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
2026/02/24 38,300 38,300 37,830 37,890 457
2026/02/20 39,010 39,010 38,420 38,520 342
2026/02/19 38,810 39,100 38,650 39,080 265
2026/02/18 38,600 38,820 38,500 38,810 246
2026/02/17 39,350 39,350 38,500 38,600 206
2026/02/16 38,900 39,250 38,890 39,190 241
2026/02/13 39,490 39,600 38,720 38,790 334
2026/02/12 40,800 40,800 40,150 40,150 170
2026/02/10 39,710 40,770 39,710 40,580 426
2026/02/09 39,970 39,970 39,290 39,370 477
2026/02/06 38,910 38,910 38,330 38,800 181
2026/02/05 39,950 39,950 38,920 38,920 1,432
2026/02/04 40,670 40,670 39,300 39,310 4,360
2026/02/03 40,500 41,090 40,500 40,880 80
2026/02/02 40,790 40,870 40,310 40,500 53
2026/01/30 40,870 40,890 40,560 40,560 78
2026/01/29 41,100 41,100 40,250 40,560 657
2026/01/28 41,000 41,120 40,790 41,030 293
2026/01/27 41,360 41,360 41,080 41,190 254
2026/01/26 41,280 41,450 41,170 41,290 230
2026/01/23 42,210 42,210 41,750 41,980 760
2026/01/22 41,900 41,900 41,270 41,660 79
2026/01/21 41,580 41,580 41,070 41,200 350
2026/01/20 42,560 42,560 41,710 41,870 253
2026/01/19 42,240 42,280 42,020 42,220 305
2026/01/16 42,380 42,480 42,190 42,240 185
2026/01/15 42,400 42,620 42,400 42,530 143
2026/01/14 42,620 42,630 42,340 42,470 240
2026/01/13 43,010 43,190 42,620 42,680 203
2026/01/09 42,400 42,590 42,230 42,580 115
2026/01/08 42,790 42,790 42,400 42,510 128
2026/01/07 43,320 43,320 42,800 42,920 100
2026/01/06 43,000 43,320 42,990 43,320 112
2026/01/05 42,850 42,900 42,520 42,900 393
2025/12/30 42,580 42,580 42,260 42,280 112
2025/12/29 42,400 42,730 42,400 42,580 56
2025/12/26 42,690 42,880 42,450 42,450 146
2025/12/25 42,400 42,410 42,240 42,410 281
2025/12/24 42,550 42,550 42,170 42,170 99
2025/12/23 42,250 42,520 42,250 42,520 66
2025/12/22 42,960 42,960 42,070 42,250 246
2025/12/19 42,160 42,320 41,920 42,090 93
2025/12/18 41,840 41,940 41,500 41,900 60
2025/12/17 42,240 42,240 41,530 41,770 57
2025/12/16 42,240 42,240 41,800 41,910 188
2025/12/15 42,210 42,310 42,080 42,220 357
2025/12/12 42,420 42,520 42,050 42,500 304
2025/12/11 42,200 42,200 41,590 41,650 474
2025/12/10 42,680 42,680 42,250 42,530 97
2025/12/09 42,710 42,710 42,460 42,490 87
2025/12/08 43,140 43,140 42,710 42,990 87
2025/12/05 42,850 43,300 42,560 43,300 46
2025/12/04 42,150 43,130 42,150 43,120 90
2025/12/03 42,360 42,410 41,870 42,150 965
2025/12/02 42,800 42,800 42,000 42,000 508
2025/12/01 43,050 43,050 42,480 42,520 946
2025/11/28 43,270 43,270 42,930 43,000 87
2025/11/27 43,340 43,340 42,890 43,000 181
2025/11/26 42,650 43,010 42,390 42,850 372
2025/11/25 43,240 43,240 42,000 42,060 237
2025/11/21 42,670 43,040 42,500 42,970 376
2025/11/20 43,730 43,730 43,020 43,030 159
2025/11/19 42,840 42,950 42,590 42,590 243
2025/11/18 43,780 43,780 42,670 42,670 656
2025/11/17 43,940 43,940 43,390 43,780 352
2025/11/14 43,650 44,010 43,590 43,940 322
