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
2024/04/18 28,350 28,715 28,350 28,670 118
2024/04/17 28,735 28,735 28,400 28,400 90
2024/04/16 29,205 29,205 28,650 28,650 180
2024/04/15 29,310 29,365 29,200 29,365 36
2024/04/12 29,955 30,300 29,345 29,440 226
2024/04/11 29,800 29,800 29,600 29,690 103
2024/04/10 29,910 30,150 29,910 29,945 106
2024/04/09 30,170 30,230 30,010 30,110 236
2024/04/08 29,960 30,150 29,960 30,110 1,356
2024/04/05 29,645 29,885 29,645 29,855 77
2024/04/04 30,150 30,150 29,785 29,940 82
2024/04/03 29,775 29,875 29,000 29,820 226
2024/04/02 30,490 30,490 29,880 29,940 3,489
2024/04/01 30,840 30,840 30,300 30,360 223
2024/03/29 30,500 30,740 30,500 30,740 153
2024/03/28 31,130 31,170 30,460 30,830 792
2024/03/27 30,330 30,750 30,330 30,620 89
2024/03/26 30,400 30,400 30,250 30,300 63
2024/03/25 30,550 30,610 30,430 30,430 643
2024/03/22 30,800 30,800 30,420 30,670 417
2024/03/21 30,050 30,620 30,050 30,540 244
2024/03/19 30,000 30,280 30,000 30,270 110
2024/03/18 29,805 30,090 29,685 30,090 158
2024/03/15 29,445 29,640 29,445 29,550 77
2024/03/14 29,200 29,550 29,200 29,550 58
2024/03/13 29,420 29,420 29,140 29,140 57
2024/03/12 29,140 29,305 28,900 29,305 509
2024/03/11 29,150 29,270 28,930 29,140 89
2024/03/08 29,825 29,825 29,220 29,425 200
2024/03/07 29,405 29,510 29,405 29,440 115
2024/03/06 28,965 29,390 28,925 29,380 64
2024/03/05 29,005 29,175 28,945 29,080 37
2024/03/04 29,695 29,695 29,010 29,010 169
2024/03/01 29,015 29,215 29,015 29,195 506
2024/02/29 28,940 29,315 28,940 29,315 81
2024/02/28 28,900 28,965 28,800 28,945 65
2024/02/27 29,145 29,215 28,910 28,920 73
2024/02/26 29,280 29,280 29,035 29,230 71
2024/02/22 28,870 28,895 28,650 28,890 67
2024/02/21 28,540 28,825 28,540 28,780 27
2024/02/20 28,965 29,045 28,805 28,835 22
2024/02/19 28,320 28,920 28,320 28,895 77
2024/02/16 28,340 28,705 28,340 28,570 115
2024/02/15 28,710 28,720 28,295 28,315 224
2024/02/14 28,505 28,695 28,505 28,585 101
2024/02/13 28,660 28,660 28,310 28,525 92
2024/02/09 28,525 28,610 28,390 28,490 48
2024/02/08 28,365 28,460 28,220 28,340 28
2024/02/07 28,195 28,280 28,140 28,215 19
2024/02/06 28,280 28,280 28,095 28,135 20
2024/02/05 28,200 28,310 28,200 28,260 238
2024/02/02 28,165 28,165 27,955 28,075 27
2024/02/01 27,860 27,915 27,800 27,915 75
2024/01/31 27,775 27,865 27,645 27,865 51
2024/01/30 27,970 27,970 27,775 27,775 34
2024/01/29 27,660 27,875 27,640 27,815 2,026
2024/01/26 27,720 27,765 27,615 27,645 72
2024/01/25 27,535 27,750 27,535 27,750 36
2024/01/24 28,000 28,000 27,695 27,765 58
2024/01/23 28,060 28,160 27,955 28,015 62
2024/01/22 27,845 28,000 27,835 28,000 236
2024/01/19 28,075 28,075 27,715 27,715 48
2024/01/18 27,870 27,910 27,840 27,840 106
2024/01/17 27,890 28,170 27,885 27,885 69
2024/01/16 28,105 28,135 27,725 27,725 2,148
2024/01/15 27,605 28,025 27,600 27,995 462
