日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)情報通信･サービス上場投信(1626)の株価時系列情報

(NEXT FUNDS)情報通信･サービス上場投信(1626)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 32,610 32,780 32,460 32,460 410
2024/04/24 32,840 32,980 32,740 32,980 65
2024/04/23 32,700 32,700 32,500 32,650 51
2024/04/22 32,380 32,540 32,360 32,410 44
2024/04/19 32,270 32,270 31,660 32,020 706
2024/04/18 32,390 32,640 32,380 32,500 267
2024/04/17 32,940 32,940 32,430 32,490 1,315
2024/04/16 33,060 33,060 32,790 32,870 311
2024/04/15 33,330 33,340 33,200 33,300 72
2024/04/12 33,590 33,800 33,560 33,630 138
2024/04/11 33,400 33,580 33,370 33,540 69
2024/04/10 33,910 33,930 33,690 33,690 61
2024/04/09 33,910 33,920 33,720 33,910 256
2024/04/08 33,700 33,970 33,700 33,810 91
2024/04/05 33,830 33,830 33,300 33,590 206
2024/04/04 33,880 34,110 33,830 33,890 53
2024/04/03 33,860 33,860 33,600 33,650 199
2024/04/02 34,340 34,420 33,930 34,040 73
2024/04/01 34,640 34,640 34,250 34,290 309
2024/03/29 34,570 34,660 34,490 34,630 83
2024/03/28 34,930 35,440 34,390 34,480 131
2024/03/27 34,600 34,870 34,600 34,820 36
2024/03/26 34,580 34,620 34,440 34,590 98
2024/03/25 34,870 34,960 34,590 34,590 163
2024/03/22 34,840 35,140 34,840 35,140 225
2024/03/21 34,860 35,030 34,780 34,880 251
2024/03/19 34,300 34,520 34,150 34,490 55
2024/03/18 33,830 34,300 33,830 34,290 85
2024/03/15 33,550 33,840 33,550 33,700 54
2024/03/14 33,560 33,720 33,450 33,710 3,773
2024/03/13 34,090 34,090 33,610 33,720 46
2024/03/12 33,720 33,860 33,470 33,820 304
2024/03/11 33,960 34,040 33,640 33,980 294
2024/03/08 34,300 34,540 33,910 34,420 70
2024/03/07 34,530 34,530 34,250 34,300 272
2024/03/06 34,060 34,180 33,910 34,130 204
2024/03/05 34,080 34,270 34,000 34,190 494
2024/03/04 34,870 34,870 34,230 34,290 207
2024/03/01 34,200 34,440 34,170 34,440 184
2024/02/29 34,140 34,230 33,950 34,160 272
2024/02/28 34,070 34,290 34,070 34,270 63
2024/02/27 34,160 34,250 34,100 34,110 90
2024/02/26 34,100 34,260 34,000 34,090 201
2024/02/22 34,050 34,050 33,890 33,890 91
2024/02/21 33,650 33,830 33,650 33,830 34
2024/02/20 34,000 34,000 33,730 33,830 511
2024/02/19 33,810 33,970 33,730 33,950 292
2024/02/16 34,070 36,350 33,940 34,040 217
2024/02/15 33,900 33,900 33,620 33,640 97
2024/02/14 33,750 33,910 33,600 33,730 92
2024/02/13 33,920 34,080 33,750 34,030 262
2024/02/09 33,270 33,560 33,270 33,310 52
2024/02/08 33,060 33,290 32,920 33,170 49
2024/02/07 32,910 32,940 32,730 32,850 141
2024/02/06 33,410 33,410 33,100 33,100 44
2024/02/05 33,720 33,720 33,390 33,420 334
2024/02/02 33,430 33,610 33,330 33,460 128
2024/02/01 33,050 33,170 33,000 33,130 192
2024/01/31 33,110 33,280 32,970 33,280 387
2024/01/30 33,320 33,360 33,200 33,280 50
2024/01/29 32,910 33,230 32,910 33,120 171
2024/01/26 33,170 33,170 32,930 32,960 83
2024/01/25 33,310 33,310 33,200 33,260 45
2024/01/24 33,650 33,650 33,290 33,450 266
