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)金融(除く銀行)上場投信(1632)の株価時系列情報

(NEXT FUNDS)金融(除く銀行)上場投信(1632)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
2026/06/17 41,940 42,140 41,230 41,230 849
2026/06/16 41,160 41,240 40,910 41,240 881
2026/06/15 41,440 41,790 41,080 41,220 3,185
2026/06/12 41,500 41,500 40,250 40,800 473
2026/06/11 40,800 40,830 40,210 40,830 349
2026/06/10 41,290 41,800 40,720 40,950 1,468
2026/06/09 40,170 41,030 40,170 40,790 1,764
2026/06/08 38,820 39,760 38,820 39,690 583
2026/06/05 39,340 39,980 39,120 39,520 1,030
2026/06/04 39,150 39,310 38,700 38,700 506
2026/06/03 39,030 39,780 39,030 39,780 596
2026/06/02 39,010 39,100 38,690 39,070 307
2026/06/01 39,420 39,420 39,090 39,160 533
2026/05/29 38,980 39,740 38,980 39,480 781
2026/05/28 39,280 39,510 38,870 39,070 508
2026/05/27 40,050 40,050 39,490 39,520 380
2026/05/26 39,300 39,970 39,300 39,670 305
2026/05/25 39,780 39,790 39,330 39,640 752
2026/05/22 40,260 40,420 39,450 39,690 791
2026/05/21 40,690 40,970 40,100 40,100 967
2026/05/20 41,350 41,580 40,160 40,520 1,050
2026/05/19 40,410 40,880 40,410 40,770 1,588
2026/05/18 40,200 40,200 39,500 39,590 1,099
2026/05/15 39,630 39,950 39,140 39,810 1,305
2026/05/14 39,850 39,850 39,100 39,130 848
2026/05/13 39,050 39,550 38,900 39,530 1,125
2026/05/12 39,000 39,000 38,520 38,680 433
2026/05/11 37,410 37,960 37,410 37,950 933
2026/05/08 37,700 37,700 37,210 37,510 320
2026/05/07 38,190 38,270 37,600 38,000 929
2026/05/01 37,670 37,670 37,250 37,340 666
2026/04/30 37,590 37,900 37,400 37,650 1,558
2026/04/28 37,640 38,150 37,550 38,000 1,253
2026/04/27 37,010 37,190 36,610 37,190 912
2026/04/24 37,230 37,570 37,210 37,370 494
2026/04/23 37,360 37,480 36,980 37,270 622
2026/04/22 37,870 37,940 37,500 37,500 546
2026/04/21 38,710 38,710 37,900 37,990 818
2026/04/20 38,320 38,410 38,070 38,120 493
2026/04/17 38,590 38,590 37,850 38,220 242
2026/04/16 38,340 38,730 38,340 38,530 4,384
2026/04/15 38,500 38,500 37,910 38,110 299
2026/04/14 38,200 38,220 37,800 37,800 376
2026/04/13 37,990 38,110 37,650 37,800 283
2026/04/10 38,980 38,980 38,040 38,110 672
2026/04/09 39,350 39,350 38,280 38,280 773
2026/04/08 39,440 39,440 38,880 39,180 1,088
2026/04/07 38,150 38,490 37,950 38,000 805
2026/04/06 38,330 38,370 37,860 37,960 559
2026/04/03 38,250 38,950 37,880 37,930 635
2026/03/27 37,550 38,090 37,550 37,990 1,259
2026/03/26 38,400 38,440 37,500 37,740 3,964
2026/03/25 37,030 38,670 37,030 38,670 5,736
2026/03/24 36,590 37,240 36,010 36,430 4,773
2026/03/23 34,210 34,460 33,980 34,140 1,229
2026/03/19 35,000 35,510 35,000 35,160 863
2026/03/18 35,400 36,040 35,400 35,960 925
2026/03/17 35,250 35,420 34,700 34,700 304
2026/03/16 34,840 35,140 34,640 34,780 537
2026/03/13 34,480 35,020 34,470 34,840 662
2026/03/12 35,360 35,380 34,570 34,570 2,268
2026/03/11 36,380 36,550 35,840 35,840 712
2026/03/10 36,030 36,300 35,600 35,760 1,631
2026/03/09 34,780 35,480 34,350 35,470 911
