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
2026/06/16 43,620 43,620 43,080 43,340 303
2026/06/15 43,360 44,080 43,360 43,660 1,117
2026/06/12 43,850 43,850 42,770 42,980 721
2026/06/11 42,700 43,420 42,550 43,180 262
2026/06/10 43,580 43,580 42,850 43,400 240
2026/06/09 44,060 44,060 43,280 43,900 622
2026/06/08 42,550 43,860 42,550 43,750 1,172
2026/06/05 43,500 44,390 43,500 44,390 887
2026/06/04 45,010 45,010 43,660 43,660 893
2026/06/03 46,340 46,340 45,210 45,630 1,190
2026/06/02 46,700 47,300 45,450 46,060 3,146
2026/06/01 44,460 46,140 44,460 46,000 1,045
2026/05/29 43,950 44,840 43,950 44,460 2,247
2026/05/28 43,620 43,700 43,150 43,480 167
2026/05/27 44,560 44,750 43,700 43,700 464
2026/05/26 43,000 44,380 43,000 44,260 477
2026/05/25 43,250 43,580 42,720 43,310 1,135
2026/05/22 42,670 43,340 42,670 43,250 1,096
2026/05/21 41,720 43,000 41,430 42,600 2,591
2026/05/20 41,980 41,980 41,190 41,290 415
2026/05/19 41,710 42,130 41,010 42,130 693
2026/05/18 41,170 41,460 40,990 41,250 1,731
2026/05/15 40,340 40,860 40,340 40,860 588
2026/05/14 40,940 40,940 40,200 40,230 646
2026/05/13 40,430 41,150 40,430 41,130 1,203
2026/05/12 40,470 40,800 40,370 40,780 758
2026/05/11 41,200 41,210 40,450 40,450 464
2026/05/08 41,440 41,630 40,870 40,870 486
2026/05/07 40,480 41,660 40,480 41,540 2,572
2026/05/01 39,270 39,820 39,270 39,800 739
2026/04/30 39,340 40,000 39,130 39,670 4,558
2026/04/28 40,530 40,630 40,020 40,020 825
2026/04/27 40,970 41,090 40,500 40,740 2,168
2026/04/24 40,920 41,320 40,710 40,990 581
2026/04/23 41,740 41,900 40,970 41,150 1,925
2026/04/22 41,200 41,730 41,060 41,610 531
2026/04/21 41,000 41,200 40,720 41,200 746
2026/04/20 40,700 40,700 40,390 40,600 434
2026/04/17 40,320 40,570 40,320 40,370 3,468
2026/04/16 40,020 40,550 40,020 40,320 843
2026/04/15 39,600 39,840 39,260 39,600 836
2026/04/14 38,690 39,170 38,690 38,990 526
2026/04/13 37,770 38,300 37,770 38,090 167
2026/04/10 39,060 39,060 38,090 38,090 142
2026/04/09 39,700 39,700 38,700 38,720 223
2026/04/08 39,030 39,470 39,000 39,000 363
2026/04/07 38,950 38,950 38,330 38,330 123
2026/04/06 38,470 38,960 38,470 38,660 97
2026/04/03 38,800 38,800 38,330 38,330 173
2026/03/27 38,310 38,680 37,940 38,510 134
2026/03/26 38,460 38,530 37,910 37,930 289
2026/03/25 37,860 38,320 37,790 38,170 186
2026/03/24 38,120 38,120 37,350 37,540 417
2026/03/23 37,300 37,500 37,050 37,450 555
2026/03/19 38,120 38,480 37,990 37,990 240
2026/03/18 38,860 38,940 38,520 38,820 185
2026/03/17 38,580 38,590 38,310 38,430 46
2026/03/16 38,300 38,700 38,220 38,330 547
2026/03/13 38,310 38,620 38,130 38,460 379
2026/03/12 38,830 38,830 38,380 38,490 110
2026/03/11 38,950 39,410 38,750 39,030 220
2026/03/10 38,500 38,500 38,080 38,310 133
2026/03/09 37,550 37,900 37,250 37,900 511
2026/03/06 38,160 38,850 38,160 38,720 302
2026/03/05 39,020 39,020 38,250 38,310 695
2026/03/04 37,800 38,350 37,660 38,000 1,022
2026/03/03 39,080 39,080 37,100 37,100 497
2026/03/02 39,300 39,300 38,810 39,080 610
2026/02/27 39,620 39,620 39,310 39,550 588
2026/02/26 39,000 39,380 38,800 39,080 746
2026/02/25 38,470 38,470 38,010 38,060 465
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

このページの先頭へ