2024/01/23 34,010 34,010 33,580 33,610 41
2024/01/22 33,420 33,750 33,420 33,750 162
2024/01/19 33,500 33,500 33,200 33,250 145
2024/01/18 33,090 33,250 33,070 33,170 39
2024/01/17 33,400 33,630 33,210 33,210 218
2024/01/16 33,610 33,610 33,260 33,290 290
2024/01/15 33,580 33,700 33,300 33,700 365
2024/01/12 33,150 33,470 33,070 33,380 166
2024/01/11 33,010 33,050 32,780 33,010 170
2024/01/10 32,310 32,700 32,260 32,670 167
2024/01/09 31,870 32,170 31,870 32,130 105
2024/01/05 31,690 31,790 31,650 31,790 69
2024/01/04 31,340 31,590 31,180 31,590 86
2023/12/29 31,520 31,700 31,500 31,580 253
2023/12/28 31,330 31,570 31,330 31,440 44
2023/12/27 31,150 31,530 31,150 31,460 289
2023/12/26 31,020 31,020 30,960 31,010 116
2023/12/25 31,300 31,300 31,020 31,020 38
2023/12/22 31,060 31,100 31,050 31,050 63
2023/12/21 30,860 31,010 30,860 31,010 86
2023/12/20 31,140 31,400 31,140 31,200 99
2023/12/19 30,900 31,030 30,810 31,030 14
2023/12/18 30,700 30,740 30,600 30,740 39
2023/12/15 31,030 31,030 30,950 31,000 14
2023/12/14 31,060 31,070 30,850 30,970 19
2023/12/13 31,030 31,060 30,950 30,950 85
2023/12/12 31,160 31,160 30,890 30,890 26
2023/12/11 30,920 31,010 30,860 31,010 28
2023/12/08 30,920 30,920 30,500 30,610 76
2023/12/07 30,900 31,020 30,900 30,920 10
2023/12/06 30,620 31,170 30,620 31,170 12
2023/12/05 30,700 30,870 30,660 30,660 5
2023/12/04 30,960 30,960 30,690 30,790 135
2023/12/01 31,250 31,250 31,020 31,060 90
2023/11/30 30,930 31,070 30,930 31,070 59
2023/11/29 31,050 31,230 31,020 31,160 28
2023/11/28 31,060 31,060 30,960 30,970 15
2023/11/27 31,260 31,310 30,950 31,060 127
2023/11/24 31,230 31,290 31,170 31,170 84
2023/11/22 30,890 31,170 30,890 31,160 156
2023/11/21 30,770 31,030 30,770 31,030 24
2023/11/20 30,860 30,990 30,770 30,810 36
2023/11/17 30,750 30,950 30,500 30,950 34
2023/11/16 30,660 30,790 30,660 30,670 46
2023/11/15 30,580 30,600 30,480 30,600 64
2023/11/14 30,530 30,530 30,260 30,260 45
2023/11/13 30,570 30,570 28,690 30,380 65
2023/11/10 30,270 30,470 30,210 30,470 249
2023/11/09 30,310 30,690 30,280 30,690 20
2023/11/08 30,400 30,400 30,340 30,340 17
2023/11/07 30,590 30,590 30,400 30,400 11
2023/11/06 30,630 30,800 30,570 30,740 126
2023/11/02 30,100 30,260 30,070 30,080 83
2023/11/01 30,010 30,010 29,820 29,910 40
2023/10/31 29,125 29,580 29,110 29,510 16
2023/10/30 29,265 29,265 29,000 29,055 21
2023/10/27 29,010 29,270 29,010 29,270 17
2023/10/26 28,850 28,900 28,850 28,860 19
2023/10/25 29,225 29,400 29,225 29,255 16
2023/10/24 29,115 29,115 28,670 28,975 28
2023/10/23 29,090 29,090 29,000 29,050 44
2023/10/20 29,180 29,370 29,095 29,310 33
2023/10/19 29,290 29,480 29,290 29,370 15
2023/10/18 29,720 29,720 29,390 29,600 27
2023/10/17 29,620 29,780 29,620 29,680 89
2023/10/16 29,705 29,705 29,285 29,285 145
2023/10/13 30,170 30,170 29,845 29,865 35
2023/10/12 30,260 30,340 30,210 30,340 37