2025/11/13 44,770 44,770 44,190 44,320 537
2025/11/12 44,250 44,740 44,250 44,610 141
2025/11/11 44,960 44,960 44,500 44,690 181
2025/11/10 44,530 44,640 44,060 44,260 116
2025/11/07 44,060 44,490 43,740 44,490 328
2025/11/06 44,280 44,550 43,840 44,000 133
2025/11/05 44,650 44,700 43,100 43,970 409
2025/11/04 45,600 46,330 44,490 44,550 255
2025/10/31 45,040 45,740 45,040 45,540 426
2025/10/30 44,910 45,050 44,550 44,950 382
2025/10/29 45,540 45,540 44,840 45,290 150
2025/10/28 45,540 45,540 45,170 45,300 333
2025/10/27 44,690 45,620 44,690 45,620 111
2025/10/24 44,560 44,790 44,500 44,700 76
2025/10/23 44,290 44,510 44,070 44,120 170
2025/10/22 45,140 45,140 44,350 44,770 39
2025/10/21 45,270 45,410 44,740 44,840 338
2025/10/20 43,980 44,700 43,980 44,700 273
2025/10/17 43,570 43,620 43,210 43,320 47
2025/10/16 43,700 43,750 43,390 43,640 69
2025/10/15 43,410 43,440 43,180 43,300 78
2025/10/14 43,290 43,360 42,660 42,850 295
2025/10/10 44,130 44,250 43,800 43,920 169
2025/10/09 43,820 44,570 43,820 44,310 283
2025/10/08 43,900 44,220 43,700 43,700 336
2025/10/07 44,160 44,160 43,760 43,760 263
2025/10/06 43,900 44,070 43,580 44,040 609
2025/10/03 42,630 43,070 42,630 42,970 223
2025/10/02 42,930 42,930 42,320 42,320 121
2025/10/01 43,000 43,120 42,600 42,690 427
2025/09/30 43,210 43,270 43,050 43,200 96
2025/09/29 43,990 44,200 43,140 43,180 175
2025/09/26 43,720 44,000 43,630 43,690 171
2025/09/25 43,500 43,720 43,320 43,720 115
2025/09/24 43,150 43,500 43,000 43,500 73
2025/09/22 43,250 43,680 43,080 43,170 218
2025/09/19 43,900 43,900 43,240 43,510 185
2025/09/18 44,060 44,060 43,720 43,880 105
2025/09/17 44,160 44,160 43,830 44,140 68
2025/09/16 44,550 44,550 43,980 44,310 155
2025/09/12 44,390 44,470 44,170 44,440 194
2025/09/11 43,780 44,260 43,770 44,170 486
2025/09/10 43,190 43,530 43,100 43,530 87
2025/09/09 43,600 43,600 43,040 43,120 91
2025/09/08 43,210 43,520 42,990 43,340 284
2025/09/05 42,960 43,010 42,630 42,850 231
2025/09/04 42,530 42,850 42,450 42,850 24
2025/09/03 42,610 42,610 42,170 42,170 180
2025/09/02 42,950 42,950 42,650 42,670 24
2025/09/01 42,790 42,950 42,510 42,950 182
2025/08/29 43,050 43,070 42,990 42,990 23
2025/08/28 42,770 43,130 42,770 43,130 35
2025/08/27 43,070 43,070 42,720 42,870 83
2025/08/26 43,600 43,600 43,110 43,120 43
2025/08/25 44,090 44,090 43,540 43,690 44
2025/08/22 43,570 43,600 43,500 43,560 42
2025/08/21 43,870 43,870 43,360 43,540 29
2025/08/20 44,180 44,180 43,650 43,790 389
2025/08/19 44,980 44,980 44,350 44,520 143
2025/08/18 44,490 45,190 44,490 45,030 855
2025/08/15 43,780 44,360 43,780 44,350 301
2025/08/14 43,740 43,900 43,340 43,720 74
2025/08/13 43,790 44,060 43,440 43,900 106
2025/08/12 43,180 43,620 42,980 43,360 178
2025/08/08 42,150 43,000 42,150 42,940 443
2025/08/07 41,400 42,080 41,400 41,850 70
2025/08/06 41,280 41,480 41,180 41,290 615