2026/03/06 35,750 36,550 35,750 36,180 870
2026/03/05 36,790 37,060 36,260 36,450 2,518
2026/03/04 36,020 36,200 34,850 35,390 1,967
2026/03/03 37,360 37,640 36,610 36,670 1,626
2026/03/02 38,870 38,870 37,290 37,950 2,147
2026/02/27 38,940 39,100 38,700 38,870 723
2026/02/26 38,600 38,910 38,400 38,490 965
2026/02/25 37,360 37,940 37,360 37,900 545
2026/02/24 38,040 38,040 37,260 37,540 659
2026/02/20 38,420 38,420 37,590 37,960 477
2026/02/19 38,620 38,620 38,100 38,490 600
2026/02/18 38,120 38,600 37,920 38,370 731
2026/02/17 37,500 37,970 37,370 37,420 394
2026/02/16 37,740 37,940 37,380 37,600 156
2026/02/13 37,160 38,170 36,800 37,660 6,669
2026/02/12 37,950 38,300 37,720 37,860 825
2026/02/10 37,470 37,910 37,350 37,720 832
2026/02/09 37,150 37,390 36,500 36,500 1,785
2026/02/06 35,520 36,240 35,520 36,240 218
2026/02/05 36,070 36,230 35,700 35,920 408
2026/02/04 35,660 35,790 35,250 35,570 330
2026/02/03 34,850 35,540 34,850 35,460 393
2026/02/02 35,330 35,330 34,170 34,170 282
2026/01/30 34,500 34,850 34,500 34,850 250
2026/01/29 33,810 34,620 33,810 34,510 468
2026/01/28 34,110 34,260 33,980 34,260 340
2026/01/27 34,420 34,530 34,080 34,400 500
2026/01/26 35,090 35,090 34,400 34,520 1,152
2026/01/23 35,100 35,510 35,100 35,440 353
2026/01/22 35,380 35,500 35,040 35,100 526
2026/01/21 36,000 36,000 35,070 35,140 867
2026/01/20 36,390 36,390 36,090 36,130 276
2026/01/19 36,440 36,440 36,000 36,390 534
2026/01/16 36,450 36,590 36,360 36,500 492
2026/01/15 36,130 36,680 36,000 36,500 797
2026/01/14 35,860 36,320 35,790 36,320 912
2026/01/13 36,540 36,540 35,840 36,070 2,323
2026/01/09 35,410 35,570 35,390 35,450 308
2026/01/08 35,160 35,390 35,100 35,100 214
2026/01/07 35,400 35,600 34,810 35,600 407
2026/01/06 35,220 35,590 35,220 35,550 710
2026/01/05 34,700 34,700 34,160 34,160 781
2025/12/30 34,170 34,230 34,000 34,000 319
2025/12/29 34,050 34,280 33,980 34,120 395
2025/12/26 34,000 34,050 33,740 33,860 132
2025/12/25 33,990 34,210 33,740 33,920 137
2025/12/24 34,390 34,390 33,750 33,880 378
2025/12/23 33,880 34,310 33,880 34,230 694
2025/12/22 34,700 34,700 33,740 33,880 1,146
2025/12/19 34,210 34,210 33,800 34,000 1,456
2025/12/18 33,420 33,830 33,420 33,830 3,451
2025/12/17 33,310 33,540 33,130 33,540 255
2025/12/16 34,280 34,280 33,280 33,370 544
2025/12/15 33,770 34,120 33,720 34,120 387
2025/12/12 33,000 33,700 33,000 33,690 823
2025/12/11 32,900 33,180 32,650 32,770 751
2025/12/10 32,490 32,750 32,480 32,750 373
2025/12/09 32,660 32,720 32,490 32,490 147
2025/12/08 32,090 32,650 32,050 32,650 298
2025/12/05 32,350 32,400 32,050 32,170 304
2025/12/04 32,040 32,740 32,040 32,700 804
2025/12/03 31,980 32,250 31,950 32,220 218
2025/12/02 32,000 32,300 32,000 32,120 409
2025/12/01 32,110 32,110 31,870 31,920 1,615
2025/11/28 31,790 32,120 31,790 32,110 108
2025/11/27 32,130 32,130 31,890 31,900 219
2025/11/26 31,490 32,040 31,490 32,040 248
2025/11/25 31,700 31,700 31,150 31,280 241
