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
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
2025/04/28 27,590 27,890 27,545 27,670 494
2025/04/25 27,550 28,425 27,435 27,560 684
2025/04/24 27,170 27,545 27,170 27,410 730
2025/04/23 26,790 27,000 26,750 26,785 1,411
2025/04/22 26,075 26,250 26,000 26,085 1,204
2025/04/21 26,515 26,515 25,975 26,110 470
2025/04/18 26,360 26,515 26,175 26,515 456
2025/04/17 25,550 26,150 25,550 26,025 1,442
2025/04/16 25,945 25,945 25,430 25,530 1,367
2025/04/15 25,620 25,730 25,555 25,655 264
2025/04/14 25,480 25,750 25,405 25,495 626
2025/04/11 24,310 25,330 24,310 25,330 6,665
2025/04/10 27,185 27,500 26,070 26,310 2,109
2025/04/09 25,000 25,000 24,085 24,185 3,672
2025/04/08 25,235 26,395 25,200 25,930 1,209
2025/04/07 22,265 24,150 21,280 23,450 2,898
2025/04/04 26,870 26,925 25,460 26,265 3,844
2025/04/03 27,600 27,865 27,330 27,460 2,248
2025/04/02 28,995 28,995 28,490 28,520 334
2025/04/01 29,300 29,300 28,660 28,865 745
2025/03/31 29,180 29,180 28,435 29,000 2,798
2025/03/28 30,250 30,250 29,700 29,980 518
2025/03/27 29,805 30,200 29,720 30,200 535
2025/03/26 29,645 29,815 29,510 29,740 1,188
2025/03/25 29,600 29,685 29,420 29,480 685
2025/03/24 29,545 29,675 29,400 29,500 789
2025/03/21 29,610 29,690 29,400 29,545 1,099
2025/03/19 29,600 29,850 29,500 29,685 2,016
2025/03/18 29,265 29,610 29,170 29,580 1,946
2025/03/17 28,550 28,880 28,550 28,795 2,053
2025/03/14 28,095 28,425 27,985 28,335 1,536
2025/03/13 27,890 28,260 27,890 28,025 495
2025/03/12 27,600 27,840 27,510 27,670 2,280
2025/03/11 27,350 27,350 26,670 27,180 2,331
2025/03/10 28,510 28,510 27,800 27,815 1,382
2025/03/07 28,020 28,290 27,900 28,010 2,249
2025/03/06 28,470 28,595 28,220 28,545 1,295
2025/03/05 28,375 28,375 28,040 28,280 305
2025/03/04 28,250 28,550 28,120 28,375 1,971
2025/03/03 27,950 28,415 27,740 28,360 1,060
2025/02/28 27,335 27,800 27,335 27,765 909
2025/02/27 27,230 27,835 27,230 27,835 800
2025/02/26 27,305 27,395 27,065 27,230 1,349
2025/02/25 27,150 27,800 27,150 27,800 1,463
2025/02/21 27,220 27,560 27,150 27,560 623
2025/02/20 27,645 27,670 27,200 27,525 338
2025/02/19 27,870 28,200 27,805 28,040 955
2025/02/18 27,925 28,235 27,780 27,920 664
2025/02/17 27,500 27,915 27,490 27,915 252
2025/02/14 27,675 27,860 27,540 27,765 475
2025/02/13 27,465 27,845 27,465 27,675 741
2025/02/12 27,660 27,660 27,200 27,350 1,243
2025/02/10 27,515 27,800 27,515 27,800 71
2025/02/07 27,515 27,625 27,395 27,540 308
2025/02/06 27,730 27,940 27,390 27,390 1,949
2025/02/05 27,575 27,875 27,380 27,600 11,839
2025/02/04 27,645 27,715 27,400 27,430 1,844
2025/02/03 27,600 27,600 26,830 27,175 2,938
2025/01/31 27,835 28,100 27,630 28,100 853
2025/01/30 27,970 27,970 27,745 27,940 382
2025/01/29 27,860 28,000 27,730 28,000 366
2025/01/28 27,425 27,955 27,425 27,880 594
2025/01/27 27,825 27,850 27,610 27,755 423
2025/01/24 27,560 27,675 27,390 27,675 3,200
2025/01/23 27,335 27,500 27,275 27,500 185
2025/01/22 27,400 27,745 27,215 27,215 17,325
2025/01/21 27,790 27,790 27,210 27,405 259
2025/01/20 27,455 27,690 27,390 27,575 654
2025/01/17 27,130 27,330 26,785 27,330 7,447
2025/01/16 27,390 27,630 27,320 27,630 195
2025/01/15 27,405 27,405 27,090 27,260 478
2025/01/14 26,960 27,135 26,825 26,990 999
2025/01/10 27,360 27,360 26,975 26,975 530
2025/01/09 27,910 27,910 27,325 27,325 818
2025/01/08 28,200 28,210 27,800 28,090 1,881
2025/01/07 28,550 28,700 28,240 28,555 404
2025/01/06 28,720 28,720 28,165 28,420 4,724

このページの先頭へ