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
2025/06/13 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