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)小売上場投信(1630)の株価時系列情報

(NEXT FUNDS)小売上場投信(1630)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 33,250 33,260 33,120 33,120 94
2025/06/12 33,490 33,490 33,360 33,360 11
2025/06/11 33,700 33,700 33,500 33,580 379
2025/06/10 33,520 33,520 33,420 33,460 266
2025/06/09 33,640 33,700 33,480 33,590 53
2025/06/06 33,500 33,630 33,500 33,610 14
2025/06/05 33,530 33,560 33,410 33,410 271
2025/06/04 33,440 33,680 33,440 33,680 136
2025/06/03 33,480 33,550 33,350 33,440 201
2025/06/02 33,260 33,290 33,180 33,290 573
2025/05/30 33,020 33,450 33,020 33,430 130
2025/05/29 33,390 33,390 33,280 33,320 98
2025/05/28 33,500 34,050 33,230 33,250 105
2025/05/27 33,270 33,270 33,190 33,240 11
2025/05/26 33,130 33,340 33,130 33,250 24
2025/05/23 33,020 33,190 33,020 33,170 37
2025/05/22 32,950 33,210 32,950 33,020 139
2025/05/21 33,200 33,400 33,090 33,160 84
2025/05/20 33,830 33,830 33,190 33,190 139
2025/05/19 33,720 33,800 33,580 33,690 111
2025/05/16 33,780 33,780 33,390 33,650 189
2025/05/15 33,100 33,500 32,870 33,500 1,050
2025/05/14 33,910 33,910 33,170 33,320 473
2025/05/13 33,850 33,850 33,390 33,480 474
2025/05/12 33,600 33,690 33,530 33,630 1,043
2025/05/09 33,440 33,540 33,170 33,450 91
2025/05/08 33,130 33,300 32,920 33,300 5,425
2025/05/07 32,850 33,160 32,850 33,080 255
2025/05/02 32,630 32,780 32,530 32,730 1,586
2025/05/01 32,450 32,590 32,430 32,530 54
2025/04/30 32,690 32,690 32,350 32,680 1,409
2025/04/28 31,910 32,690 31,910 32,690 51
2025/04/25 31,970 32,120 31,900 31,910 201
2025/04/24 32,670 32,670 31,910 31,950 351
2025/04/23 32,780 32,780 32,530 32,560 1,263
2025/04/22 32,290 32,410 32,180 32,280 538
2025/04/21 32,220 32,350 32,100 32,220 123
2025/04/18 31,550 32,140 31,550 32,140 236
2025/04/17 31,410 31,510 31,410 31,510 18
2025/04/16 31,280 31,500 31,280 31,380 79
2025/04/15 31,470 31,470 31,220 31,220 55
2025/04/14 31,390 31,550 31,070 31,550 113
2025/04/11 30,520 31,170 30,520 31,170 1,618
2025/04/10 30,860 31,170 30,420 31,080 2,916
2025/04/09 29,625 29,915 29,335 29,495 1,338
2025/04/08 29,650 30,010 29,580 29,780 1,120
2025/04/07 29,690 29,690 26,830 28,855 271
2025/04/04 29,790 30,630 29,790 30,420 190
2025/04/03 29,635 30,510 29,635 30,490 384
2025/04/02 30,940 30,940 30,570 30,570 62
2025/04/01 30,980 31,070 30,790 30,790 508
2025/03/31 30,870 30,970 30,750 30,870 105
2025/03/28 31,490 31,580 31,350 31,440 337
2025/03/27 31,300 31,680 31,300 31,550 801
2025/03/26 31,360 31,590 31,340 31,480 559
2025/03/25 31,310 31,310 31,170 31,300 27
2025/03/24 31,100 31,240 31,060 31,180 426
2025/03/21 31,050 31,220 31,010 31,100 585
2025/03/19 31,160 31,200 31,030 31,050 67
2025/03/18 31,040 31,200 31,040 31,120 74
2025/03/17 31,230 31,230 30,950 30,960 74
2025/03/14 30,990 31,120 30,980 31,120 111
2025/03/13 31,140 31,330 31,090 31,200 69
2025/03/12 30,470 31,010 30,470 31,010 142
