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
2024/05/02 32,810 32,870 32,760 32,820 103
2024/05/01 33,010 33,010 32,780 32,990 69
2024/04/30 33,100 33,140 32,920 33,140 138
2024/04/26 32,690 32,870 32,480 32,790 70
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

このページの先頭へ