2023/10/11 30,250 30,260 30,180 30,240 14
2023/10/10 29,900 30,260 29,900 30,260 37
2023/10/06 29,910 29,925 29,800 29,800 82
2023/10/05 29,455 29,835 29,455 29,770 149
2023/10/04 29,475 29,585 29,385 29,440 37
2023/10/03 30,020 30,020 29,700 29,700 27
2023/10/02 30,330 30,500 30,050 30,050 39
2023/09/29 30,490 30,490 30,170 30,170 32
2023/09/28 30,600 30,600 30,200 30,250 38
2023/09/27 30,420 30,420 30,280 30,280 3
2023/09/26 30,570 30,570 30,570 30,570 1
2023/09/25 30,590 30,740 30,470 30,730 34
2023/09/22 30,290 30,460 30,230 30,440 99
2023/09/21 30,700 30,740 30,550 30,550 5
2023/09/20 31,260 31,260 30,920 30,920 19
2023/09/19 31,090 31,290 31,050 31,080 20
2023/09/15 31,290 31,410 31,270 31,360 44
2023/09/14 31,010 31,100 30,850 31,100 11
2023/09/13 30,950 31,100 30,860 30,920 138
2023/09/12 30,860 31,020 30,860 31,020 2,044
2023/09/11 30,840 30,920 30,660 30,680 932
2023/09/08 30,880 31,030 30,780 30,780 45
2023/09/07 30,920 31,080 30,920 31,030 17
2023/09/06 30,910 31,020 30,910 31,020 45
2023/09/05 30,800 30,950 30,750 30,750 23
2023/09/04 30,910 30,910 30,830 30,900 143
2023/09/01 30,640 30,890 30,640 30,800 41
2023/08/31 30,380 30,670 30,380 30,670 31
2023/08/30 30,390 30,500 30,380 30,380 140
2023/08/29 30,210 30,400 30,210 30,340 21
2023/08/28 30,120 30,200 30,120 30,200 63
2023/08/25 29,710 29,925 29,710 29,890 6
2023/08/24 29,995 30,150 29,970 30,100 54
2023/08/23 29,745 29,850 29,745 29,825 123
2023/08/22 29,820 29,820 29,745 29,790 36
2023/08/21 29,465 29,635 29,465 29,630 132
2023/08/18 29,485 29,485 29,335 29,335 47
2023/08/17 29,850 29,850 29,465 29,640 32
2023/08/16 29,995 29,995 29,840 29,880 18
2023/08/15 30,110 30,110 30,070 30,100 16
2023/08/14 30,300 30,300 29,950 29,950 12
2023/08/10 29,950 30,010 29,950 30,010 41
2023/08/09 29,975 29,995 29,890 29,890 13
2023/08/08 30,090 30,090 29,940 29,970 14
2023/08/07 29,760 29,895 29,685 29,890 10
2023/08/04 29,645 29,695 29,545 29,695 24
2023/08/03 29,865 29,890 29,720 29,720 61
2023/08/02 30,380 30,380 30,010 30,010 37
2023/08/01 30,820 30,820 30,540 30,560 313
2023/07/31 30,510 30,650 30,510 30,560 15
2023/07/28 30,000 30,310 29,770 30,310 59
2023/07/27 30,200 30,390 30,200 30,390 3
2023/07/26 30,120 30,120 29,895 30,120 25
2023/07/25 30,250 30,250 30,040 30,130 23
2023/07/24 30,240 30,360 30,240 30,310 11
2023/07/21 29,890 30,100 29,890 30,000 10
2023/07/20 30,300 30,300 30,050 30,150 13
2023/07/19 30,300 30,310 30,200 30,260 37
2023/07/18 30,150 30,190 29,950 30,000 28
2023/07/14 30,210 30,340 29,980 30,200 23
2023/07/13 29,775 30,150 29,690 30,150 23
2023/07/12 30,100 30,120 29,995 30,020 11
2023/07/11 30,300 30,300 30,040 30,130 46
2023/07/10 30,200 30,370 30,180 30,230 2,080
2023/07/07 30,310 30,440 30,190 30,300 26
2023/07/06 30,640 30,640 30,400 30,500 20
2023/07/05 30,810 30,830 30,660 30,830 528
2023/07/04 30,950 30,950 30,840 30,920 4,535

このページの先頭へ