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
2022/12/30 15,500 15,570 15,475 15,570 38
2022/12/29 15,620 15,620 15,425 15,475 101
2022/12/28 15,655 15,705 15,625 15,695 76
2022/12/27 15,600 15,800 15,540 15,620 215
2022/12/26 15,595 15,600 15,435 15,520 83
2022/12/23 15,380 15,590 15,340 15,590 169
2022/12/22 15,365 15,400 15,200 15,400 250
2022/12/21 15,505 15,565 15,345 15,345 386
2022/12/20 15,060 15,395 15,060 15,395 223
2022/12/16 15,070 15,165 15,070 15,135 13
2022/12/15 15,170 15,240 15,170 15,215 50
2022/12/14 15,200 15,245 15,200 15,215 18
2022/12/13 15,085 15,240 15,085 15,235 220
2022/12/12 15,025 15,045 15,025 15,045 3
2022/12/09 14,855 15,050 14,855 15,040 118
2022/12/08 14,810 14,810 14,810 14,810 10
2022/12/07 14,865 15,030 14,865 15,030 110
2022/12/06 14,900 14,955 14,900 14,930 11
2022/12/05 14,865 14,865 14,715 14,770 5
2022/12/02 15,160 15,160 14,800 14,920 96
2022/12/01 15,295 15,295 15,160 15,160 58
2022/11/30 15,470 15,470 15,335 15,370 30
2022/11/29 15,330 15,420 15,290 15,415 64
2022/11/28 15,545 15,600 15,350 15,400 57
2022/11/25 15,400 15,505 15,400 15,485 133
2022/11/24 15,200 15,410 15,200 15,410 313
2022/11/22 14,885 15,110 14,885 15,095 22
2022/11/21 14,930 14,930 14,665 14,870 109
2022/11/18 14,810 14,935 14,810 14,930 20
2022/11/17 14,575 14,745 14,575 14,735 18
2022/11/16 14,800 14,805 14,665 14,675 32
2022/11/15 15,050 15,050 14,990 15,035 79
2022/11/14 15,050 15,065 15,050 15,065 18
2022/11/11 15,100 15,165 15,020 15,165 212
2022/11/10 14,920 14,920 14,920 14,920 1
2022/11/09 14,960 14,960 14,905 14,905 15
2022/11/08 15,010 15,010 15,010 15,010 20
2022/11/07 14,910 14,910 14,830 14,830 15
2022/11/04 14,820 14,820 14,700 14,700 10
2022/11/02 14,965 14,970 14,925 14,925 14
2022/11/01 14,880 14,880 14,845 14,880 13
2022/10/31 14,760 14,835 14,760 14,835 20
2022/10/28 14,675 14,700 14,600 14,600 36
2022/10/27 14,655 14,655 14,610 14,610 4
2022/10/26 14,800 14,830 14,800 14,800 120
2022/10/25 14,675 14,690 14,605 14,690 9
2022/10/24 14,650 14,700 14,650 14,700 4
2022/10/21 14,505 14,510 14,490 14,490 20
2022/10/20 14,650 14,650 14,650 14,650 1
2022/10/19 14,590 14,650 14,590 14,635 137
2022/10/18 14,650 14,650 14,565 14,620 157
2022/10/17 14,485 14,485 14,430 14,450 34
2022/10/14 14,530 14,650 14,530 14,650 125
2022/10/13 14,310 14,480 14,215 14,230 85
2022/10/12 14,595 14,595 14,440 14,440 10
2022/10/11 14,520 14,635 14,445 14,475 14
2022/10/07 14,530 14,635 14,530 14,635 12
2022/10/06 14,825 14,870 14,820 14,830 91
2022/10/05 14,810 14,825 14,525 14,775 18
2022/10/04 14,565 14,710 14,565 14,710 30
2022/10/03 14,250 14,250 14,235 14,235 6
2022/09/30 14,485 14,485 14,235 14,235 55
2022/09/29 14,300 14,425 14,255 14,415 174
2022/09/28 14,280 14,280 13,970 14,025 708
2022/09/27 14,320 14,415 14,320 14,335 4
2022/09/26 14,590 14,590 14,280 14,285 166
2022/09/22 14,610 14,815 14,610 14,815 58
2022/09/21 14,900 14,925 14,890 14,910 21
2022/09/20 14,900 14,970 14,870 14,920 139
2022/09/16 14,775 14,870 14,775 14,870 94
2022/09/15 14,750 14,795 14,660 14,795 55
2022/09/14 14,675 14,750 14,660 14,700 26
2022/09/13 14,905 14,905 14,795 14,850 12
2022/09/12 14,875 14,880 14,870 14,870 5
2022/09/09 14,860 14,870 14,805 14,860 9
2022/09/08 14,745 14,745 14,720 14,720 12
2022/09/07 14,600 14,665 14,585 14,585 8
2022/09/06 14,525 14,525 14,510 14,510 66
2022/09/05 14,555 14,600 14,555 14,600 13
2022/09/02 14,555 14,600 14,555 14,600 15
2022/09/01 14,600 14,600 14,560 14,580 6
