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)商社･卸売上場投信(1629)の株価時系列情報

(NEXT FUNDS)商社･卸売上場投信(1629)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
2026/01/30 124,300 124,500 122,350 124,250 1,473
2026/01/29 123,350 123,800 120,900 123,550 1,872
2026/01/28 122,400 123,650 121,300 123,250 1,412
2026/01/27 121,950 123,000 121,300 122,450 1,374
2026/01/26 123,400 123,450 121,350 122,000 1,930
2026/01/23 125,100 125,900 124,900 125,150 1,210
2026/01/22 126,750 126,750 124,850 125,000 963
2026/01/21 124,250 124,750 123,200 124,400 2,536
2026/01/20 126,350 126,350 124,850 125,700 1,388
2026/01/19 127,300 127,300 124,700 126,300 2,494
2026/01/16 127,050 127,350 125,650 127,200 1,808
2026/01/15 125,000 127,600 124,800 126,750 1,321
2026/01/14 124,200 124,400 122,900 124,350 2,066
2026/01/13 124,550 124,700 121,000 122,800 3,511
2026/01/09 118,750 118,750 117,550 118,550 1,073
2026/01/08 118,650 119,100 117,250 118,000 1,546
2026/01/07 118,350 118,500 116,850 118,500 2,234
2026/01/06 117,200 118,800 117,200 118,650 1,272
2026/01/05 116,250 117,150 115,250 116,150 2,475
2025/12/30 114,500 114,650 113,800 114,300 848
2025/12/29 113,300 115,000 113,050 114,500 958
2025/12/26 113,000 113,000 112,200 112,600 801
2025/12/25 112,600 112,800 112,200 112,550 497
2025/12/24 113,600 113,600 112,000 112,500 894
2025/12/23 113,300 113,500 112,700 113,150 1,550
2025/12/22 113,550 113,550 112,700 112,850 1,504
2025/12/19 111,600 113,250 111,600 113,250 623
2025/12/18 111,900 111,900 110,750 111,400 709
2025/12/17 112,550 112,550 110,800 111,900 1,166
2025/12/16 115,400 115,500 112,200 112,700 2,051
2025/12/15 115,750 115,750 114,500 115,350 756
2025/12/12 113,750 115,350 113,700 115,150 1,227
2025/12/11 112,900 113,650 112,400 113,400 814
2025/12/10 112,800 112,850 111,550 112,150 732
2025/12/09 111,150 112,400 111,150 112,150 250
2025/12/08 110,600 111,250 109,250 111,000 544
2025/12/05 110,350 110,800 109,200 109,250 626
2025/12/04 107,750 111,350 107,750 110,900 1,139
2025/12/03 108,800 108,800 107,500 107,700 328
2025/12/02 108,550 108,550 107,600 107,600 410
2025/12/01 109,400 109,400 107,500 107,800 656
2025/11/28 108,700 109,250 107,850 108,900 631
2025/11/27 108,500 108,950 108,250 108,400 620
2025/11/26 106,300 108,500 106,300 108,000 549
2025/11/25 107,450 107,450 105,350 105,800 1,047
2025/11/21 104,950 106,450 103,800 106,450 555
2025/11/20 106,800 106,800 105,150 105,300 650
2025/11/19 104,250 105,200 103,600 104,550 413
2025/11/18 106,850 107,800 104,550 104,700 1,513
2025/11/17 108,700 108,850 107,250 107,750 833
2025/11/14 108,000 109,300 107,800 108,850 718
2025/11/13 108,600 109,050 108,300 108,950 475
2025/11/12 106,550 108,050 106,550 108,000 645
2025/11/11 107,750 107,750 105,750 106,950 882
2025/11/10 108,000 108,000 106,500 107,600 2,405
2025/11/07 106,900 107,200 105,700 107,200 984
2025/11/06 105,050 107,400 105,050 106,450 867
2025/11/05 102,800 105,400 101,150 105,050 2,894
2025/11/04 103,800 105,600 103,050 103,200 1,989
2025/10/31 105,900 105,900 103,600 104,600 5,634
2025/10/30 102,950 110,000 102,950 105,050 1,682
