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
2026/03/11 139,700 140,000 137,800 138,100 1,853
2026/03/10 135,600 137,800 134,500 136,750 2,931
2026/03/09 135,550 136,350 128,000 132,650 9,314
2026/03/06 137,150 138,150 134,150 137,200 2,056
2026/03/05 140,150 140,450 136,800 138,150 3,085
2026/03/04 137,500 138,500 132,200 134,150 6,440
2026/03/03 144,100 146,300 142,000 142,350 2,799
2026/03/02 145,000 145,500 140,000 144,250 4,849
2026/02/27 142,250 146,800 141,900 146,800 2,235
2026/02/26 143,000 144,850 141,850 142,300 1,930
2026/02/25 141,650 142,750 138,700 142,450 3,434
2026/02/24 138,950 140,000 137,300 139,850 3,228
2026/02/20 140,350 140,450 137,950 138,700 2,462
2026/02/19 139,900 140,800 138,400 140,600 2,064
2026/02/18 137,750 139,200 137,650 138,600 1,299
2026/02/17 138,850 138,950 136,450 137,400 1,051
2026/02/16 142,900 142,950 137,100 138,550 4,043
2026/02/13 142,950 143,500 140,800 141,650 2,428
2026/02/12 140,150 143,750 140,000 143,350 3,770
2026/02/10 137,350 139,850 136,000 139,850 2,060
2026/02/09 137,350 138,000 134,250 135,650 3,132
2026/02/06 128,000 131,800 128,000 131,800 2,012
2026/02/05 130,100 130,100 126,200 129,200 1,730
2026/02/04 127,700 129,200 126,150 127,950 1,881
2026/02/03 123,800 126,450 123,650 126,450 1,807
2026/02/02 124,950 126,350 122,000 122,000 2,791
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

このページの先頭へ