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
2026/02/24 39,330 39,490 39,200 39,420 1,057
2026/02/20 39,970 39,970 39,260 39,330 188
2026/02/19 40,200 40,200 39,560 40,090 100
2026/02/18 39,830 40,120 39,800 39,920 71
2026/02/17 39,570 39,630 39,390 39,540 77
2026/02/16 40,200 40,200 39,330 39,330 168
2026/02/13 39,580 39,940 39,580 39,930 172
2026/02/12 39,520 39,880 39,460 39,880 257
2026/02/10 39,500 39,550 39,030 39,300 318
2026/02/09 39,770 39,770 38,670 38,970 588
2026/02/06 38,200 38,370 37,870 38,370 490
2026/02/05 37,780 38,310 37,730 38,130 340
2026/02/04 37,030 37,400 36,990 37,380 390
2026/02/03 37,000 37,280 36,940 37,230 150
2026/02/02 36,300 36,900 36,290 36,730 204
2026/01/30 35,890 36,250 35,850 36,170 527
2026/01/29 36,230 36,230 35,550 35,890 348
2026/01/28 36,660 36,660 36,150 36,290 527
2026/01/27 37,080 37,080 36,710 36,710 164
2026/01/26 37,170 37,230 36,910 37,110 416
2026/01/23 37,490 37,490 37,180 37,300 238
2026/01/22 37,810 37,810 37,230 37,230 876
2026/01/21 38,360 38,360 37,790 37,970 518
2026/01/20 38,000 38,660 37,810 38,660 751
2026/01/19 37,110 37,670 37,110 37,630 604
2026/01/16 37,650 37,650 36,960 36,960 384
2026/01/15 37,990 37,990 37,530 37,820 409
2026/01/14 37,330 37,820 37,300 37,570 491
2026/01/13 37,800 37,990 37,310 37,310 174
2026/01/09 37,000 37,450 37,000 37,400 122
2026/01/08 37,000 37,000 36,770 36,770 16
2026/01/07 37,160 37,170 36,980 37,030 143
2026/01/06 37,390 37,530 37,150 37,510 131
2026/01/05 37,300 37,500 37,250 37,330 77
2025/12/30 37,270 37,280 37,170 37,170 64
2025/12/29 37,480 37,480 37,080 37,130 52
2025/12/26 37,140 37,440 37,140 37,270 93
2025/12/25 37,090 37,140 37,080 37,140 18
2025/12/24 37,130 37,260 37,060 37,060 45
2025/12/23 36,790 37,170 36,790 37,130 67
2025/12/22 37,490 37,490 36,910 36,910 177
2025/12/19 37,350 37,410 37,100 37,340 26
2025/12/18 36,700 37,240 36,700 37,240 78
2025/12/17 37,480 37,480 36,680 36,800 29
2025/12/16 37,430 37,430 36,810 36,920 67
2025/12/15 36,820 37,430 36,820 37,430 163
2025/12/12 36,670 36,830 36,550 36,820 195
2025/12/11 36,490 36,740 36,190 36,210 43
2025/12/10 36,470 36,610 36,310 36,470 205
2025/12/09 36,450 36,450 36,200 36,310 71
2025/12/08 36,850 36,850 36,400 36,450 198
2025/12/05 37,230 37,230 36,800 36,840 75
2025/12/04 37,030 37,470 37,030 37,470 27
2025/12/03 37,530 37,530 36,900 36,900 310
2025/12/02 37,490 37,740 37,490 37,580 168
2025/12/01 38,230 38,230 37,470 37,650 168
2025/11/28 37,880 38,190 37,880 37,960 32
2025/11/27 38,270 38,270 37,950 38,160 41
2025/11/26 37,610 38,040 37,610 38,040 142
2025/11/25 38,050 38,050 37,340 37,430 146
2025/11/21 35,830 37,580 35,830 37,580 322
2025/11/20 36,450 37,150 36,090 36,090 261
2025/11/19 35,750 36,440 35,750 36,340 622
2025/11/18 35,950 36,210 35,630 35,750 151
2025/11/17 36,110 36,110 35,500 35,950 9,424
2025/11/14 36,300 36,860 36,300 36,710 268
2025/11/13 36,560 36,690 36,520 36,620 991
2025/11/12 37,120 37,120 36,590 36,780 272
2025/11/11 36,900 36,900 36,460 36,800 85
2025/11/10 36,550 36,600 36,240 36,600 78
2025/11/07 35,730 36,190 35,730 36,150 122
2025/11/06 35,570 35,810 35,440 35,730 86
2025/11/05 35,480 35,990 35,310 35,600 205
2025/11/04 35,900 35,900 35,070 35,470 2,544
2025/10/31 35,570 35,890 35,460 35,890 186
2025/10/30 35,000 35,310 34,950 35,280 170
2025/10/29 35,600 35,600 35,170 35,260 136
2025/10/28 35,960 36,140 35,650 35,650 138
2025/10/27 35,940 36,370 35,940 36,180 773
2025/10/24 36,350 36,350 35,940 35,940 824
2025/10/23 35,410 36,290 35,410 36,110 92
2025/10/22 35,390 36,130 35,390 36,110 378
2025/10/21 35,130 35,550 35,130 35,370 229
2025/10/20 35,100 35,420 35,080 35,420 1,277