2025/10/29 104,900 104,900 102,850 103,150 1,217
2025/10/28 106,300 106,300 104,050 104,450 937
2025/10/27 106,150 106,500 105,150 106,500 740
2025/10/24 103,950 104,750 103,950 104,050 745
2025/10/23 103,450 103,750 102,800 103,650 625
2025/10/22 104,000 104,000 102,200 103,450 523
2025/10/21 102,600 103,350 102,350 102,600 1,126
2025/10/20 101,200 102,250 101,200 102,250 569
2025/10/17 101,200 101,200 100,100 100,300 605
2025/10/16 102,450 102,450 100,350 100,700 852
2025/10/15 100,750 101,650 100,750 101,450 443
2025/10/14 100,000 101,800 99,500 99,950 2,568
2025/10/10 103,250 103,300 101,650 102,000 1,227
2025/10/09 103,400 103,400 102,800 103,300 903
2025/10/08 102,600 103,700 102,450 102,450 1,076
2025/10/07 102,900 102,900 101,800 101,850 513
2025/10/06 104,350 104,350 101,550 101,900 1,045
2025/10/03 100,050 100,600 99,810 100,550 582
2025/10/02 100,200 100,200 98,970 99,860 2,231
2025/10/01 100,400 100,400 98,630 99,500 1,953
2025/09/30 101,950 101,950 99,730 100,550 3,588
2025/09/29 101,950 103,300 100,900 102,950 802
2025/09/26 101,400 103,350 101,100 101,950 959
2025/09/25 100,800 101,200 100,400 101,200 3,557
2025/09/24 101,600 101,600 100,100 100,250 926
2025/09/22 100,750 101,550 100,400 101,200 725
2025/09/19 100,400 101,850 99,780 100,250 3,367
2025/09/18 99,270 99,800 98,140 99,780 1,068
2025/09/17 99,600 99,600 98,210 99,500 2,254
2025/09/16 99,200 100,400 99,200 100,100 2,151
2025/09/12 99,300 99,690 98,780 99,080 1,866
2025/09/11 99,340 99,340 97,920 98,700 1,209
2025/09/10 99,360 99,500 98,760 99,190 713
2025/09/09 100,400 100,400 99,120 99,160 2,712
2025/09/08 100,000 100,050 99,200 99,920 1,194
2025/09/05 99,000 99,760 98,610 99,100 761
2025/09/04 97,130 97,810 96,880 97,620 1,812
2025/09/03 97,920 99,200 96,820 97,010 1,903
2025/09/02 96,000 98,000 95,830 97,880 673
2025/09/01 95,540 95,900 94,680 95,700 1,149
2025/08/29 95,590 95,890 95,100 95,880 947
2025/08/28 93,500 95,630 93,230 95,070 1,080
2025/08/27 94,240 94,240 93,540 94,040 242
2025/08/26 95,000 95,000 93,430 94,260 280
2025/08/25 94,120 95,630 94,120 94,860 858
2025/08/22 93,480 93,890 92,950 93,650 272
2025/08/21 93,210 93,330 92,710 93,130 353
2025/08/20 93,330 93,920 92,920 93,220 425
2025/08/19 93,790 93,910 93,190 93,410 453
2025/08/18 92,180 93,350 92,180 93,000 963
2025/08/15 91,770 92,060 91,300 91,960 833
2025/08/14 92,720 92,720 90,860 90,860 1,900
2025/08/13 93,320 93,500 92,750 92,930 752
2025/08/12 92,480 93,270 91,990 92,750 1,065
2025/08/08 90,300 91,850 90,300 91,380 987
2025/08/07 89,770 90,570 89,730 90,000 393
2025/08/06 88,020 90,000 88,020 90,000 767
2025/08/05 88,000 88,290 87,550 88,260 238
2025/08/04 86,780 88,000 86,560 87,680 1,030
2025/08/01 88,470 89,270 88,200 88,200 1,098
2025/07/31 87,300 88,250 87,160 87,950 1,952
2025/07/30 86,750 87,220 86,650 87,170 336
2025/07/29 87,560 87,560 86,510 86,750 4,310
2025/07/28 88,450 88,450 87,660 87,870 2,101
2025/07/25 88,700 88,800 88,240 88,280 534
2025/07/24 88,350 89,400 88,140 89,050 1,521
2025/07/23 86,490 88,400 86,490 88,120 1,511
2025/07/22 84,740 85,730 84,550 85,170 322
