- 2025年
- 2024年
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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 483 | 483 | 461 | 471.3 | 40,070 | 471.30 |
| 2025-04-03 | 493 | 500 | 474.8 | 500 | 93,610 | 500 |
| 2025-04-02 | 499.6 | 502.2 | 496 | 502.2 | 60,380 | 502.20 |
| 2025-04-01 | 505.7 | 506.4 | 499.8 | 500 | 16,380 | 500 |
| 2025-03-31 | 526 | 526 | 498.1 | 515.7 | 74,090 | 515.70 |
| 2025-03-28 | 524.9 | 525 | 515.4 | 516 | 2,960 | 516 |
| 2025-03-27 | 525 | 525 | 518 | 522.5 | 3,450 | 522.50 |
| 2025-03-26 | 526 | 526 | 522 | 523.2 | 14,310 | 523.20 |
| 2025-03-25 | 522.7 | 524.9 | 519.7 | 519.7 | 5,230 | 519.70 |
| 2025-03-24 | 522.1 | 522.1 | 517.8 | 517.8 | 18,110 | 517.80 |
| 2025-03-21 | 519.2 | 523.2 | 518.9 | 519.5 | 24,900 | 519.50 |
| 2025-03-19 | 519.5 | 524.9 | 519.1 | 519.1 | 28,200 | 519.10 |
| 2025-03-18 | 518.4 | 520.6 | 518.4 | 518.7 | 7,390 | 518.70 |
| 2025-03-17 | 514 | 514 | 511.6 | 513.1 | 6,870 | 513.10 |
| 2025-03-14 | 512.9 | 512.9 | 500 | 508.6 | 4,730 | 508.60 |
| 2025-03-13 | 515 | 515 | 503.4 | 510 | 5,040 | 510 |
| 2025-03-12 | 502.7 | 505.1 | 499.9 | 505 | 7,450 | 505 |
| 2025-03-11 | 500.2 | 502.3 | 490.6 | 501.8 | 22,900 | 501.80 |
| 2025-03-10 | 504.5 | 507.6 | 503 | 505.8 | 3,500 | 505.80 |
| 2025-03-07 | 512 | 512 | 504 | 506 | 10,010 | 506 |
| 2025-03-06 | 511.3 | 517.6 | 511.3 | 515.2 | 13,770 | 515.20 |
| 2025-03-05 | 505 | 512.1 | 505 | 509.8 | 18,600 | 509.80 |
| 2025-03-04 | 508.2 | 513.7 | 503 | 513.7 | 18,070 | 513.70 |
| 2025-03-03 | 507 | 513.1 | 506.7 | 513.1 | 77,200 | 513.10 |
| 2025-02-28 | 505.3 | 520 | 500.3 | 520 | 115,200 | 520 |
| 2025-02-27 | 512.8 | 516 | 512.3 | 515.3 | 69,680 | 515.30 |
| 2025-02-26 | 511.5 | 511.5 | 507.8 | 511.4 | 10,040 | 511.40 |
| 2025-02-25 | 505.9 | 515.1 | 505.9 | 513.8 | 250,790 | 513.80 |
| 2025-02-21 | 512 | 516.1 | 512 | 515 | 40,620 | 515 |
| 2025-02-20 | 518.3 | 518.3 | 513 | 515.4 | 8,100 | 515.40 |
| 2025-02-19 | 528 | 528 | 519.2 | 521.6 | 3,310 | 521.60 |
| 2025-02-18 | 522.1 | 527 | 522.1 | 527 | 6,090 | 527 |
| 2025-02-17 | 530 | 530 | 519.9 | 522 | 5,420 | 522 |
| 2025-02-14 | 525 | 527 | 521.9 | 521.9 | 7,300 | 521.90 |
| 2025-02-13 | 519.9 | 524 | 518.9 | 524 | 18,640 | 524 |
| 2025-02-12 | 521.1 | 521.1 | 514.8 | 517.4 | 12,490 | 517.40 |
| 2025-02-10 | 518 | 518.4 | 516 | 517.6 | 2,750 | 517.60 |
| 2025-02-07 | 522.3 | 522.3 | 517.9 | 519 | 1,040 | 519 |
| 2025-02-06 | 524.2 | 527 | 522.3 | 522.3 | 3,140 | 522.30 |
| 2025-02-05 | 523.7 | 526.1 | 520 | 521.9 | 5,220 | 521.90 |
| 2025-02-04 | 524.6 | 526 | 522 | 522 | 18,280 | 522 |
| 2025-02-03 | 521.2 | 521.2 | 514.9 | 516.9 | 106,610 | 516.90 |
| 2025-01-31 | 529 | 531.2 | 528 | 531.2 | 5,370 | 531.20 |
| 2025-01-30 | 526.6 | 529.6 | 525.8 | 528.1 | 1,210 | 528.10 |
| 2025-01-29 | 526.3 | 528.5 | 526.3 | 528.5 | 6,970 | 528.50 |
| 2025-01-28 | 522.8 | 526.5 | 518.8 | 524.8 | 2,320 | 524.80 |
| 2025-01-27 | 531 | 531.2 | 525.2 | 525.2 | 4,390 | 525.20 |
| 2025-01-24 | 526.8 | 530 | 525.5 | 526.9 | 6,660 | 526.90 |
| 2025-01-23 | 526.5 | 527.3 | 524 | 527 | 7,080 | 527 |
| 2025-01-22 | 520.8 | 522.9 | 520.8 | 522.7 | 3,410 | 522.70 |
| 2025-01-21 | 520.5 | 520.5 | 513 | 514.8 | 850 | 514.80 |
| 2025-01-20 | 514 | 517.2 | 514 | 515.8 | 15,830 | 515.80 |
| 2025-01-17 | 511 | 511 | 504 | 510.1 | 49,430 | 510.10 |
| 2025-01-16 | 510.5 | 515.7 | 510.5 | 513.2 | 18,400 | 513.20 |
| 2025-01-15 | 520 | 520 | 510.5 | 510.5 | 23,920 | 510.50 |
| 2025-01-14 | 517.3 | 517.3 | 508.4 | 511.7 | 66,050 | 511.70 |
| 2025-01-10 | 518 | 521.1 | 517 | 518 | 1,640 | 518 |
| 2025-01-09 | 527.1 | 527.1 | 519.2 | 522.2 | 16,510 | 522.20 |
| 2025-01-08 | 528.4 | 528.4 | 525.5 | 528 | 27,170 | 528 |
| 2025-01-07 | 528.2 | 533.7 | 526.7 | 531.7 | 26,180 | 531.70 |
| 2025-01-06 | 535.3 | 535.3 | 523.3 | 524 | 21,910 | 524 |
分割・併合履歴 ： なし