2025/08/05 41,140 41,340 41,060 41,290 56
2025/08/04 40,380 40,940 40,380 40,940 37
2025/08/01 40,660 41,260 40,660 41,170 39
2025/07/31 40,670 40,860 40,500 40,660 132
2025/07/30 40,620 40,630 40,510 40,510 8
2025/07/29 40,570 40,600 40,360 40,600 121
2025/07/28 41,120 41,150 40,540 40,600 139
2025/07/25 41,120 41,320 40,820 40,820 386
2025/07/24 40,870 41,220 40,800 41,080 324
2025/07/23 40,000 40,580 39,890 40,470 132
2025/07/22 39,980 40,300 39,680 39,730 111
2025/07/18 39,940 39,940 39,750 39,940 141
2025/07/17 39,190 39,720 39,190 39,680 225
2025/07/16 39,290 39,300 39,000 39,220 93
2025/07/15 39,390 39,390 38,990 39,050 288
2025/07/14 39,350 39,350 39,070 39,210 126
2025/07/11 40,300 40,540 39,990 39,990 514
2025/07/10 40,500 40,500 40,000 40,000 217
2025/07/09 40,540 40,540 40,120 40,310 1,111
2025/07/08 40,580 40,610 40,410 40,510 2,838
2025/07/07 40,490 40,650 40,450 40,540 71
2025/07/04 40,500 40,520 40,360 40,400 120
2025/07/03 40,600 40,600 40,260 40,420 58
2025/07/02 40,510 40,840 40,510 40,700 33
2025/07/01 41,500 41,500 40,980 41,090 77
2025/06/30 41,370 41,570 41,330 41,330 77
2025/06/27 40,700 40,890 40,600 40,810 71
2025/06/26 40,050 40,340 40,050 40,330 150
2025/06/25 39,820 40,040 39,730 40,040 108
2025/06/24 39,940 39,960 39,780 39,890 71
2025/06/23 39,450 39,450 39,180 39,300 82
2025/06/20 39,900 39,900 39,580 39,600 116
2025/06/19 39,950 40,080 39,900 39,900 72
2025/06/18 39,320 40,000 39,320 40,000 201
2025/06/17 39,300 39,460 39,260 39,450 66
2025/06/16 39,020 39,200 38,980 39,100 62
2025/06/13 39,000 39,000 38,620 38,810 86
2025/06/12 39,180 39,300 39,010 39,010 390
2025/06/11 39,210 39,210 39,000 39,110 42
2025/06/10 39,000 39,180 39,000 39,120 107
2025/06/09 38,720 39,010 38,720 39,000 998
2025/06/06 38,800 38,800 38,580 38,580 28
2025/06/05 38,600 38,710 38,480 38,490 39
2025/06/04 38,620 38,950 38,620 38,870 22
2025/06/03 39,040 39,040 38,620 38,620 30
2025/06/02 38,840 38,900 38,610 38,750 96
2025/05/30 39,000 39,300 38,870 39,250 102
2025/05/29 39,350 39,510 39,130 39,430 174
2025/05/28 39,510 39,510 39,080 39,220 141
2025/05/27 38,790 39,270 38,790 39,270 55
2025/05/26 38,500 39,900 38,390 38,980 334
2025/05/23 38,090 38,420 38,090 38,380 22
2025/05/22 38,000 38,260 38,000 38,090 25
2025/05/21 38,680 38,680 38,110 38,110 57
2025/05/20 38,870 38,970 38,570 38,590 21
2025/05/19 38,500 38,560 38,380 38,480 83
2025/05/16 38,500 38,790 38,500 38,790 35
2025/05/15 38,750 39,010 38,570 38,600 167
2025/05/14 39,340 39,430 38,760 39,070 53
2025/05/13 39,220 39,250 39,050 39,230 483
2025/05/12 39,170 39,170 38,530 38,750 180
2025/05/09 38,650 39,040 38,650 38,970 73
2025/05/08 38,310 38,650 38,310 38,610 57
2025/05/07 38,540 38,640 38,330 38,350 367
2025/05/02 37,910 38,270 37,760 38,200 2,117
2025/05/01 37,540 37,960 37,470 37,740 398
2025/04/30 37,250 37,520 37,250 37,520 110

このページの先頭へ