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
2022/12/30 23,125 23,140 22,935 23,105 98
2022/12/29 23,130 23,130 22,940 22,955 150
2022/12/28 23,380 23,500 23,255 23,500 76
2022/12/27 23,150 23,420 23,150 23,415 181
2022/12/26 22,805 22,805 22,800 22,800 34
2022/12/23 22,675 22,745 22,660 22,745 11
2022/12/22 22,530 22,660 22,530 22,660 13
2022/12/21 22,340 22,585 22,340 22,570 6
2022/12/20 22,745 22,800 22,350 22,350 19
2022/12/19 22,620 22,710 22,620 22,710 36
2022/12/16 22,895 22,895 22,820 22,820 82
2022/12/15 23,045 23,045 23,005 23,005 2
2022/12/12 22,860 22,935 22,860 22,935 26
2022/12/09 22,780 23,045 22,780 23,045 9
2022/12/08 22,605 22,750 22,605 22,750 804
2022/12/07 22,735 22,755 22,735 22,755 3
2022/12/06 22,630 22,630 22,630 22,630 4
2022/12/05 22,420 22,620 22,420 22,620 15
2022/12/02 22,660 22,660 22,510 22,520 182
2022/12/01 23,015 23,015 22,880 22,895 11
2022/11/30 22,885 22,975 22,855 22,855 36
2022/11/29 22,955 23,080 22,945 23,055 19
2022/11/28 23,170 23,170 23,040 23,070 13
2022/11/25 23,255 23,275 23,170 23,170 26
2022/11/24 23,200 23,270 23,200 23,245 40
2022/11/22 22,910 23,160 22,910 23,085 85
2022/11/21 22,890 22,890 22,805 22,805 40
2022/11/18 22,415 22,910 22,415 22,870 93
2022/11/17 22,610 22,795 22,610 22,790 27
2022/11/16 22,365 22,585 22,365 22,585 23
2022/11/15 22,485 22,485 22,485 22,485 1
2022/11/14 22,405 22,495 22,405 22,495 19
2022/11/11 22,565 22,590 22,390 22,390 11
2022/11/10 22,325 22,325 22,230 22,290 44
2022/11/09 22,440 22,440 22,320 22,325 17
2022/11/08 22,575 22,575 22,495 22,550 31
2022/11/07 22,270 22,355 22,270 22,340 65
2022/11/04 22,340 22,340 22,180 22,195 6
2022/11/02 22,460 22,485 22,460 22,485 12
2022/11/01 22,505 22,505 22,505 22,505 1
2022/10/31 22,610 22,610 22,460 22,460 3
2022/10/28 22,200 22,315 22,200 22,315 8
2022/10/27 22,470 22,470 22,350 22,355 5
2022/10/26 22,630 22,630 22,395 22,450 85
2022/10/25 22,285 22,390 22,250 22,390 33
2022/10/24 22,910 22,910 22,250 22,250 179
2022/10/21 22,530 22,585 22,530 22,585 8
2022/10/20 22,570 22,710 22,570 22,670 341
2022/10/19 22,800 22,960 22,800 22,840 201
2022/10/18 22,845 22,845 22,720 22,720 252
2022/10/17 22,680 22,680 22,580 22,585 5
2022/10/14 22,660 22,775 22,615 22,765 41
2022/10/13 22,415 22,415 22,210 22,280 28
2022/10/12 22,165 22,390 22,155 22,390 18
2022/10/11 22,215 22,285 22,010 22,095 81
2022/10/07 22,455 22,470 22,430 22,430 9
2022/10/06 22,765 22,795 22,705 22,770 13
2022/10/05 22,825 22,825 22,360 22,695 30
2022/10/04 22,425 22,680 22,425 22,680 41
2022/10/03 22,095 22,095 21,645 21,700 55
2022/09/30 22,255 22,380 22,220 22,230 48
2022/09/29 22,090 22,380 22,090 22,380 57
2022/09/28 22,565 22,565 21,935 21,935 42
2022/09/27 22,355 22,560 22,355 22,560 5
2022/09/26 22,270 22,380 22,270 22,330 51
2022/09/22 22,405 22,405 22,325 22,370 6
2022/09/21 22,600 22,600 22,600 22,600 2
2022/09/20 22,815 22,815 22,600 22,600 4
2022/09/16 22,495 22,540 22,495 22,540 22
2022/09/15 22,495 22,560 22,495 22,560 33
2022/09/14 22,405 22,455 22,405 22,430 14
2022/09/13 22,980 22,980 22,685 22,790 258
2022/09/12 22,620 22,785 22,620 22,765 32
2022/09/09 22,370 22,390 22,370 22,385 4
2022/09/08 22,240 22,315 22,240 22,315 11
2022/09/07 21,700 21,740 21,675 21,740 9
2022/09/06 21,980 21,980 21,810 21,810 3
2022/09/05 22,000 22,000 21,980 21,980 11
