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) S&P500(H無)連動型上場投信(2633)の株価時系列情報

(NEXT FUNDS) S&P500(H無)連動型上場投信(2633)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
2026/06/05 558 558 556 556 135,660
2026/06/04 555 556 555 556 139,360
2026/06/03 561 562 561 561 179,630
2026/06/02 559 559 557 558 119,410
2026/06/01 558 559 558 559 132,300
2026/05/29 556 557 555 556 148,220
2026/05/28 553 554 551 553 97,630
2026/05/27 553 553 552 553 34,300
2026/05/26 552 552 551 551 141,380
2026/05/25 551 553 551 553 121,350
2026/05/22 548 549 547 549 246,650
2026/05/21 542 545 542 545 148,040
2026/05/20 540 540 538 540 60,140
2026/05/19 542 543 540 542 202,970
2026/05/18 543 543 539 539 148,610
2026/05/15 548 548 544 545 376,590
2026/05/14 543 543 541 543 160,130
2026/05/13 537 539 537 539 82,170
2026/05/12 538 538 535 537 124,580
2026/05/11 534 535 533 535 634,680
2026/05/08 531 532 531 532 22,740
2026/05/07 531 532 529 531 186,570
2026/05/01 526 526 523 525 222,960
2026/04/30 529 530 526 527 96,570
2026/04/28 528 528 525 526 76,690
2026/04/27 526 527 525 526 209,020
2026/04/24 524 525 523 524 95,380
2026/04/23 524 524 521 523 272,440
2026/04/22 521 522 521 521 222,270
2026/04/21 521 522 521 522 33,210
2026/04/20 519 519 518 519 68,070
2026/04/17 516 518 516 518 169,910
2026/04/16 515 515 514 515 135,490
2026/04/15 510 511 510 511 163,360
2026/04/14 505 506 504 505 136,340
2026/04/13 495 499 495 499 277,640
2026/04/10 500 501 499 501 66,130
2026/04/09 495 496 495 496 48,890
2026/04/08 495 496 493 495 171,160
2026/04/07 486 486 484 485 19,050
2026/04/06 483 485 483 484 102,920
2026/04/03 484 485 483 484 707,900
2026/03/27 479 480 477 480 125,120
2026/03/26 483 485 482 483 155,670
2026/03/25 483 484 482 483 156,780
2026/03/24 482 482 477 480 139,680
2026/03/23 476 478 475 475 121,020
2026/03/19 487 488 486 487 141,270
2026/03/18 492 494 491 494 81,550
2026/03/17 490 491 489 490 18,860
2026/03/16 488 490 488 489 246,710
2026/03/13 490 492 488 491 100,090
2026/03/12 494 494 491 492 68,530
2026/03/11 495 497 494 495 93,140
2026/03/10 492 493 491 493 44,090
2026/03/09 483 485 481 485 363,180
2026/03/06 499 500 497 500 44,300
2026/03/05 499 500 497 497 170,510
2026/03/04 496 497 493 494 206,340
2026/03/03 500 500 496 497 186,380
2026/03/02 493 495 492 494 167,470
2026/02/27 496 497 496 496 104,810
2026/02/26 501 502 500 501 133,190
2026/02/25 497 497 496 496 198,290
2026/02/24 489 493 489 492 97,790
2026/02/20 493 495 493 494 256,180
2026/02/19 492 495 492 494 198,020
2026/02/18 484 487 484 487 141,870
2026/02/17 486 486 481 481 192,230
2026/02/16 484 486 484 485 125,140
2026/02/13 485 485 482 483 447,890
2026/02/12 492 493 490 493 934,610
2026/02/10 502 503 499 500 137,280
2026/02/09 505 505 501 502 553,830
2026/02/06 488 494 488 494 236,120
2026/02/05 500 501 498 500 121,020
2026/02/04 500 501 498 500 198,780
2026/02/03 502 503 502 503 407,290
2026/02/02 497 498 490 490 334,670
2026/01/30 493 494 492 492 100,050
2026/01/29 492 495 492 494 638,410
2026/01/28 492 495 492 495 124,050
2026/01/27 496 498 495 498 292,920
2026/01/26 498 498 490 492 378,830
2026/01/23 506 508 506 508 142,530
2026/01/22 505 506 504 505 125,510
2026/01/21 497 499 497 499 114,840
2026/01/20 503 503 501 502 81,960
2026/01/19 510 510 501 503 155,950
2026/01/16 510 510 509 510 101,660
2026/01/15 507 508 506 508 69,370
2026/01/14 512 513 510 511 142,830
2026/01/13 508 512 508 512 371,700
2026/01/09 502 503 502 503 103,690
2026/01/08 501 502 499 499 89,900
2026/01/07 502 503 501 501 98,630
2026/01/06 503 503 499 499 133,550
