | 513 | 517.9 | 21,280 | 517.90 |
| 2024-07-25 | 537.6 | 537.6 | 514.8 | 515.9 | 56,920 | 515.90 |
| 2024-07-24 | 535.9 | 538.5 | 531.3 | 531.3 | 7,820 | 531.30 |
| 2024-07-23 | 545 | 545 | 537.5 | 539 | 10,900 | 539 |
| 2024-07-22 | 550.6 | 550.6 | 538.6 | 549.2 | 8,730 | 549.20 |
| 2024-07-19 | 543 | 547.7 | 543 | 546 | 10,120 | 546 |
| 2024-07-18 | 557.6 | 557.6 | 546.3 | 547.7 | 18,290 | 547.70 |
| 2024-07-17 | 562.3 | 562.3 | 557.4 | 557.6 | 132,140 | 557.60 |
| 2024-07-16 | 558 | 560.3 | 555.3 | 556.3 | 16,200 | 556.30 |
| 2024-07-12 | 565.2 | 565.2 | 540.1 | 556.2 | 39,760 | 556.20 |
| 2024-07-11 | 570 | 570 | 562.2 | 565.6 | 16,160 | 565.60 |
| 2024-07-10 | 555.6 | 560 | 554 | 560 | 14,510 | 560 |
| 2024-07-09 | 550 | 558 | 549.6 | 557.8 | 14,870 | 557.80 |
| 2024-07-08 | 553 | 553 | 548 | 548.8 | 43,880 | 548.80 |
| 2024-07-05 | 552 | 552 | 548 | 551.9 | 13,860 | 551.90 |
| 2024-07-04 | 550 | 550.9 | 547 | 550.9 | 20,250 | 550.90 |
| 2024-07-03 | 541 | 547.4 | 540.9 | 547.4 | 13,220 | 547.40 |
| 2024-07-02 | 539.7 | 542.5 | 532.6 | 542.5 | 28,520 | 542.50 |
| 2024-07-01 | 537.9 | 540 | 532.6 | 534.8 | 12,600 | 534.80 |
| 2024-06-28 | 535 | 537.9 | 530.7 | 532.3 | 44,680 | 532.30 |
| 2024-06-27 | 534.1 | 535 | 529 | 531.4 | 12,050 | 531.40 |
| 2024-06-26 | 530 | 533.8 | 528.6 | 533.2 | 26,330 | 533.20 |
| 2024-06-25 | 521.3 | 528.6 | 521.3 | 528.6 | 31,860 | 528.60 |
| 2024-06-24 | 520 | 523.9 | 518.3 | 523 | 5,660 | 523 |
| 2024-06-21 | 520.8 | 523.3 | 519.6 | 519.6 | 9,020 | 519.60 |
| 2024-06-20 | 520.1 | 520.1 | 515 | 518 | 15,570 | 518 |
| 2024-06-19 | 521 | 521.1 | 517.6 | 517.9 | 5,970 | 517.90 |
| 2024-06-18 | 516 | 518.3 | 514.2 | 516.8 | 23,140 | 516.80 |
| 2024-06-17 | 522.5 | 523.2 | 512.7 | 514.8 | 38,120 | 514.80 |
| 2024-06-14 | 522.3 | 524.2 | 518.5 | 522.9 | 12,200 | 522.90 |
| 2024-06-13 | 527.4 | 527.4 | 521.9 | 521.9 | 9,640 | 521.90 |
| 2024-06-12 | 526.8 | 526.8 | 522.9 | 523.4 | 3,190 | 523.40 |
| 2024-06-11 | 528.4 | 531.9 | 527.4 | 527.4 | 28,520 | 527.40 |
| 2024-06-10 | 527.5 | 528.1 | 524.6 | 528.1 | 11,890 | 528.10 |
| 2024-06-07 | 526.4 | 526.4 | 522.4 | 523.1 | 8,770 | 523.10 |
| 2024-06-06 | 531 | 531 | 523.6 | 524 | 38,850 | 524 |
| 2024-06-05 | 528.5 | 528.5 | 521 | 521.6 | 10,450 | 521.60 |
| 2024-06-04 | 528 | 529.4 | 522.2 | 528 | 13,910 | 528 |
| 2024-06-03 | 522.2 | 529 | 522.2 | 528 | 61,310 | 528 |
| 2024-05-31 | 518 | 522.2 | 516.5 | 522.1 | 9,620 | 522.10 |
| 2024-05-30 | 515.9 | 515.9 | 508.9 | 513.5 | 18,630 | 513.50 |
| 2024-05-29 | 524 | 525.5 | 518 | 518.6 | 10,530 | 518.60 |
| 2024-05-28 | 524.5 | 525 | 522.9 | 523 | 6,280 | 523 |
| 2024-05-27 | 523.9 | 525 | 522 | 524.5 | 7,780 | 524.50 |
| 2024-05-24 | 520 | 523.8 | 516 | 521.4 | 29,780 | 521.40 |