2025/03/11 30,420 30,710 30,220 30,610 117
2025/03/10 30,780 30,780 30,500 30,600 29
2025/03/07 31,000 31,000 30,600 30,600 56
2025/03/06 30,920 31,220 30,920 31,180 230
2025/03/05 30,220 30,790 30,220 30,680 718
2025/03/04 30,880 30,880 30,250 30,540 197
2025/03/03 31,120 31,120 30,720 30,970 94
2025/02/28 30,600 30,710 30,230 30,440 73
2025/02/27 30,940 30,940 30,460 30,770 118
2025/02/26 31,060 31,170 30,990 31,170 1,207
2025/02/25 30,850 31,060 30,840 31,060 67
2025/02/21 31,190 31,190 31,020 31,020 112
2025/02/20 31,250 31,250 30,890 31,190 119
2025/02/19 31,570 31,570 31,340 31,380 160
2025/02/18 31,780 31,780 31,610 31,610 83
2025/02/17 31,890 31,910 31,830 31,900 16
2025/02/14 32,160 32,160 31,890 31,890 29
2025/02/13 31,830 32,050 31,830 31,990 13
2025/02/12 32,260 32,260 31,710 31,840 199
2025/02/10 31,750 31,830 31,720 31,720 238
2025/02/07 31,940 31,990 31,880 31,880 25
2025/02/06 31,770 31,970 31,770 31,930 20
2025/02/05 31,700 31,890 31,700 31,840 160
2025/02/04 32,270 32,270 31,900 31,900 95
2025/02/03 31,820 32,240 31,820 32,080 227
2025/01/31 32,630 32,640 32,510 32,520 29
2025/01/30 32,130 32,680 32,130 32,680 23
2025/01/29 31,820 32,290 31,820 32,230 74
2025/01/28 32,010 32,190 32,010 32,110 48
2025/01/27 32,000 32,000 31,830 31,830 70
2025/01/24 31,590 31,750 31,580 31,730 173
2025/01/23 31,650 31,650 31,250 31,550 61
2025/01/22 31,650 31,650 31,450 31,450 18
2025/01/21 31,390 31,530 31,310 31,530 12
2025/01/20 31,340 31,440 31,340 31,400 366
2025/01/17 31,450 31,450 31,100 31,220 76
2025/01/16 31,370 31,870 31,370 31,420 116
2025/01/15 31,190 31,220 31,160 31,160 6
2025/01/14 30,660 31,280 30,660 31,060 525
2025/01/10 31,690 31,690 30,920 31,060 4,641
2025/01/09 31,650 31,710 31,450 31,690 111
2025/01/08 31,910 31,910 31,650 31,650 62
2025/01/07 32,140 32,170 32,010 32,050 522
2025/01/06 32,590 32,660 31,930 31,970 962
2024/12/30 32,940 32,940 32,520 32,590 97
2024/12/27 32,990 32,990 32,460 32,940 247
2024/12/26 31,850 32,490 31,850 32,490 103
2024/12/25 31,990 31,990 31,760 31,970 55
2024/12/24 31,960 31,960 31,820 31,830 82
2024/12/23 32,190 32,190 31,950 32,180 129
2024/12/20 32,230 32,230 31,970 31,980 46
2024/12/19 32,110 32,180 31,870 32,060 253
2024/12/18 32,370 32,370 32,240 32,320 115
2024/12/17 32,470 32,560 32,470 32,560 6
2024/12/16 32,280 32,630 32,280 32,360 93
2024/12/13 32,820 32,820 32,410 32,550 352
2024/12/12 32,990 32,990 32,840 32,860 131
2024/12/11 32,580 32,650 32,490 32,650 52
2024/12/10 32,550 32,550 32,310 32,410 1,587
2024/12/09 32,600 32,600 32,420 32,490 224
2024/12/06 32,620 32,740 32,440 32,510 114
2024/12/05 32,740 32,740 32,410 32,440 155
2024/12/04 32,380 32,640 32,190 32,640 166
2024/12/03 31,790 32,200 31,790 32,160 148
2024/12/02 31,780 31,780 31,370 31,730 450
2024/11/29 31,770 31,790 31,510 31,790 486
2024/11/28 31,520 31,760 31,520 31,720 508
2024/11/27 31,550 31,550 31,400 31,520 121
2024/11/26 31,490 31,490 31,320 31,420 2,276
