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
2024/03/29 26,155 26,195 26,010 26,090 359
2024/03/28 26,355 26,445 25,895 26,035 322
2024/03/27 26,165 26,350 26,085 26,085 600
2024/03/26 25,785 25,950 25,785 25,930 274
2024/03/25 25,905 26,000 25,800 25,800 321
2024/03/22 26,200 26,200 25,890 26,010 1,102
2024/03/21 26,150 26,150 25,680 25,925 892
2024/03/19 24,620 25,435 24,620 25,360 1,960
2024/03/18 24,630 25,120 24,630 25,010 861
2024/03/15 24,355 24,590 24,355 24,505 338
2024/03/14 24,355 24,475 24,245 24,455 170
2024/03/13 24,495 24,600 24,085 24,275 1,645
2024/03/12 24,005 24,265 23,820 24,220 1,427
2024/03/11 25,085 25,590 24,100 24,445 1,636
2024/03/08 25,300 25,315 24,745 25,085 701
2024/03/07 25,000 25,250 24,855 24,940 2,001
2024/03/06 24,480 24,600 24,350 24,545 2,985
2024/03/05 24,330 24,535 24,220 24,510 608
2024/03/04 24,350 24,455 24,160 24,330 727
2024/03/01 24,020 24,385 24,010 24,335 2,421
2024/02/29 23,960 24,040 23,665 23,970 647
2024/02/28 23,770 23,920 23,700 23,865 366
2024/02/27 23,665 23,950 23,600 23,740 276
2024/02/26 23,565 23,785 23,505 23,730 345
2024/02/22 23,650 23,690 23,510 23,625 544
2024/02/21 23,690 23,690 23,425 23,485 451
2024/02/20 24,200 24,200 23,670 23,770 1,286
2024/02/19 23,845 24,155 23,775 24,155 1,953
2024/02/16 24,000 24,000 23,515 23,775 1,406
2024/02/15 23,270 23,355 23,085 23,240 1,028
2024/02/14 22,645 22,750 22,410 22,490 729
2024/02/13 22,205 22,920 22,205 22,895 926
2024/02/09 21,890 21,940 21,705 21,795 136
2024/02/08 21,700 21,960 21,640 21,895 1,776
2024/02/07 21,585 21,605 21,425 21,540 479
2024/02/06 21,680 21,730 21,550 21,585 229
2024/02/05 21,600 21,700 21,360 21,700 583
2024/02/02 21,580 21,580 21,295 21,375 587
2024/02/01 21,670 21,860 21,515 21,610 991
2024/01/31 21,545 21,800 21,380 21,800 327
2024/01/30 21,545 21,650 21,525 21,540 191
2024/01/29 21,155 21,540 21,155 21,460 189
2024/01/26 21,420 21,420 21,100 21,155 140
2024/01/25 21,600 21,630 21,430 21,430 258
2024/01/24 21,445 21,525 21,325 21,390 330
2024/01/23 21,505 21,565 21,355 21,365 1,287
2024/01/22 21,210 21,480 21,210 21,480 1,011
2024/01/19 21,250 21,250 20,990 21,030 190
2024/01/18 21,105 21,235 20,895 20,930 160
2024/01/17 21,150 21,590 21,100 21,100 956
2024/01/16 21,210 21,300 21,080 21,080 266
2024/01/15 20,235 21,235 20,200 21,220 547
2024/01/12 20,900 20,900 20,620 20,690 327
2024/01/11 20,640 20,885 20,590 20,800 314
2024/01/10 20,255 20,460 20,200 20,375 1,053
2024/01/09 20,500 20,500 20,305 20,305 226
2024/01/05 19,970 20,285 19,970 20,230 418
2024/01/04 19,600 19,880 19,445 19,880 5,200
2023/12/29 19,570 19,795 19,550 19,650 762
2023/12/28 19,460 19,585 19,460 19,540 159
2023/12/27 19,345 19,565 19,330 19,425 157
2023/12/26 19,310 19,330 19,235 19,320 111
2023/12/25 19,760 19,760 19,315 19,355 3,667
2023/12/22 19,290 19,435 19,290 19,370 146
2023/12/21 19,395 19,635 19,235 19,290 209