2022/08/31 14,700 14,785 14,640 14,775 42
2022/08/30 14,700 14,710 14,665 14,665 11
2022/08/29 14,515 14,650 14,510 14,595 175
2022/08/26 14,840 14,840 14,800 14,800 14
2022/08/25 14,750 14,855 14,750 14,805 37
2022/08/24 14,720 14,725 14,665 14,715 5
2022/08/23 14,675 14,700 14,635 14,700 25
2022/08/22 14,695 14,800 14,680 14,780 73
2022/08/19 14,780 14,780 14,725 14,725 5
2022/08/18 14,805 14,845 14,780 14,780 231
2022/08/17 14,550 14,800 14,550 14,775 143
2022/08/16 14,505 14,545 14,505 14,530 31
2022/08/15 14,520 14,615 14,500 14,615 93
2022/08/12 14,490 14,600 14,490 14,520 40
2022/08/10 14,345 14,345 14,245 14,285 12
2022/08/09 14,360 14,395 14,255 14,360 50
2022/08/08 14,340 14,445 14,230 14,310 239
2022/08/05 14,440 14,585 14,440 14,530 46
2022/08/04 14,620 14,620 14,455 14,485 44
2022/08/03 14,645 14,725 14,645 14,725 10
2022/08/02 14,740 14,760 14,550 14,625 46
2022/08/01 14,765 14,905 14,745 14,905 59
2022/07/29 14,795 14,805 14,795 14,805 61
2022/07/28 14,860 14,860 14,720 14,775 27
2022/07/27 14,905 14,905 14,860 14,860 72
2022/07/26 15,075 15,075 14,855 14,880 73
2022/07/25 14,710 14,775 14,705 14,775 68
2022/07/22 14,720 14,765 14,710 14,760 47
2022/07/21 14,795 14,820 14,735 14,820 95
2022/07/20 14,865 14,865 14,730 14,820 140
2022/07/19 14,540 14,610 14,465 14,580 50
2022/07/15 14,660 14,660 14,395 14,460 84
2022/07/14 14,740 14,775 14,635 14,755 227
2022/07/13 15,230 15,230 15,125 15,145 123
2022/07/12 15,380 15,380 15,210 15,210 68
2022/07/11 15,285 15,385 15,285 15,380 144
2022/07/08 15,115 15,145 15,060 15,060 40
2022/07/07 15,070 15,070 14,840 15,000 73
2022/07/06 15,295 15,295 14,800 14,835 86
2022/07/05 15,195 15,300 15,195 15,300 33
2022/07/04 15,075 15,075 14,945 15,045 17
2022/07/01 15,140 15,150 14,880 14,880 48
2022/06/30 15,000 15,055 14,995 15,020 111
2022/06/29 15,410 15,440 15,200 15,275 54
2022/06/28 15,225 15,400 15,225 15,360 300
2022/06/27 15,240 15,240 15,145 15,155 69
2022/06/24 15,055 15,055 14,895 15,015 48
2022/06/23 15,105 15,145 15,015 15,140 110
2022/06/22 15,190 15,300 15,010 15,300 33
2022/06/21 14,860 15,055 14,855 15,055 132
2022/06/20 14,720 14,720 14,550 14,560 103
2022/06/17 14,730 14,775 14,690 14,775 1,347
2022/06/16 15,010 15,195 15,000 15,020 240
2022/06/15 14,945 15,005 14,920 14,940 78
2022/06/14 14,905 15,160 14,905 14,945 305
2022/06/13 14,960 14,985 14,855 14,985 71
2022/06/10 15,150 15,215 15,105 15,105 222
2022/06/09 15,235 15,345 15,235 15,320 118
2022/06/08 15,305 15,355 15,215 15,305 30
2022/06/07 15,360 15,375 15,290 15,310 23
2022/06/06 15,075 15,250 15,075 15,250 130
2022/06/03 15,450 15,450 15,125 15,155 27
2022/06/02 15,285 15,380 15,285 15,380 43
2022/06/01 15,160 15,340 15,160 15,275 52
2022/05/31 14,970 15,100 14,970 14,995 33
2022/05/30 14,960 15,030 14,890 15,020 50
2022/05/27 14,655 14,950 14,655 14,950 206
2022/05/26 14,600 14,680 14,575 14,575 175
2022/05/25 14,480 14,535 14,475 14,535 5
2022/05/24 14,775 14,795 14,560 14,560 82
2022/05/23 14,405 14,705 14,335 14,700 94
2022/05/20 13,965 14,160 13,965 14,105 1,462
2022/05/19 13,860 14,000 13,860 13,985 23
2022/05/18 14,160 14,160 14,130 14,160 8
2022/05/17 14,130 14,225 14,130 14,175 5
2022/05/16 14,400 14,400 14,095 14,095 22
2022/05/13 14,200 14,305 14,200 14,300 169
2022/05/12 14,170 14,180 14,150 14,150 3
2022/05/11 14,380 14,500 14,135 14,150 359
2022/05/10 14,710 14,710 14,320 14,525 190
2022/05/09 15,000 15,000 14,625 14,690 106