2024/01/12 27,580 27,605 27,460 27,605 140
2024/01/11 27,435 27,435 27,245 27,330 863
2024/01/10 27,135 27,270 26,990 27,230 69
2024/01/09 26,800 27,080 26,800 27,025 78
2024/01/05 26,720 26,750 26,660 26,725 44
2024/01/04 26,405 26,740 26,270 26,740 97
2023/12/29 26,605 26,655 26,555 26,555 23
2023/12/28 26,590 26,690 26,590 26,660 41
2023/12/27 26,570 26,730 26,570 26,685 23
2023/12/26 26,450 26,450 26,450 26,450 20
2023/12/25 26,620 26,620 26,520 26,550 41
2023/12/22 26,255 26,460 26,255 26,445 71
2023/12/21 26,390 26,390 26,200 26,200 9
2023/12/20 26,450 26,585 26,450 26,495 42
2023/12/19 25,950 26,105 25,930 26,105 87
2023/12/18 26,090 26,090 25,850 26,045 61
2023/12/15 26,330 26,360 26,200 26,315 51
2023/12/14 26,755 26,760 26,330 26,480 67
2023/12/13 26,800 26,805 26,625 26,655 120
2023/12/12 26,900 26,930 26,805 26,805 19
2023/12/11 26,840 26,840 26,655 26,670 54
2023/12/08 26,735 26,775 26,390 26,390 11
2023/12/07 26,795 26,830 26,665 26,735 121
2023/12/06 26,815 27,000 26,815 27,000 13
2023/12/05 26,645 26,645 26,635 26,635 5
2023/12/04 26,750 26,795 26,700 26,785 37
2023/12/01 27,045 27,045 26,765 26,850 18
2023/11/30 26,465 26,635 26,320 26,635 92
2023/11/29 26,895 26,895 26,645 26,645 33
2023/11/28 26,930 26,955 26,875 26,925 21
2023/11/27 26,930 26,930 26,735 26,790 38
2023/11/24 27,070 27,070 26,660 26,690 35
2023/11/22 26,555 26,715 26,555 26,715 20
2023/11/21 26,615 26,615 26,515 26,555 13
2023/11/20 26,760 26,795 26,615 26,615 21
2023/11/17 26,535 26,550 26,490 26,530 52
2023/11/16 26,865 26,865 26,520 26,520 50
2023/11/15 26,680 26,940 26,545 26,870 108
2023/11/14 26,415 26,540 26,400 26,505 105
2023/11/13 26,385 26,415 26,205 26,205 74
2023/11/10 25,990 26,095 25,895 26,095 65
2023/11/09 25,980 26,080 25,895 26,080 59
2023/11/08 26,120 26,120 25,975 25,980 32
2023/11/07 26,150 26,165 26,145 26,145 18
2023/11/06 26,430 26,430 26,150 26,245 89
2023/11/02 26,000 26,130 25,750 25,930 5,183
2023/11/01 26,070 26,070 25,845 25,935 66
2023/10/31 25,325 25,700 25,325 25,685 47
2023/10/30 25,430 25,430 25,100 25,100 8
2023/10/27 25,430 25,430 25,430 25,430 8
2023/10/26 25,230 25,370 25,170 25,170 11
2023/10/25 25,150 25,385 25,120 25,370 12
2023/10/24 24,890 25,105 24,625 25,105 63
2023/10/23 24,845 24,845 24,765 24,765 27
2023/10/20 25,000 25,000 24,870 24,900 29
2023/10/19 25,120 25,120 25,065 25,095 11
2023/10/18 25,095 25,200 24,950 25,200 23
2023/10/17 25,200 25,210 25,085 25,095 92
2023/10/16 25,350 25,350 24,915 24,930 78
2023/10/13 25,415 25,470 25,360 25,360 31
2023/10/12 25,655 25,800 25,655 25,725 40
2023/10/11 25,805 25,805 25,710 25,710 13
2023/10/10 26,000 26,000 25,580 25,805 198
2023/10/06 25,425 25,510 25,425 25,500 40
2023/10/05 25,045 25,330 25,025 25,330 84
2023/10/04 24,925 25,095 24,900 24,995 72
2023/10/03 25,325 25,325 25,165 25,215 59