2022/09/02 22,020 22,035 22,020 22,035 3
2022/09/01 22,155 22,155 21,970 21,970 7
2022/08/30 22,170 22,415 22,170 22,415 17
2022/08/29 22,135 22,195 22,070 22,115 105
2022/08/26 22,525 22,525 22,440 22,440 11
2022/08/25 22,580 22,580 22,490 22,490 34
2022/08/24 22,550 22,550 22,550 22,550 2
2022/08/23 22,560 22,560 22,455 22,455 13
2022/08/22 22,505 22,645 22,505 22,645 24
2022/08/19 22,705 22,705 22,635 22,635 4
2022/08/18 22,695 22,695 22,695 22,695 1
2022/08/17 22,575 22,835 22,575 22,790 220
2022/08/16 22,440 22,540 22,440 22,475 6
2022/08/15 22,270 22,505 22,270 22,485 44
2022/08/12 21,940 22,130 21,940 22,130 44
2022/08/10 21,860 21,860 21,785 21,785 46
2022/08/09 22,050 22,095 21,860 21,860 60
2022/08/08 21,955 21,955 21,955 21,955 8
2022/08/05 21,915 21,955 21,915 21,955 11
2022/08/04 21,835 21,935 21,760 21,775 14
2022/08/03 21,785 21,820 21,700 21,715 43
2022/08/02 22,045 22,045 21,545 21,800 18
2022/08/01 21,875 22,020 21,875 22,015 90
2022/07/29 21,690 21,785 21,690 21,720 3
2022/07/28 21,655 21,655 21,655 21,655 3
2022/07/27 21,660 21,660 21,565 21,565 28
2022/07/26 21,845 21,845 21,845 21,845 2
2022/07/25 21,840 21,840 21,840 21,840 55
2022/07/22 21,740 21,880 21,740 21,880 10
2022/07/21 21,630 21,740 21,630 21,740 6
2022/07/20 21,525 21,630 21,525 21,625 8
2022/07/19 21,575 21,575 21,410 21,420 14
2022/07/15 21,545 21,550 21,500 21,515 18
2022/07/14 21,290 21,350 21,240 21,350 9
2022/07/13 21,645 21,700 21,535 21,700 499
2022/07/12 21,590 21,600 21,510 21,510 37
2022/07/11 21,615 22,050 21,615 21,670 40
2022/07/08 21,600 21,680 21,370 21,440 63
2022/07/07 21,235 21,355 21,235 21,355 21
2022/07/06 21,065 21,135 21,060 21,060 14
2022/07/05 21,340 21,340 21,130 21,140 9
2022/07/04 21,140 21,210 21,140 21,210 35
2022/06/30 21,200 21,290 21,190 21,190 28
2022/06/29 21,120 21,200 21,100 21,200 31
2022/06/28 21,005 21,120 21,000 21,120 68
2022/06/27 21,075 21,075 20,965 21,000 5
2022/06/24 20,770 20,885 20,760 20,865 27
2022/06/23 20,415 20,640 20,415 20,640 13
2022/06/22 20,500 20,500 20,350 20,400 9
2022/06/21 20,330 20,360 20,270 20,300 809
2022/06/20 20,200 20,275 20,125 20,125 13
2022/06/17 19,820 20,135 19,820 20,130 134
2022/06/16 20,355 20,355 20,130 20,130 5
2022/06/15 20,300 20,320 20,095 20,095 26
2022/06/14 20,390 20,490 20,365 20,365 38
2022/06/13 20,590 20,690 20,590 20,680 22
2022/06/10 21,275 21,275 20,970 21,050 19
2022/06/09 21,225 21,260 21,180 21,260 25
2022/06/08 21,205 21,280 21,190 21,280 27
2022/06/07 21,150 21,230 21,090 21,090 29
2022/06/06 20,850 21,100 20,850 21,090 51
2022/06/03 20,965 20,965 20,965 20,965 5
2022/06/02 20,770 20,770 20,610 20,610 39
2022/06/01 20,590 20,800 20,575 20,775 47
2022/05/31 20,640 20,640 20,500 20,500 15
2022/05/30 20,510 20,640 20,440 20,630 28
2022/05/27 20,275 20,275 20,235 20,235 8
2022/05/26 20,165 20,165 20,085 20,085 4
2022/05/25 19,995 20,225 19,835 20,020 65
2022/05/24 20,085 20,105 19,960 19,995 23
2022/05/23 20,365 20,365 20,105 20,180 72
2022/05/20 19,930 20,070 19,930 20,070 62
2022/05/19 19,985 20,060 19,865 20,060 34
2022/05/18 20,455 20,455 20,340 20,375 41
2022/05/17 20,540 20,540 20,505 20,510 4
2022/05/16 20,715 20,735 20,510 20,565 49
2022/05/13 20,500 20,580 20,435 20,435 13
2022/05/12 20,270 20,270 20,070 20,070 273
2022/05/11 20,405 20,415 20,355 20,400 553
2022/05/10 20,450 20,600 20,275 20,495 19