2023/12/20 19,420 19,725 19,420 19,550 266
2023/12/19 19,305 19,365 19,140 19,245 87
2023/12/18 19,210 19,210 18,870 19,120 1,401
2023/12/15 19,470 19,615 19,340 19,425 280
2023/12/14 19,910 19,910 19,525 19,640 780
2023/12/13 20,105 20,105 19,960 20,090 90
2023/12/12 20,230 20,310 20,175 20,190 270
2023/12/11 20,375 20,375 20,100 20,160 1,074
2023/12/08 20,205 20,410 19,970 20,030 247
2023/12/07 20,380 20,410 20,215 20,400 285
2023/12/06 19,965 20,315 19,965 20,290 1,217
2023/12/05 20,025 20,100 19,875 19,920 189
2023/12/04 20,040 20,040 19,765 19,930 162
2023/12/01 20,095 20,095 19,985 20,040 407
2023/11/30 19,525 19,830 19,525 19,830 109
2023/11/29 19,880 19,900 19,675 19,735 50
2023/11/28 20,180 20,180 19,900 19,900 104
2023/11/27 20,105 20,220 20,010 20,160 449
2023/11/24 20,075 20,190 20,050 20,120 173
2023/11/22 19,660 19,960 19,660 19,930 101
2023/11/21 19,650 19,820 19,635 19,810 263
2023/11/20 19,875 20,150 19,835 19,915 456
2023/11/17 19,480 19,720 19,425 19,690 185
2023/11/16 19,685 19,775 19,520 19,520 288
2023/11/15 20,075 20,075 19,510 19,740 454
2023/11/14 19,880 19,960 19,775 19,855 162
2023/11/13 19,770 19,830 19,700 19,780 303
2023/11/10 19,725 19,725 19,505 19,705 315
2023/11/09 19,195 19,535 19,005 19,510 235
2023/11/08 19,725 19,725 19,085 19,190 244
2023/11/07 19,985 20,000 19,725 19,725 242
2023/11/06 20,175 20,200 20,040 20,135 629
2023/11/02 20,080 20,080 19,795 19,855 580
2023/11/01 19,900 19,960 19,815 19,960 599
2023/10/31 19,230 19,615 19,180 19,500 540
2023/10/30 19,150 19,150 18,960 18,960 59
2023/10/27 19,090 19,295 18,960 19,250 106
2023/10/26 18,990 19,050 18,975 19,010 31
2023/10/25 19,170 19,310 19,170 19,210 96
2023/10/24 18,855 19,105 18,630 19,100 298
2023/10/23 19,115 19,175 18,990 19,130 128
2023/10/20 19,335 19,350 19,190 19,265 146
2023/10/19 19,465 19,500 19,310 19,435 47
2023/10/18 19,540 19,690 19,500 19,675 150
2023/10/17 19,495 19,635 19,395 19,490 6,910
2023/10/16 19,405 19,410 19,225 19,275 189
2023/10/13 19,800 19,800 19,480 19,525 288
2023/10/12 19,790 19,925 19,790 19,925 374
2023/10/11 19,725 19,725 19,585 19,680 192
2023/10/10 19,600 19,730 19,460 19,715 314
2023/10/06 19,105 19,325 19,060 19,225 471
2023/10/05 18,635 19,165 18,635 19,095 506
2023/10/04 18,680 18,835 18,505 18,600 273
2023/10/03 19,300 19,300 18,940 18,975 224
2023/10/02 19,655 19,665 19,340 19,340 343
2023/09/29 19,790 19,790 19,375 19,530 431
2023/09/28 19,880 20,070 19,800 19,915 133
2023/09/27 20,085 20,085 19,730 19,955 243
2023/09/26 19,935 20,035 19,885 19,900 1,390
2023/09/25 19,900 19,900 19,675 19,810 457
2023/09/22 19,705 20,025 19,665 19,935 482
2023/09/21 19,880 20,005 19,880 19,920 297
2023/09/20 20,410 20,410 19,890 19,980 743
2023/09/19 19,755 20,135 19,755 20,135 598
2023/09/15 19,930 20,045 19,680 19,840 303
2023/09/14 19,615 19,745 19,545 19,740 512
2023/09/13 19,250 19,490 19,245 19,410 634
2023/09/12 19,265 19,265 19,040 19,175 204
