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
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
2025/04/28 36,860 37,100 36,860 36,980 40
2025/04/25 36,610 36,890 36,600 36,890 42
2025/04/24 36,800 36,800 36,180 36,270 56
2025/04/23 36,000 36,530 36,000 36,180 15
2025/04/22 35,690 36,040 35,690 36,000 12
2025/04/21 36,280 36,280 35,890 35,950 65
2025/04/18 36,190 36,370 36,130 36,350 39
2025/04/17 35,700 36,170 35,700 36,170 336
2025/04/16 35,810 35,820 35,480 35,700 50
2025/04/15 36,100 36,100 35,730 35,810 20
2025/04/14 35,820 35,820 35,550 35,610 106
2025/04/11 35,340 36,030 34,610 36,030 786
2025/04/10 34,180 36,160 33,970 36,040 884
2025/04/09 34,270 34,270 33,190 33,480 1,396
2025/04/08 33,470 34,540 33,470 34,400 398
2025/04/07 33,190 33,800 30,330 32,770 226
2025/04/04 34,820 35,190 34,000 34,940 115
2025/04/03 35,000 35,520 34,620 35,520 221
2025/04/02 36,380 36,380 35,720 36,070 54
2025/04/01 36,350 36,370 36,060 36,180 302
2025/03/31 36,340 36,340 35,850 35,900 164
2025/03/28 37,300 37,480 37,000 37,210 59
2025/03/27 37,240 37,390 37,190 37,280 21
2025/03/26 37,400 37,600 37,350 37,590 470
2025/03/25 37,350 37,390 37,110 37,190 183
2025/03/24 37,340 37,340 37,130 37,130 584
2025/03/21 37,190 37,200 37,010 37,100 268
2025/03/19 36,800 37,140 36,800 36,990 95
2025/03/18 36,860 36,860 36,640 36,820 290
2025/03/17 36,710 36,750 36,540 36,540 621
2025/03/14 35,960 36,560 35,900 36,530 50
2025/03/13 36,850 36,900 36,660 36,660 144
2025/03/12 36,020 36,580 36,020 36,530 72
2025/03/11 36,320 36,390 35,720 36,390 159
2025/03/10 36,970 36,970 36,500 36,790 75
2025/03/07 37,010 37,150 36,750 36,870 256
2025/03/06 37,660 37,910 37,660 37,870 217
2025/03/05 37,540 37,620 37,390 37,570 49
2025/03/04 37,720 37,720 37,270 37,440 460
2025/03/03 37,890 37,890 37,370 37,720 132
2025/02/28 37,560 37,560 36,910 37,190 143
2025/02/27 37,730 38,030 37,730 37,880 50
2025/02/26 37,900 37,900 37,410 37,700 2,259
2025/02/25 38,020 38,080 37,780 38,080 134
2025/02/21 38,280 38,600 38,280 38,500 173
2025/02/20 39,080 39,080 38,380 38,830 51
2025/02/19 39,120 39,130 38,950 39,080 33
2025/02/18 39,000 39,300 38,950 39,230 154
2025/02/17 39,120 39,120 38,810 38,950 73
2025/02/14 39,010 39,120 39,000 39,040 139
2025/02/13 38,850 39,140 38,440 39,010 1,102
2025/02/12 39,520 39,520 38,800 38,920 92
2025/02/10 39,840 39,840 38,530 38,820 332
2025/02/07 39,000 39,250 38,640 39,250 101
2025/02/06 38,890 39,170 38,890 38,940 90
2025/02/05 38,560 38,940 38,560 38,860 51
2025/02/04 38,600 38,820 38,280 38,440 177
2025/02/03 37,710 38,190 37,710 38,190 66
2025/01/31 38,670 38,670 38,450 38,620 82
2025/01/30 38,560 38,700 38,390 38,620 62
2025/01/29 38,600 38,670 38,500 38,500 34
2025/01/28 37,750 38,360 37,700 38,360 64
2025/01/27 38,530 38,530 37,880 38,100 148
2025/01/24 37,800 38,330 37,800 37,830 91
2025/01/23 37,530 37,760 37,490 37,760 81
2025/01/22 36,560 37,340 36,560 37,310 184
2025/01/21 36,740 36,740 36,380 36,550 57
2025/01/20 36,860 36,860 36,650 36,650 71
2025/01/17 36,450 36,450 36,090 36,400 62
2025/01/16 36,850 37,080 36,850 36,960 49
2025/01/15 36,670 36,840 36,500 36,560 114
2025/01/14 36,950 36,950 36,280 36,500 140
2025/01/10 37,250 37,450 36,800 37,450 21
2025/01/09 37,190 37,290 36,910 37,250 61
2025/01/08 37,130 37,390 37,000 37,390 35
2025/01/07 37,280 37,650 37,280 37,390 222
2025/01/06 37,800 37,800 37,000 37,020 1,324
2024/12/30 37,960 37,980 37,600 37,650 63
2024/12/27 37,660 38,030 37,650 37,890 129
2024/12/26 37,100 37,430 37,100 37,360 62
2024/12/25 37,240 37,240 36,900 36,900 274
2024/12/24 37,540 37,540 37,100 37,160 81
2024/12/23 37,230 37,520 37,230 37,520 109
