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
2026/07/31 38,640 38,690 37,660 38,250 731
2026/07/30 40,230 40,230 39,000 39,340 467
2026/07/29 39,030 40,340 39,030 40,060 1,134
2026/07/28 38,840 39,220 38,290 39,040 1,008
2026/07/27 37,560 38,400 37,470 38,140 1,014
2026/07/24 37,100 37,640 36,930 37,560 440
2026/07/23 37,510 37,640 37,220 37,450 437
2026/07/22 38,220 38,220 37,450 37,790 1,635
2026/07/21 38,220 38,700 38,140 38,250 646
2026/07/17 38,160 38,810 38,070 38,220 837
2026/07/16 37,490 38,110 37,480 38,030 487
2026/07/15 37,900 38,100 37,500 37,560 708
2026/07/14 37,920 38,400 37,870 37,930 1,051
2026/07/13 38,250 38,600 38,080 38,460 632
2026/07/10 39,010 39,080 37,910 38,100 654
2026/07/09 39,330 39,330 38,890 39,010 414
2026/07/08 39,500 39,590 39,190 39,430 555
2026/07/07 39,010 39,660 38,820 39,660 942
2026/07/06 38,610 38,960 38,180 38,940 173
2026/07/03 38,170 38,840 38,170 38,620 365
2026/07/02 37,250 38,100 37,250 37,780 219
2026/07/01 37,610 37,780 37,150 37,450 804
2026/06/30 38,650 38,820 37,880 37,880 538
2026/06/29 38,150 38,550 37,860 38,400 618
2026/06/26 37,730 37,760 37,300 37,760 218
2026/06/25 37,410 37,900 37,270 37,480 277
2026/06/24 37,260 37,370 36,890 37,050 158
2026/06/23 36,510 37,120 36,490 36,910 1,171
2026/06/22 37,200 37,200 36,760 36,820 191
2026/06/19 37,510 37,510 36,820 37,070 167
2026/06/18 37,400 37,430 36,960 37,430 349
2026/06/17 36,980 37,800 36,980 37,570 459
2026/06/16 37,310 37,310 36,760 37,090 308
2026/06/15 37,630 37,680 37,270 37,370 202
2026/06/12 37,160 37,500 37,080 37,430 562
2026/06/11 37,320 37,440 36,890 36,960 211
2026/06/10 36,170 37,320 36,170 37,320 207
2026/06/09 37,180 37,180 36,360 36,360 212
2026/06/08 36,230 36,910 36,230 36,780 164
2026/06/05 36,470 36,590 36,190 36,250 359
2026/06/04 36,400 36,620 36,150 36,270 195
2026/06/03 37,090 37,090 36,310 36,370 271
2026/06/02 36,310 36,560 35,900 36,390 192
2026/06/01 37,440 37,440 36,210 36,430 1,154
2026/05/29 36,610 37,400 36,610 37,340 308
2026/05/28 36,200 36,700 36,200 36,450 181
2026/05/27 35,740 36,170 35,620 36,070 136
2026/05/26 35,940 35,940 35,600 35,830 203
2026/05/25 36,480 36,480 35,750 35,980 364
2026/05/22 36,440 36,580 36,000 36,400 286
2026/05/21 36,730 36,730 36,150 36,200 186
2026/05/20 37,120 37,170 36,300 36,480 771
2026/05/19 35,800 36,510 35,770 36,460 839
2026/05/18 35,900 35,900 35,260 35,420 550
2026/05/15 35,920 35,920 35,620 35,840 162
2026/05/14 36,170 36,170 35,510 35,660 468
2026/05/13 36,230 36,350 35,830 35,910 302
2026/05/12 36,360 36,360 35,880 35,880 622
2026/05/11 36,460 36,780 36,370 36,650 1,461
2026/05/08 36,490 36,490 36,190 36,470 316
2026/05/07 36,470 36,500 36,100 36,410 836
2026/05/01 36,160 36,210 35,890 35,950 380
2026/04/30 35,930 36,160 35,700 35,940 485
2026/04/28 35,990 36,400 35,990 36,400 242
2026/04/27 35,670 36,100 35,670 35,990 883
2026/04/24 36,210 36,210 35,680 35,680 240
2026/04/23 36,840 36,840 35,870 35,870 378
2026/04/22 37,220 37,220 36,800 36,800 341
2026/04/21 37,580 37,910 37,360 37,910 501
2026/04/20 38,080 38,090 37,690 37,700 233
2026/04/17 37,890 38,320 37,690 37,690 1,226
2026/04/16 37,590 38,200 37,590 38,060 634
2026/04/15 38,310 38,310 37,560 37,730 475
2026/04/14 37,660 37,770 37,500 37,710 727
2026/04/13 37,570 37,970 37,570 37,870 482
2026/04/10 38,060 38,290 37,720 37,720 1,053
2026/04/09 38,850 38,860 37,360 37,360 757
2026/04/08 37,530 39,550 37,530 39,550 606
2026/04/07 37,870 38,190 37,750 37,880 294
2026/04/06 37,600 37,970 37,600 37,860 253
2026/04/03 37,320 37,670 37,320 37,480 254
2026/03/27 36,530 37,130 36,530 37,060 123
2026/03/26 37,140 37,140 36,410 36,410 227
2026/03/25 36,450 37,670 36,450 37,670 1,065
2026/03/24 36,220 36,500 36,220 36,490 164
2026/03/23 35,300 36,220 35,300 36,150 693
2026/03/19 37,310 37,310 36,700 36,700 59
2026/03/18 37,700 37,940 37,390 37,940 85
2026/03/17 37,180 37,350 37,180 37,330 39
2026/03/16 36,700 37,220 36,700 36,940 167
2026/03/13 37,000 37,360 36,040 37,330 51
2026/03/12 37,080 37,200 36,900 37,090 66
2026/03/11 37,520 37,780 37,220 37,220 139
2026/03/10 38,000 38,000 37,210 37,380 308
2026/03/09 36,170 37,190 36,170 37,190 165
2026/03/06 37,190 37,770 36,730 37,710 1,395
2026/03/05 37,990 38,390 37,400 37,400 315
2026/03/04 37,520 37,600 36,970 37,370 399
2026/03/03 38,850 38,850 37,680 37,760 347
2026/03/02 39,410 39,450 38,950 39,140 318
2026/02/27 39,390 39,650 39,390 39,640 220
2026/02/26 39,710 39,710 39,170 39,390 114
2026/02/25 39,420 39,690 39,240 39,560 116
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

このページの先頭へ