2023/09/11 19,110 19,185 19,060 19,145 137
2023/09/08 18,915 19,145 18,915 18,925 232
2023/09/07 18,980 19,150 18,980 19,120 221
2023/09/06 18,685 19,030 18,685 18,985 279
2023/09/05 18,730 18,750 18,525 18,610 334
2023/09/04 18,395 18,670 18,395 18,670 356
2023/09/01 18,090 18,375 18,090 18,300 266
2023/08/31 17,995 18,165 17,975 18,160 118
2023/08/30 18,040 18,170 18,025 18,070 403
2023/08/29 17,970 18,015 17,870 17,930 228
2023/08/28 17,675 17,970 17,675 17,970 201
2023/08/25 17,620 17,730 17,620 17,675 84
2023/08/24 17,685 17,795 17,685 17,795 752
2023/08/23 17,475 17,650 17,475 17,650 11
2023/08/22 17,430 17,555 17,430 17,555 38
2023/08/21 17,500 17,500 17,335 17,430 49
2023/08/18 17,310 17,395 17,310 17,335 64
2023/08/17 17,315 17,445 17,210 17,445 71
2023/08/16 17,410 17,460 17,390 17,395 55
2023/08/15 17,635 17,645 17,595 17,645 36
2023/08/14 17,755 17,800 17,505 17,505 30
2023/08/10 17,470 17,700 17,470 17,660 315
2023/08/09 17,540 17,540 17,380 17,430 275
2023/08/08 17,605 17,605 17,515 17,525 53
2023/08/07 17,420 17,635 17,400 17,590 131
2023/08/04 17,205 17,535 17,205 17,535 296
2023/08/03 17,400 17,440 17,265 17,305 724
2023/08/02 17,860 17,860 17,520 17,590 1,110
2023/08/01 18,275 18,310 18,135 18,260 226
2023/07/31 18,290 18,330 18,170 18,270 773
2023/07/28 17,805 18,080 17,720 18,080 502
2023/07/27 17,685 17,845 17,685 17,805 16
2023/07/26 17,560 17,630 17,535 17,575 62
2023/07/25 17,690 17,690 17,640 17,660 38
2023/07/24 17,575 17,755 17,570 17,680 192
2023/07/21 17,690 17,690 17,515 17,560 218
2023/07/20 17,670 17,670 17,485 17,485 5
2023/07/19 17,560 17,680 17,560 17,675 345
2023/07/18 17,385 17,425 17,330 17,425 90
2023/07/14 17,340 17,405 17,250 17,330 204
2023/07/13 17,445 17,480 17,340 17,380 1,140
2023/07/12 17,830 17,830 17,475 17,650 251
2023/07/11 18,090 18,090 17,745 17,745 595
2023/07/10 17,995 18,015 17,845 17,930 717
2023/07/07 17,960 18,105 17,845 17,975 384
2023/07/06 18,250 18,250 18,020 18,060 220
2023/07/05 18,170 18,355 18,105 18,315 2,767
2023/07/04 18,100 18,205 18,070 18,180 211
2023/07/03 17,925 18,105 17,925 18,070 125
2023/06/30 17,985 17,985 17,870 17,880 57
2023/06/29 18,085 18,130 17,895 17,965 219
2023/06/28 17,820 18,025 17,795 18,010 138
2023/06/27 17,775 17,810 17,600 17,755 144
2023/06/26 17,705 17,855 17,625 17,765 96
2023/06/23 18,140 18,140 17,740 17,795 701
2023/06/22 17,895 18,125 17,895 18,025 282
2023/06/21 17,480 17,770 17,480 17,740 285
2023/06/20 17,590 17,590 17,345 17,435 163
2023/06/19 17,905 17,970 17,760 17,825 1,369
2023/06/16 17,815 17,840 17,670 17,810 246
2023/06/15 17,500 17,915 17,490 17,830 1,406
2023/06/14 17,470 17,600 17,470 17,570 86
2023/06/13 17,320 17,385 17,245 17,360 213
2023/06/12 17,305 17,315 17,145 17,210 114
2023/06/09 17,045 17,135 17,030 17,110 138
2023/06/08 17,035 17,135 16,890 16,895 155
2023/06/07 17,350 17,370 17,015 17,015 83

このページの先頭へ