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
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
2025/04/07 70,580 72,930 67,340 70,240 2,888
2025/04/04 77,070 78,440 74,500 75,930 2,049
2025/04/03 78,000 78,640 76,020 78,570 2,492
2025/04/02 80,680 80,690 79,220 79,670 744
2025/04/01 81,100 81,500 80,500 80,680 540
2025/03/31 81,400 81,400 79,520 80,320 1,242
2025/03/28 83,850 83,870 82,760 83,090 314
2025/03/27 82,870 83,570 82,600 83,570 718
2025/03/26 83,020 83,330 82,500 83,270 904
2025/03/25 82,960 83,000 82,170 82,340 830
2025/03/24 83,230 83,230 81,800 82,320 492
2025/03/21 83,940 84,100 82,810 83,040 1,242
2025/03/19 82,840 84,070 82,410 84,010 1,871
2025/03/18 83,460 83,500 81,940 82,200 3,382
2025/03/17 79,100 80,010 79,100 79,890 566
2025/03/14 77,940 78,620 77,900 78,420 167
2025/03/13 79,060 79,060 78,070 78,070 255
2025/03/12 77,700 78,300 77,540 77,960 779
2025/03/11 77,350 77,840 76,390 77,800 824
2025/03/10 78,660 78,920 78,200 78,350 304
2025/03/07 77,810 78,550 77,070 78,490 701
2025/03/06 78,470 79,090 78,410 78,410 1,049
2025/03/05 76,750 78,250 76,750 78,050 1,031
2025/03/04 78,520 78,520 77,250 77,870 760
2025/03/03 78,300 78,680 77,440 78,390 915
2025/02/28 77,390 78,000 76,780 76,970 879
2025/02/27 77,140 78,470 77,140 78,410 985
2025/02/26 78,000 78,000 76,400 77,070 1,489
2025/02/25 77,030 78,700 76,350 78,280 3,710
2025/02/21 73,670 74,550 73,670 74,550 686
2025/02/20 75,000 75,000 73,820 74,010 712
2025/02/19 75,510 75,970 74,700 74,880 712
2025/02/18 75,980 76,200 75,540 75,700 306
2025/02/17 76,410 76,820 76,090 76,090 239
2025/02/14 76,960 77,280 76,360 76,360 335
2025/02/13 76,770 77,620 76,770 77,360 347
2025/02/12 76,650 76,650 75,850 76,300 1,736
2025/02/10 77,570 77,570 76,410 77,470 854
2025/02/07 78,320 78,320 77,290 77,570 744
2025/02/06 78,660 79,840 78,120 78,560 583
2025/02/05 78,990 79,370 78,460 78,520 804
2025/02/04 78,900 79,020 78,100 78,500 1,424
2025/02/03 78,570 78,720 78,010 78,400 775
2025/01/31 79,660 80,530 79,480 80,530 264
2025/01/30 79,230 79,940 79,060 79,060 472
2025/01/29 79,350 79,410 79,040 79,160 180
2025/01/28 79,430 79,500 78,660 79,350 615
2025/01/27 79,500 79,680 78,990 79,210 304
2025/01/24 78,560 79,520 78,500 78,740 727
2025/01/23 78,670 78,970 78,320 78,970 270
2025/01/22 78,520 78,880 78,210 78,400 423
2025/01/21 78,590 78,790 78,010 78,520 460
2025/01/20 78,170 79,090 78,170 78,720 2,532
2025/01/17 78,080 78,080 77,180 78,000 2,645
2025/01/16 78,830 79,030 78,250 78,280 453
2025/01/15 80,000 80,000 78,350 78,670 348
2025/01/14 78,950 79,740 78,630 79,090 660
2025/01/10 80,000 80,110 79,170 79,440 751
2025/01/09 81,560 81,560 79,750 80,030 784
2025/01/08 82,400 82,440 81,620 81,920 174
2025/01/07 83,150 83,340 82,360 82,630 560
2025/01/06 83,800 84,320 82,650 83,210 522

このページの先頭へ