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

このページの先頭へ