| 2024-05-23 | 524.5 | 525 | 521 | 524.3 | 11,380 | 524.30 |
| 2024-05-22 | 522.3 | 523.8 | 520.9 | 521.1 | 14,880 | 521.10 |
| 2024-05-21 | 528.8 | 528.9 | 524.5 | 524.7 | 51,380 | 524.70 |
| 2024-05-20 | 521.1 | 528.6 | 521.1 | 525.5 | 94,420 | 525.50 |
| 2024-05-17 | 524.7 | 524.7 | 519.9 | 521.1 | 8,650 | 521.10 |
| 2024-05-16 | 523.7 | 523.7 | 518.7 | 523 | 32,550 | 523 |
| 2024-05-15 | 518 | 521 | 517 | 517 | 26,960 | 517 |
| 2024-05-14 | 517.4 | 518.4 | 513.3 | 514.9 | 8,350 | 514.90 |
| 2024-05-13 | 514.8 | 514.8 | 511 | 514 | 13,840 | 514 |
| 2024-05-10 | 506.6 | 518.3 | 506.6 | 512.5 | 25,560 | 512.50 |
| 2024-05-09 | 514.2 | 514.2 | 509.5 | 509.8 | 5,950 | 509.80 |
| 2024-05-08 | 520 | 520 | 509 | 509 | 23,930 | 509 |
| 2024-05-07 | 518.6 | 519.1 | 515.2 | 516.8 | 34,840 | 516.80 |
| 2024-05-02 | 515.4 | 515.4 | 511 | 513.9 | 8,320 | 513.90 |
| 2024-05-01 | 514.5 | 515.5 | 511.7 | 513.9 | 19,080 | 513.90 |
| 2024-04-30 | 510.3 | 518 | 509.4 | 514.5 | 233,800 | 514.50 |
| 2024-04-26 | 510.8 | 510.8 | 499.1 | 505 | 5,400 | 505 |
| 2024-04-25 | 502.7 | 512.5 | 500.6 | 500.8 | 31,510 | 500.80 |
| 2024-04-24 | 507.4 | 507.7 | 502.1 | 507.5 | 9,740 | 507.50 |
| 2024-04-23 | 505 | 505 | 496.1 | 499.4 | 16,920 | 499.40 |
| 2024-04-22 | 502 | 508 | 493 | 498 | 38,660 | 498 |
| 2024-04-19 | 496 | 500 | 485 | 490.6 | 134,800 | 490.60 |
| 2024-04-18 | 498 | 509.9 | 497 | 501.1 | 33,280 | 501.10 |
| 2024-04-17 | 513 | 513 | 499.8 | 500.1 | 108,450 | 500.10 |
| 2024-04-16 | 515 | 515 | 503 | 503 | 98,680 | 503 |
| 2024-04-15 | 513 | 514.2 | 507.5 | 513 | 27,760 | 513 |
| 2024-04-12 | 515 | 515.9 | 513 | 514.7 | 34,190 | 514.70 |
| 2024-04-11 | 509 | 512.4 | 508.1 | 512.2 | 68,600 | 512.20 |
| 2024-04-10 | 514.5 | 514.5 | 512 | 512.6 | 16,430 | 512.60 |
| 2024-04-09 | 514.4 | 514.5 | 511.1 | 514.5 | 24,900 | 514.50 |
| 2024-04-08 | 513.2 | 513.2 | 508.5 | 510.2 | 58,550 | 510.20 |
| 2024-04-05 | 513.7 | 513.7 | 503 | 506.9 | 107,340 | 506.90 |
| 2024-04-04 | 511.8 | 518.9 | 511.8 | 515.6 | 49,260 | 515.60 |
| 2024-04-03 | 511.8 | 511.8 | 506.6 | 510.2 | 81,240 | 510.20 |
| 2024-04-02 | 518.8 | 535.5 | 512 | 513.5 | 120,760 | 513.50 |
| 2024-04-01 | 529 | 529 | 514 | 515.2 | 130,640 | 515.20 |
| 2024-03-29 | 524 | 525.5 | 519.9 | 522 | 84,250 | 522 |
| 2024-03-28 | 526 | 527 | 522.8 | 523.4 | 60,670 | 523.40 |
| 2024-03-27 | 521.8 | 524.4 | 520.2 | 523.6 | 38,550 | 523.60 |
| 2024-03-26 | 519.8 | 519.8 | 515.4 | 519.1 | 105,450 | 519.10 |
| 2024-03-25 | 527 | 527 | 518.5 | 518.8 | 161,030 | 518.80 |
| 2024-03-22 | 528 | 528 | 522.1 | 525.2 | 98,090 | 525.20 |
| 2024-03-21 | 534.9 | 536.1 | 521.1 | 523.8 | 485,350 | 523.80 |
| 2024-03-19 | 520.5 | 526.9 | 508.5 | 524.9 | 165,600 | 524.90 |
| 2024-03-18 | 508.9 | 514.3 | 507 | 511.3 | 317,750 | 511.30 |
分割・併合履歴 ： なし
