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
2026/06/16 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

このページの先頭へ