2022/05/06 14,715 14,850 14,715 14,810 172
2022/05/02 14,760 14,760 14,480 14,760 162
2022/04/28 14,270 14,650 14,270 14,595 98
2022/04/27 14,185 14,285 14,180 14,255 57
2022/04/26 14,480 14,505 14,440 14,440 114
2022/04/25 14,760 14,760 14,405 14,485 68
2022/04/22 14,700 14,755 14,625 14,710 101
2022/04/21 14,705 14,730 14,655 14,730 30
2022/04/20 14,765 14,765 14,650 14,690 52
2022/04/19 14,730 14,730 14,600 14,695 91
2022/04/18 14,600 14,765 14,470 14,580 134
2022/04/15 14,500 14,600 14,495 14,600 168
2022/04/14 14,300 14,500 14,300 14,500 981
2022/04/13 14,560 14,560 14,245 14,355 261
2022/04/12 14,550 14,605 14,465 14,495 75
2022/04/11 14,335 14,465 14,335 14,465 201
2022/04/08 14,300 14,360 14,250 14,290 38
2022/04/07 14,280 14,415 14,170 14,320 127
2022/04/06 14,670 14,685 14,510 14,550 82
2022/04/05 14,855 14,855 14,650 14,650 374
2022/04/04 15,045 15,045 14,970 14,980 39
2022/04/01 14,810 15,135 14,810 15,105 85
2022/03/31 15,190 15,190 14,985 14,985 135
2022/03/30 15,370 15,370 15,170 15,275 260
2022/03/29 15,285 15,300 15,265 15,300 87
2022/03/28 15,125 15,315 15,125 15,315 81
2022/03/25 15,420 15,450 15,100 15,125 174
2022/03/24 15,055 15,320 15,000 15,320 32
2022/03/23 15,220 15,400 15,220 15,380 341
2022/03/22 14,740 15,170 14,740 15,120 427
2022/03/18 14,525 14,600 14,455 14,600 123
2022/03/17 14,555 14,555 14,340 14,500 457
2022/03/16 14,270 14,375 14,235 14,360 87
2022/03/15 14,170 14,245 14,090 14,220 104
2022/03/14 13,845 14,000 13,840 13,990 368
2022/03/11 13,530 13,625 13,530 13,625 80
2022/03/10 13,550 13,715 13,550 13,620 66
2022/03/09 12,960 13,245 12,960 13,050 60
2022/03/08 13,130 13,140 12,955 12,960 130
2022/03/07 13,500 13,500 13,225 13,300 594
2022/03/04 13,975 13,975 13,720 13,745 55
2022/03/03 13,950 14,010 13,885 13,970 35
2022/03/02 13,890 13,890 13,630 13,650 61
2022/03/01 14,230 14,230 14,030 14,030 157
2022/02/28 13,945 14,145 13,945 14,145 473
2022/02/25 14,035 14,050 13,875 14,000 508
2022/02/24 14,365 14,460 14,155 14,290 292
2022/02/22 14,560 14,565 14,400 14,450 688
2022/02/21 14,760 14,810 14,620 14,710 417
2022/02/18 14,900 14,900 14,750 14,875 175
2022/02/17 15,050 15,150 14,815 15,150 452
2022/02/16 14,690 15,030 14,690 15,025 215
2022/02/15 15,245 15,245 14,670 14,690 664
2022/02/14 14,935 15,070 14,915 14,990 710
2022/02/10 15,225 15,270 15,065 15,135 177
2022/02/09 15,400 15,400 15,150 15,160 111
2022/02/08 15,275 15,275 15,150 15,205 56
2022/02/07 15,010 15,245 14,940 15,245 136
2022/02/04 14,835 14,995 14,835 14,995 145
2022/02/03 14,815 14,815 14,775 14,775 27
2022/02/02 14,555 14,745 14,555 14,745 88
2022/02/01 14,555 14,555 14,405 14,405 20
2022/01/31 14,655 14,655 14,410 14,555 161
2022/01/28 14,505 14,670 14,505 14,605 197
2022/01/27 14,530 14,700 14,350 14,355 54
2022/01/26 14,445 14,490 14,425 14,490 12
2022/01/25 14,555 14,555 14,280 14,280 46
2022/01/24 14,590 14,720 14,505 14,675 74
2022/01/21 14,500 14,960 14,500 14,960 51
2022/01/20 14,640 14,760 14,600 14,680 128
2022/01/19 14,920 14,950 14,780 14,940 142
2022/01/18 15,005 15,300 15,005 15,060 396
2022/01/17 15,500 15,500 15,000 15,000 475
2022/01/14 15,445 15,600 15,015 15,500 654
2022/01/13 15,105 15,350 15,105 15,245 89
2022/01/12 15,040 15,110 14,955 15,110 201
2022/01/11 14,820 15,150 14,775 15,035 316
2022/01/07 14,650 14,795 14,645 14,700 86
2022/01/06 14,515 14,735 14,515 14,640 136
2022/01/05 14,205 14,700 14,205 14,700 207
2022/01/04 14,080 14,290 14,080 14,285 18

このページの先頭へ