2024/11/25 31,630 31,630 31,360 31,360 60
2024/11/22 30,910 31,210 30,880 31,210 45
2024/11/21 31,370 31,370 30,560 30,560 150
2024/11/20 31,390 31,630 31,200 31,540 3,733
2024/11/19 31,170 31,260 31,030 31,030 17
2024/11/18 30,960 31,210 30,930 31,190 103
2024/11/15 31,010 31,130 30,920 31,030 166
2024/11/14 31,220 31,220 30,830 30,830 503
2024/11/13 30,770 31,820 30,620 31,190 1,902
2024/11/12 30,730 30,820 30,570 30,630 43
2024/11/11 30,340 30,620 30,340 30,620 75
2024/11/08 30,610 30,770 30,610 30,690 86
2024/11/07 30,980 30,980 30,330 30,450 161
2024/11/06 30,650 31,040 30,450 31,040 650
2024/11/05 30,320 30,340 30,130 30,340 139
2024/11/01 30,140 30,380 30,050 30,170 46
2024/10/31 30,520 30,520 30,430 30,500 15
2024/10/30 30,680 30,680 30,500 30,660 47
2024/10/29 30,510 30,640 30,420 30,620 62
2024/10/28 30,000 30,610 30,000 30,610 1,550
2024/10/25 30,370 30,370 30,170 30,210 55
2024/10/24 30,180 30,600 30,180 30,460 390
2024/10/23 30,720 30,820 30,410 30,470 232
2024/10/22 31,290 31,290 30,760 30,880 97
2024/10/21 31,310 31,310 31,120 31,240 44
2024/10/18 31,420 31,590 31,310 31,310 146
2024/10/17 31,590 31,590 31,220 31,220 1,050
2024/10/16 31,660 31,680 31,500 31,550 51
2024/10/15 32,290 32,290 31,780 31,820 91
2024/10/11 31,300 31,640 31,180 31,620 1,621
2024/10/10 31,610 31,610 31,210 31,260 149
2024/10/09 31,430 31,840 31,320 31,600 2,373
2024/10/08 31,350 31,350 30,980 31,020 331
2024/10/07 32,100 32,100 31,400 31,430 7,432
2024/10/04 30,880 31,150 30,880 31,120 111
2024/10/03 31,050 31,050 30,610 30,710 250
2024/10/02 30,750 30,860 30,310 30,360 597
2024/10/01 30,970 31,080 30,770 30,980 439
2024/09/30 30,950 30,960 30,570 30,770 4,567
2024/09/27 31,010 31,400 30,200 31,360 293
2024/09/26 30,770 30,920 30,650 30,890 191
2024/09/25 30,560 30,560 30,230 30,370 26
2024/09/24 30,680 30,720 30,400 30,400 1,432
2024/09/20 30,860 30,860 30,500 30,560 587
2024/09/19 30,430 30,540 30,380 30,380 3,122
2024/09/18 30,330 30,400 30,080 30,100 240
2024/09/17 30,110 30,260 29,990 30,220 142
2024/09/13 30,440 30,440 30,020 30,040 65
2024/09/12 29,785 30,290 29,785 30,290 184
2024/09/11 30,170 30,170 29,315 29,570 755
2024/09/10 30,170 30,230 30,040 30,220 156
2024/09/09 29,600 29,985 29,550 29,985 605
2024/09/06 29,900 30,270 29,800 29,900 238
2024/09/05 30,190 30,190 29,645 29,800 180
2024/09/04 30,070 30,360 29,995 30,240 1,284
2024/09/03 30,090 30,480 30,090 30,480 234
2024/09/02 30,180 30,190 29,860 30,190 481
2024/08/30 30,130 30,130 29,835 30,030 401
2024/08/29 29,730 30,140 29,730 30,140 115
2024/08/28 30,300 30,610 29,970 30,050 173
2024/08/27 29,950 30,300 29,855 30,300 383
2024/08/26 29,680 29,925 29,680 29,825 1,644
2024/08/23 29,410 29,715 29,410 29,690 1,856
2024/08/22 29,180 29,425 29,170 29,420 1,447
2024/08/21 28,660 29,100 28,660 29,085 51
2024/08/20 28,805 29,065 28,630 28,925 167
2024/08/19 28,180 29,140 27,050 29,010 212

このページの先頭へ