2026/01/05 498 499 498 498 176,710
2025/12/30 498 499 497 497 60,040
2025/12/29 501 501 500 500 148,520
2025/12/26 500 501 499 500 92,030
2025/12/25 499 499 498 499 178,000
2025/12/24 498 498 496 497 69,260
2025/12/23 498 498 495 495 98,250
2025/12/22 499 499 497 497 134,490
2025/12/19 487 489 487 487 50,800
2025/12/18 483 485 483 485 96,160
2025/12/17 486 488 484 488 41,340
2025/12/16 488 488 485 485 146,590
2025/12/15 491 492 490 490 140,710
2025/12/12 495 497 495 497 118,920
2025/12/11 495 495 490 492 132,370
2025/12/10 495 496 494 495 275,590
2025/12/09 494 494 493 493 60,000
2025/12/08 493 493 491 493 258,610
2025/12/05 491 492 490 490 80,650
2025/12/04 491 492 490 492 55,760
2025/12/03 491 492 490 491 26,340
2025/12/02 490 490 488 489 94,270
2025/12/01 493 493 487 488 206,370
2025/11/28 492 494 490 494 136,380
2025/11/27 493 493 490 491 53,450
2025/11/26 487 489 487 489 319,250
2025/11/25 485 486 484 484 92,480
2025/11/21 476 478 475 475 155,080
2025/11/20 486 489 486 489 157,940
2025/11/19 475 475 472 474 228,090
2025/11/18 478 479 473 475 84,770
2025/11/17 481 483 480 482 25,450
2025/11/14 481 482 479 480 192,780
2025/11/13 488 491 488 491 2,146,670
2025/11/12 487 490 487 490 36,210
2025/11/11 486 487 485 486 204,850
2025/11/10 480 482 479 481 181,540
2025/11/07 475 477 474 477 177,190
2025/11/06 484 484 481 482 86,880
2025/11/05 479 480 474 480 170,300
2025/11/04 487 487 481 481 258,270
2025/10/31 488 488 487 488 44,870
2025/10/30 485 488 483 486 299,780
2025/10/29 483 486 482 485 126,280
2025/10/28 484 484 481 482 111,790
2025/10/27 483 484 481 484 205,800
2025/10/24 475 477 474 477 191,340
2025/10/23 469 472 469 471 177,270
2025/10/22 472 473 470 473 168,790
2025/10/21 469 471 468 471 125,740
2025/10/20 464 466 463 465 178,080
2025/10/17 458 459 455 455 142,030
2025/10/16 465 466 463 466 174,390
2025/10/15 465 465 464 465 274,170
2025/10/14 467 470 462 463 564,670
2025/10/10 476 476 474 475 167,950
2025/10/09 476 477 474 477 64,180
2025/10/08 470 473 470 472 110,460
2025/10/07 466 467 466 467 339,600
2025/10/06 464 467 464 466 242,870
2025/10/03 456 458 456 458 127,930
2025/10/02 455 456 455 455 55,950
2025/10/01 455 455 452 452 144,070
2025/09/30 456 457 455 455 43,190
2025/09/29 458 458 457 457 73,380
2025/09/26 456 457 455 456 146,860
2025/09/25 456 456 455 455 62,260
2025/09/24 453 455 452 455 263,940
2025/09/22 454 455 454 454 123,860
2025/09/19 453 453 450 451 139,550
2025/09/18 448 450 448 450 96,950
2025/09/17 446 446 445 446 60,330
2025/09/16 449 449 448 448 96,430
2025/09/12 448 448 447 447 1,226,550
2025/09/11 444 445 444 445 376,610
2025/09/10 443 444 443 444 29,150
2025/09/09 442 442 440 441 586,360
2025/09/08 447 447 445 446 556,140
2025/09/05 447 447 446 447 133,190
2025/09/04 441 443 441 443 145,820
2025/09/03 442 443 441 442 55,900
2025/09/02 441 442 440 442 35,420
2025/09/01 441 442 438 438 55,400
2025/08/29 444 445 442 442 198,240
2025/08/28 441 442 440 441 40,520
2025/08/27 442 443 441 443 61,870
2025/08/26 441 441 437 440 875,980
2025/08/25 440 441 440 440 56,330
2025/08/22 438 438 437 438 261,840
2025/08/21 436 437 435 437 113,790
2025/08/20 438 438 435 435 203,080
2025/08/19 442 442 439 440 63,750
2025/08/18 442 442 440 440 75,070
2025/08/15 444 444 441 441 120,860
2025/08/14 439 440 437 437 92,570
2025/08/13 440 442 440 441 109,980
2025/08/12 436 438 436 438 579,840
2025/08/08 431 433 431 433 135,190
2025/08/07 433 435 433 433 35,310
2025/08/06 429 431 429 431 68,050
2025/08/05 430 432 429 432 77,010
2025/08/04 425 428 425 428 141,980
2025/08/01 442 442 440 440 64,470

このページの先頭へ