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
2026/02/24 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
2025/08/13 31,800 32,100 31,700 32,020 1,008
2025/08/12 31,650 31,860 31,360 31,800 6,797
2025/08/08 31,130 31,500 31,070 31,150 823
2025/08/07 30,700 31,090 30,600 31,030 5,449
2025/08/06 30,310 30,630 30,280 30,540 260
2025/08/05 29,895 30,290 29,870 30,180 228
2025/08/04 29,325 30,080 29,325 29,900 585
2025/08/01 29,985 30,570 29,985 30,480 802
2025/07/31 29,890 30,160 29,720 30,160 99
2025/07/30 29,555 29,720 29,470 29,690 202
2025/07/29 29,650 29,650 29,400 29,500 197
2025/07/28 30,090 30,090 29,725 29,725 646
2025/07/25 30,290 30,290 29,970 29,980 393
2025/07/24 30,000 30,400 30,000 30,390 380
2025/07/23 29,155 29,940 29,130 29,850 886
2025/07/22 28,880 29,155 28,750 28,790 682
2025/07/18 28,985 29,015 28,820 28,895 455
2025/07/17 28,510 28,915 28,510 28,915 201
2025/07/16 28,730 28,850 28,550 28,685 205
2025/07/15 28,840 29,050 28,805 28,850 830
2025/07/14 28,475 28,805 28,335 28,805 880
2025/07/11 28,990 29,450 28,990 29,300 1,975
2025/07/10 28,885 28,890 28,680 28,890 1,762
2025/07/09 28,995 29,040 28,825 28,955 558
2025/07/08 28,870 28,980 28,645 28,980 1,136
2025/07/07 29,410 29,410 28,880 28,925 583
2025/07/04 29,495 29,495 29,190 29,300 189
2025/07/03 29,405 29,405 29,190 29,345 121
2025/07/02 29,240 29,440 29,210 29,405 274
2025/07/01 29,480 29,590 29,240 29,590 777
2025/06/30 29,590 29,830 29,565 29,565 458
2025/06/27 29,390 29,670 29,370 29,480 609
2025/06/26 28,770 29,100 28,735 29,080 309
2025/06/25 29,200 29,200 28,610 28,720 388
2025/06/24 28,995 29,095 28,830 28,830 502
2025/06/23 28,725 28,740 28,500 28,645 199
2025/06/20 29,010 29,165 28,880 28,880 326
2025/06/19 29,255 29,320 29,140 29,145 437
2025/06/18 29,000 29,330 28,960 29,270 89
2025/06/17 29,350 29,350 29,010 29,085 166
2025/06/16 29,265 29,265 29,030 29,050 527
2025/06/13 29,090 29,090 28,815 28,815 219
2025/06/12 29,225 29,365 29,125 29,125 219
2025/06/11 29,535 29,575 29,170 29,235 1,220
2025/06/10 29,945 30,070 29,520 29,520 795
2025/06/09 30,000 30,000 29,890 29,950 258
2025/06/06 29,750 29,935 29,750 29,820 214
2025/06/05 29,770 29,885 29,620 29,680 288
2025/06/04 29,765 30,060 29,435 29,665 614
2025/06/03 29,800 29,800 29,520 29,765 830
2025/06/02 29,305 29,725 29,305 29,720 295
2025/05/30 29,190 29,785 29,190 29,715 248
2025/05/29 29,245 29,635 29,135 29,555 1,505
2025/05/28 29,200 29,240 28,905 29,010 430
2025/05/27 28,330 28,760 28,330 28,700 255
2025/05/26 28,440 29,150 28,345 28,380 243
2025/05/23 28,095 28,370 28,095 28,120 212
2025/05/22 27,800 28,130 27,800 28,085 439
2025/05/21 28,395 28,395 28,090 28,095 1,131
2025/05/20 28,735 28,955 28,410 28,425 877
2025/05/19 28,910 28,910 28,460 28,570 362
2025/05/16 28,900 28,980 28,700 28,895 2,647
2025/05/15 28,620 28,945 28,520 28,645 797
2025/05/14 29,090 29,180 28,735 29,050 412
2025/05/13 29,400 29,400 28,875 28,875 1,475
2025/05/12 28,860 28,950 28,695 28,900 766
2025/05/09 28,235 28,605 28,235 28,540 325
2025/05/08 28,135 28,135 27,850 28,065 149
2025/05/07 28,335 28,335 27,990 28,180 438
2025/05/02 28,020 28,175 27,425 27,425 3,475
2025/05/01 28,430 28,430 27,640 27,875 381
2025/04/30 28,000 29,000 27,655 28,470 3,503

このページの先頭へ