2025/10/17 34,870 35,160 34,700 34,820 123
2025/10/16 34,840 35,220 34,650 34,750 45
2025/10/15 34,150 34,830 34,150 34,640 187
2025/10/14 33,740 34,440 33,740 34,140 692
2025/10/10 33,950 34,080 33,870 33,880 674
2025/10/09 33,870 33,870 33,490 33,690 588
2025/10/08 33,770 34,000 33,600 33,600 132
2025/10/07 33,860 33,860 33,690 33,690 209
2025/10/06 34,040 34,110 33,820 34,080 354
2025/10/03 33,200 33,350 33,080 33,340 163
2025/10/02 33,930 33,930 33,140 33,140 131
2025/10/01 33,960 33,960 33,580 33,650 543
2025/09/30 34,270 34,270 34,100 34,100 106
2025/09/29 34,740 34,740 34,150 34,240 28
2025/09/26 34,580 34,840 34,580 34,740 161
2025/09/25 34,780 34,780 34,530 34,700 34
2025/09/24 34,500 34,750 34,350 34,750 58
2025/09/22 34,750 34,750 34,540 34,540 32
2025/09/19 35,100 35,100 34,330 34,430 43
2025/09/18 34,740 35,060 34,740 35,000 67
2025/09/17 34,780 34,920 34,630 34,780 81
2025/09/16 35,200 35,200 34,710 34,790 225
2025/09/12 34,990 35,160 34,950 35,080 359
2025/09/11 34,800 34,860 34,700 34,840 202
2025/09/10 35,130 35,130 34,800 35,040 75
2025/09/09 35,380 35,380 34,880 34,890 134
2025/09/08 35,180 35,350 35,100 35,230 157
2025/09/05 34,740 34,950 34,600 34,950 53
2025/09/04 34,420 34,650 34,360 34,630 154
2025/09/03 34,070 34,340 34,070 34,150 91
2025/09/02 34,360 34,360 34,090 34,090 40
2025/09/01 34,000 34,370 33,940 34,290 100
2025/08/29 34,390 34,390 33,920 34,140 210
2025/08/28 34,500 34,540 34,400 34,490 41
2025/08/27 34,600 34,630 34,500 34,610 61
2025/08/26 34,780 34,780 34,620 34,680 55
2025/08/25 35,330 35,330 34,850 34,850 39
2025/08/22 34,750 35,220 34,750 35,150 29
2025/08/21 35,290 35,290 35,110 35,200 30
2025/08/20 35,410 35,510 35,330 35,510 114
2025/08/19 35,540 35,540 35,320 35,360 31
2025/08/18 35,040 35,450 35,040 35,330 92
2025/08/15 34,880 35,040 34,670 35,040 336
2025/08/14 35,040 35,040 34,600 34,710 1,323
2025/08/13 35,100 35,290 35,030 35,200 844
2025/08/12 34,720 35,190 34,680 35,170 241
2025/08/08 34,470 34,690 34,460 34,610 103
2025/08/07 34,140 34,570 34,140 34,280 60
2025/08/06 33,710 34,110 33,710 33,940 28
2025/08/05 33,770 33,950 33,680 33,710 29
2025/08/04 33,480 33,800 33,480 33,770 78
2025/08/01 33,300 33,890 33,300 33,890 551
2025/07/31 33,200 33,400 33,150 33,400 20
2025/07/30 33,150 33,220 33,080 33,160 31
2025/07/29 33,010 33,110 32,970 32,970 225
2025/07/28 33,480 33,510 33,200 33,220 93
2025/07/25 33,570 33,650 33,430 33,540 304
2025/07/24 33,290 33,700 33,280 33,700 69
2025/07/23 32,850 33,150 32,850 33,150 458
2025/07/22 32,650 32,800 32,570 32,570 234
2025/07/18 32,920 32,920 32,660 32,660 102
2025/07/17 32,710 32,920 32,670 32,800 1,475
2025/07/16 32,780 33,000 32,720 32,950 137
2025/07/15 33,080 33,100 32,800 32,880 252
2025/07/14 32,970 33,040 32,810 33,000 368
2025/07/11 33,940 33,940 33,720 33,740 2,600
2025/07/10 34,350 34,350 33,820 33,940 608
2025/07/09 34,400 34,400 34,250 34,350 97
2025/07/08 34,350 34,500 34,240 34,340 55
2025/07/07 34,170 34,480 34,170 34,390 792
2025/07/04 33,990 34,140 33,990 34,050 11
2025/07/03 34,210 34,220 33,910 34,090 69
2025/07/02 33,880 34,300 33,880 34,290 41
2025/07/01 34,690 34,690 34,190 34,200 166
2025/06/30 34,430 34,680 34,380 34,510 156
2025/06/27 34,080 34,280 33,780 34,190 358
2025/06/26 33,500 33,950 33,500 33,950 55
2025/06/25 33,700 33,700 33,500 33,510 55
2025/06/24 34,050 34,100 33,850 33,850 1,767
2025/06/23 33,680 33,870 33,670 33,850 58
2025/06/20 33,930 34,050 33,750 33,750 94
2025/06/19 33,730 33,910 33,730 33,910 28
2025/06/18 33,330 33,730 33,330 33,730 38
2025/06/17 33,510 33,510 33,360 33,410 61
2025/06/16 33,370 33,510 33,370 33,510 465
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

このページの先頭へ