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
2024/08/30 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
2024/08/16 33,770 34,190 33,640 34,190 260
2024/08/15 33,330 33,500 33,190 33,210 58
2024/08/14 32,790 33,380 32,790 33,380 136
2024/08/13 32,900 32,900 32,600 32,780 50
2024/08/09 32,600 33,030 32,070 32,310 48
2024/08/08 32,470 32,470 31,720 31,900 19
2024/08/07 30,800 32,950 30,800 32,510 6,669
2024/08/06 31,540 31,660 30,750 31,170 113
2024/08/05 31,000 31,000 28,900 30,050 298
2024/08/02 32,850 33,020 32,600 32,600 185
2024/08/01 34,920 34,920 33,700 33,860 291
2024/07/31 34,460 34,920 34,240 34,920 31
2024/07/30 34,740 34,820 34,650 34,820 26
2024/07/29 34,370 34,870 34,350 34,870 34
2024/07/26 34,430 34,490 34,180 34,180 16
2024/07/25 35,300 35,300 34,360 34,360 210
2024/07/24 35,680 35,680 35,300 35,320 124
2024/07/23 35,890 35,890 35,650 35,700 19
2024/07/22 35,670 35,780 35,650 35,700 832
2024/07/19 36,020 36,050 35,840 35,930 17
2024/07/18 35,970 36,390 35,970 36,200 122
2024/07/17 36,620 36,700 36,450 36,580 90
2024/07/16 36,790 36,810 36,520 36,520 3,524
2024/07/12 36,790 36,800 35,920 36,660 131
2024/07/11 36,900 36,900 36,200 36,790 276
2024/07/10 36,960 37,150 36,810 37,150 285
2024/07/09 36,320 36,960 36,280 36,900 129
2024/07/08 36,510 36,560 36,290 36,300 180
2024/07/05 36,400 36,420 36,300 36,380 319
2024/07/04 36,300 36,300 36,040 36,280 72
2024/07/03 35,990 36,070 35,880 36,060 78
2024/07/02 35,570 35,860 35,480 35,770 79
2024/07/01 35,640 35,800 35,440 35,590 36
2024/06/28 35,410 35,530 35,330 35,330 92
2024/06/27 35,620 35,620 35,100 35,200 134
2024/06/26 35,110 35,250 35,030 35,250 69
2024/06/25 34,680 35,020 34,560 35,020 88
2024/06/24 34,540 34,720 34,400 34,650 53
2024/06/21 34,520 34,810 34,460 34,460 357
2024/06/20 34,470 34,510 34,390 34,390 3
2024/06/19 34,600 34,600 34,370 34,420 169
2024/06/18 34,260 34,380 34,160 34,320 194
2024/06/17 34,060 34,060 33,780 34,000 82
2024/06/14 33,990 34,340 33,930 34,280 25
2024/06/13 34,270 34,270 34,060 34,060 65
2024/06/12 34,290 34,290 34,030 34,030 39
2024/06/11 34,370 34,550 34,330 34,360 45
2024/06/10 34,250 34,410 34,240 34,410 84
2024/06/07 34,110 34,170 34,090 34,150 109
2024/06/06 34,570 34,570 34,130 34,170 46
2024/06/05 34,340 34,340 34,090 34,290 342
2024/06/04 34,270 34,600 34,260 34,560 166
2024/06/03 34,060 34,300 34,060 34,250 78
2024/05/31 33,490 33,950 33,470 33,910 101
2024/05/30 33,090 33,350 32,930 33,300 341
2024/05/29 33,470 33,630 33,300 33,300 279
2024/05/28 33,610 33,690 33,470 33,550 58
2024/05/27 33,550 33,590 33,390 33,590 79
2024/05/24 33,330 33,570 33,300 33,500 245
2024/05/23 33,610 33,710 33,330 33,660 45
2024/05/22 33,570 33,690 33,570 33,590 35
2024/05/21 33,890 33,990 33,700 33,700 198
2024/05/20 33,760 34,130 33,760 33,830 210
2024/05/17 33,870 33,870 33,590 33,730 92
2024/05/16 33,740 33,940 33,590 33,940 212
2024/05/15 33,720 33,760 33,450 33,460 185
2024/05/14 33,580 33,800 33,560 33,770 493
2024/05/13 33,150 33,390 33,150 33,350 51
2024/05/10 33,000 33,610 33,000 33,160 493
2024/05/09 32,900 33,150 32,900 33,000 79
2024/05/08 33,290 33,310 32,880 32,890 103
2024/05/07 33,280 33,310 33,160 33,290 70
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