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
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
2025/04/28 31,910 32,690 31,910 32,690 51
2025/04/25 31,970 32,120 31,900 31,910 201
2025/04/24 32,670 32,670 31,910 31,950 351
2025/04/23 32,780 32,780 32,530 32,560 1,263
2025/04/22 32,290 32,410 32,180 32,280 538
2025/04/21 32,220 32,350 32,100 32,220 123
2025/04/18 31,550 32,140 31,550 32,140 236
2025/04/17 31,410 31,510 31,410 31,510 18
2025/04/16 31,280 31,500 31,280 31,380 79
2025/04/15 31,470 31,470 31,220 31,220 55
2025/04/14 31,390 31,550 31,070 31,550 113
2025/04/11 30,520 31,170 30,520 31,170 1,618
2025/04/10 30,860 31,170 30,420 31,080 2,916
2025/04/09 29,625 29,915 29,335 29,495 1,338
2025/04/08 29,650 30,010 29,580 29,780 1,120
2025/04/07 29,690 29,690 26,830 28,855 271
2025/04/04 29,790 30,630 29,790 30,420 190
2025/04/03 29,635 30,510 29,635 30,490 384
2025/04/02 30,940 30,940 30,570 30,570 62
2025/04/01 30,980 31,070 30,790 30,790 508
2025/03/31 30,870 30,970 30,750 30,870 105
2025/03/28 31,490 31,580 31,350 31,440 337
2025/03/27 31,300 31,680 31,300 31,550 801
2025/03/26 31,360 31,590 31,340 31,480 559
2025/03/25 31,310 31,310 31,170 31,300 27
2025/03/24 31,100 31,240 31,060 31,180 426
2025/03/21 31,050 31,220 31,010 31,100 585
2025/03/19 31,160 31,200 31,030 31,050 67
2025/03/18 31,040 31,200 31,040 31,120 74
2025/03/17 31,230 31,230 30,950 30,960 74
2025/03/14 30,990 31,120 30,980 31,120 111
2025/03/13 31,140 31,330 31,090 31,200 69
2025/03/12 30,470 31,010 30,470 31,010 142
2025/03/11 30,420 30,710 30,220 30,610 117
2025/03/10 30,780 30,780 30,500 30,600 29
2025/03/07 31,000 31,000 30,600 30,600 56
2025/03/06 30,920 31,220 30,920 31,180 230
2025/03/05 30,220 30,790 30,220 30,680 718
2025/03/04 30,880 30,880 30,250 30,540 197
2025/03/03 31,120 31,120 30,720 30,970 94
2025/02/28 30,600 30,710 30,230 30,440 73
2025/02/27 30,940 30,940 30,460 30,770 118
2025/02/26 31,060 31,170 30,990 31,170 1,207
2025/02/25 30,850 31,060 30,840 31,060 67
2025/02/21 31,190 31,190 31,020 31,020 112
2025/02/20 31,250 31,250 30,890 31,190 119
2025/02/19 31,570 31,570 31,340 31,380 160
2025/02/18 31,780 31,780 31,610 31,610 83
2025/02/17 31,890 31,910 31,830 31,900 16
2025/02/14 32,160 32,160 31,890 31,890 29
2025/02/13 31,830 32,050 31,830 31,990 13
2025/02/12 32,260 32,260 31,710 31,840 199
2025/02/10 31,750 31,830 31,720 31,720 238
2025/02/07 31,940 31,990 31,880 31,880 25
2025/02/06 31,770 31,970 31,770 31,930 20
2025/02/05 31,700 31,890 31,700 31,840 160
2025/02/04 32,270 32,270 31,900 31,900 95
2025/02/03 31,820 32,240 31,820 32,080 227
2025/01/31 32,630 32,640 32,510 32,520 29
2025/01/30 32,130 32,680 32,130 32,680 23
2025/01/29 31,820 32,290 31,820 32,230 74
2025/01/28 32,010 32,190 32,010 32,110 48
2025/01/27 32,000 32,000 31,830 31,830 70
2025/01/24 31,590 31,750 31,580 31,730 173
2025/01/23 31,650 31,650 31,250 31,550 61
2025/01/22 31,650 31,650 31,450 31,450 18
2025/01/21 31,390 31,530 31,310 31,530 12
2025/01/20 31,340 31,440 31,340 31,400 366
2025/01/17 31,450 31,450 31,100 31,220 76
2025/01/16 31,370 31,870 31,370 31,420 116
2025/01/15 31,190 31,220 31,160 31,160 6
2025/01/14 30,660 31,280 30,660 31,060 525
2025/01/10 31,690 31,690 30,920 31,060 4,641
2025/01/09 31,650 31,710 31,450 31,690 111
2025/01/08 31,910 31,910 31,650 31,650 62
2025/01/07 32,140 32,170 32,010 32,050 522
2025/01/06 32,590 32,660 31,930 31,970 962

このページの先頭へ