- 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 511.2 | 513.5 | 511.2 | 511.7 | 1,970 | 511.70 |
| 2025-05-21 | 521.6 | 521.6 | 516.4 | 516.4 | 940 | 516.40 |
| 2025-05-20 | 518.8 | 523.7 | 518.2 | 518.2 | 5,200 | 518.20 |
| 2025-05-19 | 520 | 520 | 518 | 518 | 14,760 | 518 |
| 2025-05-16 | 520.8 | 520.8 | 516.5 | 518.7 | 1,710 | 518.70 |
| 2025-05-15 | 519.7 | 520.8 | 517.1 | 518.5 | 402,340 | 518.50 |
| 2025-05-14 | 526.1 | 526.1 | 518.2 | 522.8 | 3,080 | 522.80 |
| 2025-05-13 | 526.5 | 529.8 | 524.1 | 525.4 | 43,230 | 525.40 |
| 2025-05-12 | 522.5 | 522.5 | 517 | 519 | 32,410 | 519 |
| 2025-05-09 | 518 | 520 | 517.5 | 518 | 5,700 | 518 |
| 2025-05-08 | 515.7 | 515.7 | 510 | 514.7 | 1,020 | 514.70 |
| 2025-05-07 | 503.6 | 515.2 | 503.6 | 513.7 | 15,180 | 513.70 |
| 2025-05-02 | 510 | 514.4 | 510 | 513.6 | 31,040 | 513.60 |
| 2025-05-01 | 505.9 | 509 | 503.5 | 509 | 10,430 | 509 |
| 2025-04-30 | 503.4 | 504.6 | 501 | 503.5 | 18,940 | 503.50 |
| 2025-04-28 | 501.9 | 504.2 | 501.1 | 502.2 | 11,850 | 502.20 |
| 2025-04-25 | 494.7 | 499.4 | 494.5 | 496 | 5,910 | 496 |
| 2025-04-24 | 497.5 | 497.5 | 486.7 | 486.7 | 9,320 | 486.70 |
| 2025-04-23 | 491 | 491 | 483.6 | 491 | 6,760 | 491 |
| 2025-04-22 | 476.1 | 477 | 473.8 | 476.4 | 2,780 | 476.40 |
| 2025-04-21 | 480.1 | 480.1 | 474.9 | 475.1 | 3,600 | 475.10 |
| 2025-04-18 | 490 | 491.3 | 478.1 | 479.9 | 12,370 | 479.90 |
| 2025-04-17 | 482 | 486.9 | 471 | 486.9 | 5,980 | 486.90 |
| 2025-04-16 | 476.9 | 481.8 | 467 | 481.8 | 10,260 | 481.80 |
| 2025-04-15 | 472 | 475.8 | 472 | 473.8 | 3,340 | 473.80 |
| 2025-04-14 | 471.8 | 473.5 | 469.6 | 469.6 | 12,750 | 469.60 |
| 2025-04-11 | 449.1 | 467 | 449.1 | 467 | 30,880 | 467 |
| 2025-04-10 | 514.1 | 514.1 | 473.1 | 473.1 | 61,820 | 473.10 |
| 2025-04-09 | 457.3 | 457.3 | 436.7 | 440.1 | 78,970 | 440.10 |
| 2025-04-08 | 462.5 | 473.5 | 453.4 | 453.4 | 14,400 | 453.40 |
| 2025-04-07 | 458 | 458.1 | 428 | 438.5 | 42,990 | 438.50 |
| 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