2025/07/18 85,430 85,430 84,680 84,680 1,295
2025/07/17 84,720 85,160 84,300 85,090 481
2025/07/16 84,780 84,780 84,080 84,750 586
2025/07/15 85,900 85,900 84,550 84,730 1,282
2025/07/14 85,590 86,280 85,340 85,790 1,180
2025/07/11 88,170 89,100 88,170 88,400 1,114
2025/07/10 88,330 88,330 87,160 87,790 1,580
2025/07/09 88,270 88,580 87,880 88,250 430
2025/07/08 87,640 88,200 87,060 87,840 460
2025/07/07 87,660 88,020 87,200 87,400 1,018
2025/07/04 88,390 88,410 87,150 87,390 683
2025/07/03 87,190 88,590 87,010 88,200 593
2025/07/02 86,710 87,720 86,500 87,350 542
2025/07/01 87,000 87,090 86,600 86,820 308
2025/06/30 87,300 87,680 86,950 87,090 361
2025/06/27 86,890 87,090 86,400 86,950 529
2025/06/26 84,960 86,000 84,800 85,900 735
2025/06/25 85,250 85,250 84,440 84,630 724
2025/06/24 86,450 86,700 85,350 85,420 518
2025/06/23 86,200 86,500 85,500 85,510 577
2025/06/20 86,270 86,800 86,270 86,550 227
2025/06/19 87,100 87,100 86,400 86,800 433
2025/06/18 86,170 87,350 86,170 87,100 776
2025/06/17 86,600 86,740 86,360 86,700 773
2025/06/16 86,090 86,720 85,990 86,620 851
2025/06/13 86,010 86,010 84,700 85,100 721
2025/06/12 86,120 86,450 85,700 85,970 506
2025/06/11 86,090 86,400 85,700 86,120 724
2025/06/10 86,050 86,330 85,680 85,760 949
2025/06/09 86,810 86,840 85,850 85,850 427
2025/06/06 85,840 86,220 85,840 86,070 581
2025/06/05 86,220 86,220 85,600 86,090 479
2025/06/04 86,630 86,890 86,210 86,720 479
2025/06/03 87,190 87,190 86,150 86,180 428
2025/06/02 87,320 87,420 86,700 87,050 442
2025/05/30 86,710 88,000 86,600 87,990 544
2025/05/29 87,200 87,780 87,000 87,500 708
2025/05/28 87,300 87,500 86,600 86,850 377
2025/05/27 85,840 86,570 85,840 86,460 329
2025/05/26 86,150 86,300 85,600 86,000 410
2025/05/23 85,870 86,230 85,860 85,870 372
2025/05/22 86,090 86,590 85,490 85,600 632
2025/05/21 86,250 86,890 86,180 86,780 350
2025/05/20 86,670 87,020 85,600 85,840 586
2025/05/19 86,530 87,100 86,140 86,290 978
2025/05/16 86,080 86,480 85,960 86,270 479
2025/05/15 85,530 85,850 84,990 85,500 1,008
2025/05/14 87,000 87,000 84,910 85,550 2,456
2025/05/13 86,720 86,980 86,120 86,280 919
2025/05/12 84,960 85,500 84,820 85,370 932
2025/05/09 84,100 85,000 83,900 84,800 1,421
2025/05/08 83,480 83,640 82,360 83,640 669
2025/05/07 81,970 83,710 81,970 83,650 3,344
2025/05/02 82,830 82,830 81,200 81,370 1,436
2025/05/01 82,900 82,900 81,110 81,970 1,368
2025/04/30 82,930 82,960 82,200 82,900 1,848
2025/04/28 82,170 82,400 81,900 82,230 829
2025/04/25 81,000 81,600 80,960 81,280 483
2025/04/24 81,120 81,120 80,300 80,670 433
2025/04/23 79,970 80,390 79,500 79,960 1,181
2025/04/22 76,600 78,470 76,600 78,470 687
2025/04/21 76,850 77,180 76,190 76,600 331
2025/04/18 76,520 77,450 76,330 77,060 331
2025/04/17 75,400 76,280 75,400 76,040 350
2025/04/16 76,280 76,280 75,290 75,900 473
2025/04/15 76,970 76,970 76,120 76,430 425
2025/04/14 76,500 76,950 75,990 76,120 904
2025/04/11 75,700 76,330 73,700 75,160 2,501
2025/04/10 77,790 78,000 76,680 77,650 1,736
2025/04/09 72,840 73,230 71,230 71,790 1,597
2025/04/08 72,840 75,060 72,510 74,060 1,556

このページの先頭へ