2025/11/21 30,900 31,750 30,890 31,750 443
2025/11/20 31,630 31,630 31,170 31,250 474
2025/11/19 31,610 31,610 30,960 31,310 1,538
2025/11/18 31,530 32,030 31,160 31,160 575
2025/11/17 31,980 32,160 31,640 31,640 916
2025/11/14 31,790 32,100 31,650 31,650 399
2025/11/13 31,940 32,250 31,940 32,000 605
2025/11/12 31,340 31,650 31,340 31,650 189
2025/11/11 31,390 31,390 31,030 31,110 157
2025/11/10 31,180 31,220 30,820 30,910 426
2025/11/07 30,960 31,010 30,700 31,010 619
2025/11/06 30,720 31,090 30,680 31,090 2,431
2025/11/05 30,820 30,880 29,990 30,580 888
2025/11/04 30,850 30,850 30,400 30,790 1,520
2025/10/31 31,010 31,010 30,690 30,830 360
2025/10/30 30,840 30,840 30,460 30,780 1,579
2025/10/29 31,170 31,170 30,450 30,590 847
2025/10/28 31,400 31,400 31,000 31,000 3,934
2025/10/27 31,640 31,640 31,300 31,410 583
2025/10/24 31,190 31,190 30,930 30,990 1,026
2025/10/23 31,330 31,330 31,040 31,190 117
2025/10/22 31,860 31,860 31,290 31,310 316
2025/10/21 31,580 31,660 31,360 31,400 317
2025/10/20 31,120 31,440 31,120 31,400 630
2025/10/17 31,370 31,370 30,760 30,830 1,627
2025/10/16 31,900 32,000 31,550 31,750 677
2025/10/15 31,640 31,750 31,530 31,690 515
2025/10/14 31,260 31,690 31,050 31,130 858
2025/10/10 32,510 32,510 31,810 31,950 402
2025/10/09 32,580 32,580 32,220 32,530 628
2025/10/08 31,980 32,540 31,980 32,280 498
2025/10/07 32,060 32,110 31,620 31,620 1,910
2025/10/06 31,640 32,080 31,470 31,970 1,151
2025/10/03 30,950 31,290 30,950 31,050 850
2025/10/02 31,260 31,260 30,910 30,970 636
2025/10/01 32,000 32,000 31,090 31,240 799
2025/09/30 31,610 32,000 31,530 32,000 482
2025/09/29 32,470 32,470 31,030 31,690 1,442
2025/09/26 31,770 32,160 31,760 32,160 499
2025/09/25 31,730 31,880 31,590 31,660 255
2025/09/24 31,440 31,770 31,440 31,650 1,073
2025/09/22 31,890 32,090 31,850 31,870 285
2025/09/19 32,030 32,300 31,810 31,980 1,481
2025/09/18 32,240 32,240 31,950 31,990 113
2025/09/17 32,510 32,510 32,030 32,130 242
2025/09/16 32,730 32,820 32,590 32,700 130
2025/09/12 32,810 32,810 32,400 32,400 352
2025/09/11 32,870 32,870 32,250 32,390 741
2025/09/10 32,480 32,590 32,260 32,580 87
2025/09/09 32,660 32,710 32,350 32,350 900
2025/09/08 32,550 32,630 32,300 32,400 394
2025/09/05 32,380 32,390 32,080 32,190 181
2025/09/04 31,680 32,350 31,680 32,070 139
2025/09/03 32,420 32,420 31,510 31,690 499
2025/09/02 32,120 32,410 31,980 32,410 231
2025/09/01 31,860 32,320 31,810 31,810 493
2025/08/29 32,400 32,400 31,950 32,150 368
2025/08/28 32,010 32,340 32,010 32,260 472
2025/08/27 32,300 32,300 31,900 32,010 420
2025/08/26 32,810 32,810 32,200 32,230 484
2025/08/25 33,000 33,000 32,490 32,580 263
2025/08/22 32,140 32,700 32,140 32,640 572
2025/08/21 32,110 32,410 32,040 32,100 431
2025/08/20 32,380 32,410 32,190 32,260 210
2025/08/19 32,780 32,780 32,330 32,380 611
2025/08/18 32,660 32,800 32,600 32,700 440
2025/08/15 32,200 32,720 32,200 32,620 849
2025/08/14 31,910 31,980 31,670 31,920 1,177

このページの先頭へ