2024/12/20 37,830 37,830 37,030 37,030 51
2024/12/19 37,310 37,380 36,870 37,340 109
2024/12/18 38,030 38,030 37,580 37,820 65
2024/12/17 37,750 38,120 37,750 38,040 117
2024/12/16 37,960 37,960 37,680 37,730 281
2024/12/13 37,640 37,820 37,560 37,820 36
2024/12/12 37,930 38,200 37,930 38,080 281
2024/12/11 37,500 37,520 37,400 37,520 16
2024/12/10 37,480 37,540 37,350 37,450 1,336
2024/12/09 37,460 37,870 37,460 37,660 423
2024/12/06 37,400 37,400 37,090 37,190 68
2024/12/05 37,210 37,420 37,210 37,380 160
2024/12/04 37,230 37,230 37,030 37,210 108
2024/12/03 36,960 37,250 36,930 37,100 233
2024/12/02 36,450 36,830 36,450 36,830 122
2024/11/29 36,350 36,540 36,350 36,450 233
2024/11/28 35,720 36,470 35,720 36,390 136
2024/11/27 36,030 36,180 36,010 36,180 176
2024/11/26 36,010 36,010 35,700 35,910 259
2024/11/25 36,210 36,210 35,950 36,170 1,343
2024/11/22 35,660 35,800 35,610 35,770 31
2024/11/21 35,670 35,670 35,370 35,370 33
2024/11/20 35,430 35,680 35,430 35,600 18
2024/11/19 36,160 36,160 35,510 35,570 56
2024/11/18 35,640 35,820 35,640 35,670 106
2024/11/15 36,050 36,100 35,900 35,940 12
2024/11/14 36,230 36,260 36,010 36,010 24
2024/11/13 36,690 36,790 36,090 36,280 50
2024/11/12 36,740 37,120 36,600 36,640 119
2024/11/11 36,390 36,540 36,390 36,490 33
2024/11/08 36,070 36,630 36,070 36,420 103
2024/11/07 36,000 36,140 35,740 36,070 209
2024/11/06 35,520 35,880 35,110 35,670 215
2024/11/05 35,170 35,200 34,800 35,200 199
2024/11/01 35,140 35,350 35,080 35,080 46
2024/10/31 35,590 35,840 35,590 35,840 30
2024/10/30 35,770 35,950 35,710 35,840 50
2024/10/29 35,420 35,590 35,310 35,590 31
2024/10/28 34,610 35,300 34,610 35,300 55
2024/10/25 34,800 34,800 34,560 34,610 45
2024/10/24 34,790 35,000 34,610 34,860 228
2024/10/23 35,300 35,300 35,000 35,000 32
2024/10/22 35,760 35,760 35,210 35,300 36
2024/10/21 35,780 35,780 35,570 35,620 18
2024/10/18 35,890 35,890 35,620 35,630 38
2024/10/17 36,000 36,010 35,640 35,780 69
2024/10/16 35,920 36,090 35,750 35,850 51
2024/10/15 36,150 36,360 36,150 36,270 56
2024/10/11 36,150 36,150 35,830 35,830 37
2024/10/10 36,150 36,150 35,950 35,990 71
2024/10/09 35,910 36,120 35,680 35,940 87
2024/10/08 35,730 35,730 35,550 35,660 75
2024/10/07 35,970 36,100 35,890 36,100 4,157
2024/10/04 35,260 35,460 35,260 35,300 75
2024/10/03 35,390 35,500 35,050 35,190 92
2024/10/02 34,970 35,060 34,690 34,690 148
2024/10/01 35,500 35,500 35,130 35,320 368
2024/09/30 34,170 35,290 34,000 34,890 376
2024/09/27 36,020 36,270 35,840 36,270 82
2024/09/26 35,460 35,900 35,460 35,840 55
2024/09/25 35,430 35,430 35,160 35,160 26
2024/09/24 35,570 35,700 35,410 35,410 129
2024/09/20 35,530 35,670 35,350 35,390 937
2024/09/19 34,940 35,390 34,940 35,220 1,060
2024/09/18 34,910 34,910 34,480 34,530 112
2024/09/17 34,690 34,700 34,170 34,230 6,489
2024/09/13 34,590 34,750 34,560 34,630 62
2024/09/12 34,690 34,980 34,690 34,940 232
2024/09/11 34,550 34,550 34,100 34,100 147
2024/09/10 34,700 34,760 34,590 34,590 80
2024/09/09 33,740 34,540 33,550 34,540 945
2024/09/06 34,800 34,860 34,390 34,390 15
2024/09/05 34,410 34,880 34,350 34,580 34
2024/09/04 34,860 35,030 34,400 34,400 91
2024/09/03 35,260 35,660 35,260 35,560 90
2024/09/02 35,380 35,530 35,130 35,190 68
2024/08/30 35,150 35,340 35,150 35,340 128
2024/08/29 35,120 35,120 34,970 35,060 60
2024/08/28 35,140 35,200 35,030 35,120 113
2024/08/27 34,830 35,210 34,830 35,210 84
2024/08/26 34,640 34,760 34,510 34,760 122
2024/08/23 34,830 34,900 34,780 34,870 21
2024/08/22 34,660 34,760 34,530 34,630 105
2024/08/21 33,680 34,530 33,680 34,530 46
2024/08/20 34,120 34,420 34,070 34,360 72
2024/08/19 34,030 34,110 33,780 33,780 90

このページの先頭へ