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
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
2023/06/23 25,815 25,815 25,350 25,415 2,290
2023/06/22 25,680 25,770 25,595 25,595 113
2023/06/21 25,530 25,680 25,500 25,680 39
2023/06/20 25,345 25,405 25,345 25,405 496
2023/06/19 25,655 25,655 25,400 25,495 29
2023/06/16 25,450 25,655 25,325 25,655 51
2023/06/15 25,680 25,700 25,500 25,500 78
2023/06/14 25,575 25,765 25,555 25,620 419
2023/06/13 25,345 25,530 25,325 25,470 63
2023/06/12 25,490 25,490 25,230 25,350 175
2023/06/09 25,305 25,330 25,145 25,265 95
2023/06/08 25,130 25,145 24,855 24,990 44
2023/06/07 25,335 25,490 25,130 25,175 45
2023/06/06 25,140 25,345 25,065 25,340 33
2023/06/05 25,175 25,175 25,000 25,125 297
2023/06/02 24,730 25,000 24,730 25,000 375
2023/06/01 24,450 24,655 24,450 24,640 44
2023/05/31 24,525 24,550 24,450 24,450 1,067
2023/05/30 24,815 24,875 24,750 24,830 222
2023/05/29 25,185 25,185 24,965 24,965 1,518
2023/05/26 25,000 25,060 24,890 25,000 39
2023/05/25 25,145 25,235 25,055 25,055 68
2023/05/24 25,515 25,515 25,215 25,235 121
2023/05/23 25,860 25,975 25,645 25,660 139
2023/05/22 25,670 25,860 25,670 25,860 89
2023/05/19 25,935 25,935 25,730 25,730 94
2023/05/18 25,990 25,990 25,755 25,825 287
2023/05/17 25,785 25,805 25,660 25,800 158
2023/05/16 25,495 25,640 25,495 25,580 84
2023/05/15 25,385 25,430 25,335 25,360 269
2023/05/12 24,825 25,160 24,825 25,160 355
2023/05/11 24,665 24,810 24,665 24,810 327
2023/05/10 24,790 24,940 24,500 24,500 277
2023/05/09 24,575 24,805 24,575 24,790 35
2023/05/08 24,765 24,765 24,565 24,565 418
2023/05/02 24,840 24,840 24,485 24,715 101
2023/05/01 24,790 24,895 24,760 24,855 215
2023/04/28 24,710 24,710 24,495 24,640 30
2023/04/27 24,305 24,375 24,240 24,375 127
2023/04/26 24,385 24,670 24,340 24,670 28
2023/04/25 24,550 24,585 24,520 24,520 41
2023/04/24 24,370 24,525 24,370 24,470 26
2023/04/21 24,245 24,515 24,245 24,365 61
2023/04/20 24,315 24,440 24,315 24,440 14
2023/04/19 24,565 24,565 24,300 24,300 560
2023/04/18 24,230 24,385 24,230 24,385 80
2023/04/17 24,245 24,245 24,090 24,090 13
2023/04/14 23,990 24,240 23,990 24,180 86
2023/04/13 23,585 23,760 23,585 23,755 51
2023/04/12 23,475 23,635 23,475 23,635 25
2023/04/11 23,425 23,455 23,375 23,455 35
2023/04/10 23,195 23,280 23,190 23,280 69
2023/04/07 23,070 23,070 23,000 23,000 12
2023/04/06 23,200 23,265 23,130 23,180 76
2023/04/05 23,495 23,495 23,460 23,460 6
2023/04/04 23,700 23,700 23,600 23,665 15
2023/04/03 23,690 23,775 23,690 23,700 22
2023/03/31 23,335 23,530 23,335 23,530 43
2023/03/30 23,360 23,360 23,270 23,305 31
2023/03/29 23,285 23,325 23,210 23,320 56
2023/03/28 23,100 23,150 23,045 23,150 32
2023/03/27 23,015 23,100 23,015 23,100 35
2023/03/24 22,930 22,975 22,780 22,975 857
2023/03/23 22,890 22,890 22,840 22,885 10
2023/03/22 23,045 23,045 22,900 23,035 30
2023/03/20 22,770 22,770 22,750 22,750 6
2023/03/17 23,060 23,140 23,060 23,095 8
2023/03/16 22,620 22,930 22,620 22,930 33
2023/03/15 23,275 23,275 23,000 23,000 40
2023/03/14 23,270 23,270 23,000 23,110 41
2023/03/13 23,515 23,570 23,400 23,570 49
2023/03/10 23,820 24,025 23,690 23,740 204
2023/03/09 24,055 24,300 24,055 24,250 85
2023/03/08 23,650 23,935 23,650 23,935 26
2023/03/07 23,620 23,690 23,620 23,650 164
2023/03/06 23,495 23,575 23,490 23,550 21
2023/03/03 23,270 23,385 23,270 23,385 18
2023/03/02 22,995 23,050 22,995 23,050 6
2023/03/01 22,990 23,025 22,885 22,885 44
2023/02/28 23,075 23,135 23,075 23,135 20
2023/02/27 22,900 23,100 22,900 23,100 31
2023/02/24 22,840 22,980 22,835 22,980 29
2023/02/22 23,130 23,130 22,830 22,855 66
2023/02/21 23,430 23,430 23,190 23,190 91
2023/02/20 23,300 23,430 23,300 23,370 101
2023/02/17 23,225 23,265 23,185 23,185 26
2023/02/16 23,185 23,330 23,185 23,290 72
2023/02/15 23,100 23,125 22,990 23,005 42
2023/02/14 23,020 23,120 23,020 23,055 42
2023/02/13 22,895 22,895 22,855 22,875 37
2023/02/10 22,890 22,940 22,835 22,835 45
2023/02/09 22,700 22,895 22,700 22,860 51
2023/02/08 22,910 23,025 22,910 23,025 35
2023/02/07 23,100 23,100 23,030 23,030 50
2023/02/06 23,090 23,090 23,065 23,065 3
2023/02/03 22,830 22,905 22,830 22,905 34
2023/02/02 23,045 23,095 22,950 22,950 111
2023/02/01 23,155 23,200 23,140 23,145 39
2023/01/31 23,140 23,140 23,125 23,135 50
2023/01/30 23,030 23,075 23,030 23,055 12
2023/01/27 22,935 23,075 22,935 23,075 19
2023/01/26 23,070 23,120 22,940 22,945 27
2023/01/25 22,900 23,045 22,900 23,045 106
2023/01/24 22,945 22,945 22,935 22,935 7
2023/01/23 22,640 22,790 22,640 22,755 23
2023/01/20 22,500 22,605 22,500 22,570 808
2023/01/19 22,385 22,600 22,385 22,500 62
2023/01/18 22,390 22,420 22,295 22,420 30
2023/01/17 22,400 22,425 22,390 22,390 19
2023/01/16 22,610 22,610 22,265 22,265 104
2023/01/13 22,580 22,720 22,450 22,515 165
2023/01/12 22,650 22,670 22,540 22,665 1,657
2023/01/11 22,785 22,825 22,775 22,775 40
2023/01/10 22,790 22,850 22,645 22,645 31
2023/01/06 22,665 22,785 22,665 22,710 14
2023/01/05 22,660 22,700 22,625 22,660 53
2023/01/04 22,985 22,985 22,710 22,785 48

このページの先頭へ