2023/10/02 25,880 25,885 25,450 25,450 102
2023/09/29 26,085 26,085 25,620 25,690 135
2023/09/28 26,270 26,270 25,735 25,755 63
2023/09/27 25,950 26,170 25,935 26,170 1,876
2023/09/26 26,295 26,295 26,155 26,165 48
2023/09/25 25,925 26,275 25,925 26,215 19,539
2023/09/22 25,865 25,965 25,800 25,920 72
2023/09/21 26,175 26,265 26,050 26,060 67
2023/09/20 26,510 26,510 26,285 26,285 24
2023/09/19 26,535 26,535 26,260 26,440 38
2023/09/15 26,870 26,895 26,645 26,645 66
2023/09/14 26,760 26,840 26,640 26,840 91
2023/09/13 26,620 26,705 26,605 26,705 19
2023/09/12 26,320 26,560 26,320 26,560 19
2023/09/11 26,560 26,570 26,255 26,255 42
2023/09/08 26,645 26,645 26,420 26,420 47
2023/09/07 26,530 26,745 26,530 26,645 30
2023/09/06 26,540 26,600 26,530 26,530 62
2023/09/05 26,500 26,565 26,460 26,495 71
2023/09/04 26,320 26,475 26,320 26,450 1,146
2023/09/01 26,150 26,290 26,150 26,280 18
2023/08/31 25,975 26,240 25,975 26,160 18
2023/08/30 26,085 26,165 26,000 26,055 65
2023/08/29 26,000 26,110 26,000 26,110 42
2023/08/28 26,055 26,055 25,700 25,930 60
2023/08/25 25,880 26,000 25,880 25,995 28
2023/08/24 26,105 26,200 26,105 26,200 14
2023/08/23 25,785 25,940 25,785 25,940 23
2023/08/22 25,845 25,845 25,750 25,785 15
2023/08/21 25,595 25,805 25,595 25,740 26
2023/08/18 25,720 25,720 25,450 25,450 232
2023/08/17 26,255 26,255 25,825 25,960 182
2023/08/16 26,200 26,330 26,190 26,270 195
2023/08/15 26,515 26,550 26,280 26,535 162
2023/08/14 26,470 26,620 26,385 26,445 353
2023/08/10 26,035 26,205 25,920 26,195 2,041
2023/08/09 25,745 25,920 25,745 25,920 12
2023/08/07 25,330 25,620 25,320 25,620 27
2023/08/04 25,275 25,415 25,275 25,405 67
2023/08/03 25,315 25,405 25,250 25,250 163
2023/08/02 25,910 25,910 25,515 25,540 2,043
2023/08/01 25,870 26,040 25,870 26,035 56
2023/07/31 25,625 25,965 25,625 25,795 51
2023/07/28 25,490 25,625 25,275 25,625 83
2023/07/27 25,455 25,570 25,455 25,570 9
2023/07/26 25,235 25,350 25,200 25,350 31
2023/07/25 25,370 25,370 25,230 25,310 100
2023/07/24 25,350 25,410 25,330 25,330 82
2023/07/21 25,045 25,205 25,000 25,205 26
2023/07/20 25,280 25,280 25,115 25,125 16
2023/07/19 25,190 25,255 25,150 25,255 98
2023/07/18 25,000 25,155 24,995 25,010 232
2023/07/14 25,285 25,285 24,900 24,985 252
2023/07/13 25,625 25,625 25,385 25,455 215
2023/07/12 25,655 25,795 25,650 25,795 77
2023/07/11 25,555 25,610 25,490 25,535 11
2023/07/10 25,285 25,560 25,250 25,560 2,831
2023/07/07 25,150 25,405 25,115 25,300 81
2023/07/06 25,515 25,515 25,300 25,330 82
2023/07/05 25,800 25,800 25,500 25,600 60
2023/07/04 25,785 25,820 25,645 25,800 3,875
2023/07/03 25,840 25,920 25,810 25,875 26
2023/06/30 25,765 25,765 25,515 25,685 25
2023/06/29 25,785 25,910 25,720 25,720 64
2023/06/28 25,465 25,775 25,465 25,775 46
2023/06/27 25,305 25,355 25,295 25,355 33
2023/06/26 25,390 25,525 25,390 25,480 39

このページの先頭へ