2022/05/09 20,930 20,930 20,450 20,450 13
2022/05/06 20,820 20,870 20,680 20,870 10
2022/05/02 20,830 20,830 20,580 20,820 79
2022/04/28 20,440 20,675 20,390 20,675 255
2022/04/27 20,205 20,440 20,205 20,440 10
2022/04/26 20,765 20,765 20,480 20,490 12
2022/04/25 20,495 20,495 20,385 20,480 62
2022/04/22 20,780 20,780 20,740 20,740 6
2022/04/21 20,825 21,055 20,825 21,035 9
2022/04/20 20,620 20,890 20,620 20,850 30
2022/04/19 20,870 20,870 20,515 20,565 15
2022/04/18 20,710 20,710 20,550 20,630 39
2022/04/15 20,750 20,900 20,750 20,870 20
2022/04/14 20,850 20,925 20,850 20,920 29
2022/04/13 20,910 20,910 20,600 20,600 36
2022/04/12 20,875 20,875 20,700 20,700 30
2022/04/11 20,975 21,040 20,930 20,930 13
2022/04/08 21,385 21,385 20,950 21,050 828
2022/04/07 21,210 21,210 21,100 21,100 8
2022/04/06 21,550 21,555 21,490 21,520 21
2022/04/05 21,685 21,685 21,650 21,665 8
2022/04/04 21,505 21,505 21,485 21,500 20
2022/04/01 21,460 21,505 21,225 21,505 14
2022/03/31 21,650 21,780 21,640 21,640 111
2022/03/30 21,775 21,800 21,535 21,535 18
2022/03/29 21,435 21,670 21,435 21,670 30
2022/03/25 21,450 21,450 21,415 21,415 5
2022/03/24 21,320 21,455 21,320 21,455 2
2022/03/23 21,400 21,675 21,400 21,675 12
2022/03/22 21,615 21,615 21,395 21,395 4
2022/03/18 21,360 21,360 21,360 21,360 1
2022/03/17 21,550 21,550 21,420 21,420 24
2022/03/16 21,090 21,130 21,025 21,130 58
2022/03/15 20,575 20,870 20,575 20,870 6
2022/03/14 20,840 20,840 20,715 20,715 6
2022/03/11 20,945 20,945 20,905 20,905 3
2022/03/10 20,840 20,840 20,840 20,840 1
2022/03/09 20,770 20,770 20,720 20,720 6
2022/03/08 21,300 21,300 20,870 20,870 9
2022/03/07 20,990 20,990 20,900 20,990 9
2022/03/04 21,005 21,335 21,005 21,075 44
2022/03/02 21,430 21,455 21,430 21,455 4
2022/03/01 21,700 21,700 21,585 21,585 12
2022/02/28 21,325 21,325 21,325 21,325 3
2022/02/25 21,220 21,300 21,220 21,300 10
2022/02/24 21,245 21,245 21,110 21,180 15
2022/02/22 21,450 21,480 21,360 21,400 108
2022/02/21 21,545 21,545 21,465 21,465 3
2022/02/18 21,525 21,525 21,520 21,520 6
2022/02/17 21,795 21,795 21,560 21,635 22
2022/02/16 22,090 22,090 21,770 21,870 40
2022/02/15 21,575 21,730 21,545 21,690 54
2022/02/14 21,345 21,575 21,325 21,575 29
2022/02/10 21,395 21,395 21,350 21,350 2
2022/02/09 21,550 21,550 21,380 21,395 25
2022/02/08 21,760 21,760 21,345 21,345 17
2022/02/07 21,105 21,310 21,105 21,305 10
2022/02/04 21,410 21,410 21,350 21,350 7
2022/02/03 21,215 21,300 21,215 21,300 8
2022/02/02 21,435 21,435 21,240 21,430 14
2022/02/01 21,300 21,800 21,135 21,435 20
2022/01/31 20,870 21,015 20,870 21,015 43
2022/01/28 20,715 20,715 20,595 20,645 11
2022/01/27 20,765 20,765 20,205 20,215 69
2022/01/26 20,805 20,870 20,650 20,710 44
2022/01/25 20,780 20,800 20,555 20,800 30
2022/01/24 20,525 20,800 20,525 20,800 28
2022/01/21 20,500 20,525 20,395 20,525 93
2022/01/20 20,170 20,305 20,170 20,305 2
2022/01/19 20,400 20,480 20,210 20,210 121
2022/01/18 20,720 20,720 20,600 20,600 37
2022/01/17 20,505 20,605 20,505 20,605 52
2022/01/14 20,505 20,885 20,505 20,590 142
2022/01/13 20,760 20,760 20,580 20,580 82
2022/01/12 20,970 20,970 20,970 20,970 10
2022/01/11 21,420 21,420 20,670 20,815 147
2022/01/07 21,130 21,130 20,870 20,920 63
2022/01/06 21,345 21,345 21,150 21,150 17
2022/01/04 21,430 21,480 21,325 21,465 18

このページの先頭へ