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
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
2023/06/06 16,845 17,190 16,815 17,190 290
2023/06/05 16,990 17,015 16,925 16,930 111
2023/06/02 16,580 16,810 16,580 16,810 172
2023/06/01 16,240 16,445 16,215 16,445 24
2023/05/31 16,235 16,325 16,210 16,230 20
2023/05/30 16,410 16,765 16,160 16,405 184
2023/05/29 16,565 16,565 16,430 16,540 836
2023/05/26 16,495 16,495 16,300 16,365 398
2023/05/25 16,460 16,500 16,420 16,495 577
2023/05/24 16,500 16,630 16,480 16,590 118
2023/05/23 16,685 16,715 16,515 16,525 248
2023/05/22 16,500 16,575 16,500 16,515 260
2023/05/19 16,405 16,440 16,285 16,285 154
2023/05/18 16,450 16,465 16,330 16,405 17
2023/05/17 16,500 16,500 16,125 16,305 513
2023/05/16 16,275 16,275 16,085 16,145 197
2023/05/15 15,825 16,190 15,825 16,190 1,762
2023/05/12 15,750 15,800 15,700 15,735 104
2023/05/11 15,770 15,820 15,770 15,820 112
2023/05/10 15,860 15,900 15,770 15,770 305
2023/05/09 15,660 15,860 15,660 15,850 124
2023/05/08 15,635 15,690 15,555 15,610 135
2023/05/02 15,760 15,760 15,605 15,635 364
2023/05/01 15,760 15,770 15,700 15,740 17
2023/04/28 15,485 15,620 15,485 15,610 246
2023/04/27 15,325 15,380 15,275 15,375 60
2023/04/26 15,540 15,545 15,430 15,510 303
2023/04/25 15,605 15,745 15,605 15,670 63
2023/04/24 15,725 15,725 15,545 15,545 54
2023/04/21 15,805 15,805 15,605 15,625 39
2023/04/20 15,750 15,810 15,680 15,785 147
2023/04/19 15,520 15,720 15,520 15,720 637
2023/04/18 15,485 15,545 15,480 15,500 153
2023/04/17 15,420 15,440 15,400 15,435 110
2023/04/14 15,430 15,430 15,305 15,345 121
2023/04/13 15,330 15,330 15,270 15,315 159
2023/04/12 15,320 15,400 15,305 15,380 29
2023/04/11 15,205 15,245 15,105 15,200 67
2023/04/10 15,115 15,155 15,090 15,095 235
2023/04/07 14,980 15,015 14,980 15,000 17
2023/04/06 14,890 14,940 14,850 14,870 243
2023/04/05 15,115 15,135 14,950 14,960 1,466
2023/04/04 15,295 15,295 15,185 15,260 557
2023/04/03 15,190 15,235 15,135 15,225 622
2023/03/31 15,040 15,145 14,955 15,075 390
2023/03/30 15,060 15,275 14,800 15,275 232
2023/03/29 14,525 14,775 14,525 14,760 117
2023/03/28 14,650 14,760 14,580 14,605 153
2023/03/27 14,635 14,635 14,470 14,490 28
2023/03/24 14,375 14,540 14,375 14,520 242
2023/03/23 14,490 14,665 14,490 14,660 535
2023/03/22 14,790 14,800 14,760 14,790 242
2023/03/20 14,570 14,600 14,355 14,375 1,197
2023/03/17 14,725 14,750 14,505 14,655 965
2023/03/16 14,545 15,070 14,470 14,615 1,128
2023/03/15 15,350 15,370 15,145 15,170 694
2023/03/14 15,260 15,260 14,745 14,815 1,592
2023/03/13 15,885 15,905 15,555 15,660 2,582
2023/03/10 16,570 17,000 16,145 16,200 1,506
2023/03/09 16,430 16,800 16,430 16,645 72
2023/03/08 16,430 16,465 16,395 16,430 32
2023/03/07 16,400 16,495 16,370 16,440 117
2023/03/06 16,500 16,500 16,345 16,345 34
2023/03/03 16,385 16,385 16,345 16,350 44
2023/03/02 16,415 16,495 16,285 16,290 817
2023/03/01 16,300 16,350 16,230 16,345 531
2023/02/28 16,360 16,380 16,310 16,355 72
2023/02/27 16,265 16,410 16,265 16,410 189
2023/02/24 16,100 16,495 16,100 16,220 155
2023/02/22 16,280 16,375 16,080 16,185 1,602
2023/02/21 16,365 16,410 16,280 16,405 213
2023/02/20 16,085 16,375 16,060 16,345 118
2023/02/17 16,015 16,080 16,015 16,065 29
2023/02/16 16,105 16,120 15,990 16,090 454
2023/02/15 15,880 16,065 15,880 16,045 199
2023/02/14 15,890 15,890 15,805 15,845 23
2023/02/13 15,900 15,900 15,730 15,750 152
2023/02/10 15,765 15,945 15,765 15,880 1,445
2023/02/09 15,710 15,725 15,665 15,690 29
2023/02/08 15,830 15,830 15,690 15,730 63
2023/02/07 15,650 15,775 15,650 15,695 244
2023/02/06 15,200 15,640 15,200 15,615 121
2023/02/03 15,400 15,505 15,300 15,505 47
2023/02/02 15,610 15,610 15,465 15,475 84
2023/02/01 15,790 15,860 15,720 15,720 44
2023/01/31 15,825 15,900 15,700 15,710 72
2023/01/30 15,800 15,820 15,775 15,820 62
2023/01/27 15,855 15,885 15,790 15,845 76
2023/01/26 15,840 15,840 15,730 15,775 53
2023/01/25 15,680 15,800 15,680 15,755 93
2023/01/24 15,530 15,765 15,530 15,745 117
2023/01/23 15,570 15,570 15,505 15,505 67
2023/01/20 15,375 15,460 15,375 15,460 36
2023/01/19 15,560 15,560 15,280 15,355 46
2023/01/18 15,510 15,625 15,370 15,620 97
2023/01/17 15,390 15,505 15,390 15,495 102
2023/01/16 15,705 15,705 15,360 15,390 153
2023/01/13 15,355 15,545 15,355 15,510 222
2023/01/12 15,360 15,405 15,200 15,405 76
2023/01/11 15,350 15,350 15,230 15,240 138
2023/01/10 15,240 15,240 15,100 15,100 115
2023/01/06 15,315 15,325 15,180 15,225 99
2023/01/05 15,395 15,395 15,270 15,325 305
2023/01/04 15,380 15,550 15,300 15,550 54

このページの先頭へ