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
2021/12/30 2,560 2,560 2,547 2,554 21,150
2021/12/29 2,545 2,552 2,542 2,550 46,200
2021/12/28 2,550 2,555 2,518 2,545 33,370
2021/12/27 2,503 2,508 2,503 2,505 63,800
2021/12/24 2,515 2,515 2,487 2,491 13,760
2021/12/23 2,485 2,487 2,482 2,486 245,960
2021/12/22 2,459 2,460 2,454 2,456 111,580
2021/12/21 2,416 2,429 2,410 2,429 38,960
2021/12/20 2,440 2,440 2,400 2,400 73,480
2021/12/17 2,498 2,498 2,446 2,454 23,640
2021/12/16 2,496 2,505 2,468 2,498 396,000
2021/12/15 2,446 2,449 2,440 2,448 8,050
2021/12/14 2,463 2,463 2,455 2,461 20,700
2021/12/13 2,483 2,488 2,480 2,486 38,270
2021/12/10 2,458 2,461 2,450 2,453 12,030
2021/12/09 2,475 2,480 2,468 2,471 31,670
2021/12/08 2,468 2,475 2,461 2,474 83,950
2021/12/07 2,416 2,434 2,411 2,434 19,920
2021/12/06 2,385 2,393 2,374 2,392 15,130
2021/12/03 2,391 2,404 2,380 2,403 17,400
2021/12/02 2,369 2,379 2,363 2,379 56,260
2021/12/01 2,408 2,422 2,396 2,419 26,980
2021/11/30 2,461 2,461 2,415 2,415 48,610
2021/11/29 2,438 2,445 2,428 2,430 134,610
2021/11/26 2,500 2,500 2,469 2,472 60,520
2021/11/25 2,513 2,521 2,513 2,521 28,570
2021/11/24 2,496 2,502 2,489 2,497 18,550
2021/11/22 2,483 2,490 2,481 2,489 20,790
2021/11/19 2,492 2,501 2,490 2,500 17,460
2021/11/18 2,488 2,490 2,471 2,482 101,120
2021/11/17 2,503 2,503 2,496 2,500 24,940
2021/11/16 2,472 2,480 2,472 2,474 11,510
2021/11/15 2,473 2,475 2,466 2,468 9,280
2021/11/12 2,458 2,465 2,458 2,460 14,360
2021/11/11 2,447 2,459 2,447 2,453 33,020
2021/11/10 2,445 2,445 2,435 2,438 15,210
2021/11/09 2,461 2,461 2,446 2,448 19,010
2021/11/08 2,462 2,465 2,461 2,463 15,760
2021/11/05 2,468 2,468 2,458 2,462 38,320
2021/11/04 2,461 2,463 2,459 2,461 18,670
2021/11/02 2,434 2,434 2,420 2,424 62,830
2021/11/01 2,441 2,443 2,434 2,435 14,840
2021/10/29 2,409 2,410 2,403 2,404 5,810
2021/10/28 2,401 2,401 2,393 2,393 13,440
2021/10/27 2,416 2,420 2,410 2,415 7,430
2021/10/26 2,406 2,413 2,405 2,412 29,990
2021/10/25 2,385 2,391 2,381 2,390 7,260
2021/10/22 2,389 2,402 2,389 2,396 94,730
2021/10/21 2,394 2,399 2,383 2,383 9,850
2021/10/20 2,394 2,398 2,390 2,391 12,440
2021/10/19 2,372 2,375 2,364 2,368 11,220
2021/10/18 2,379 2,379 2,355 2,361 58,040
2021/10/15 2,329 2,350 2,329 2,350 154,740
2021/10/14 2,288 2,300 2,288 2,299 12,960
2021/10/13 2,277 2,280 2,272 2,276 16,160
2021/10/12 2,285 2,285 2,269 2,276 91,700
2021/10/11 2,267 2,286 2,265 2,285 6,410
2021/10/08 2,274 2,280 2,269 2,275 7,000
2021/10/07 2,254 2,263 2,251 2,259 5,570
2021/10/06 2,236 2,242 2,227 2,234 144,590
2021/10/05 2,208 2,213 2,195 2,209 8,380
2021/10/04 2,240 2,240 2,225 2,232 6,740
2021/10/01 2,224 2,225 2,199 2,205 34,200
2021/09/30 2,263 2,273 2,260 2,266 4,510
2021/09/29 2,251 2,257 2,247 2,254 15,620
2021/09/28 2,278 2,287 2,271 2,286 11,480
2021/09/27 2,282 2,289 2,282 2,288 13,760
2021/09/24 2,271 2,277 2,266 2,267 116,360
2021/09/22 2,190 2,213 2,185 2,211 84,520
2021/09/21 2,209 2,222 2,205 2,214 96,190
2021/09/17 2,263 2,275 2,263 2,275 20,700
2021/09/16 2,268 2,268 2,258 2,262 10,500
2021/09/15 2,256 2,258 2,249 2,254 16,930
2021/09/14 2,277 2,280 2,273 2,278 8,070
2021/09/13 2,274 2,275 2,265 2,272 23,120
2021/09/10 2,280 2,289 2,277 2,289 41,800
2021/09/09 2,298 2,298 2,286 2,286 16,000
2021/09/08 2,308 2,314 2,308 2,314 6,770
2021/09/07 2,312 2,312 2,307 2,311 10,020
2021/09/06 2,304 2,308 2,300 2,308 101,080
2021/09/03 2,311 2,317 2,309 2,314 7,700
2021/09/02 2,308 2,308 2,301 2,305 8,890
2021/09/01 2,310 2,316 2,309 2,316 5,260
2021/08/31 2,304 2,311 2,303 2,311 51,610
2021/08/30 2,297 2,297 2,287 2,293 9,200
2021/08/27 2,277 2,282 2,274 2,279 7,210
2021/08/26 2,290 2,290 2,283 2,286 4,180
2021/08/25 2,279 2,281 2,275 2,277 3,240
2021/08/24 2,279 2,283 2,278 2,281 5,170
2021/08/23 2,258 2,268 2,258 2,268 12,820
2021/08/20 2,233 2,243 2,228 2,232 36,180
2021/08/19 2,236 2,244 2,236 2,236 6,340
2021/08/18 2,251 2,260 2,250 2,259 5,810
2021/08/17 2,264 2,264 2,258 2,260 3,760
2021/08/16 2,265 2,265 2,254 2,258 13,010
2021/08/13 2,276 2,279 2,276 2,279 7,870
2021/08/12 2,271 2,273 2,268 2,271 3,730
2021/08/11 2,267 2,271 2,267 2,271 17,180
2021/08/10 2,260 2,264 2,258 2,261 13,160
2021/08/06 2,248 2,251 2,246 2,250 9,010
2021/08/05 2,233 2,239 2,233 2,235 1,870
2021/08/04 2,225 2,230 2,225 2,229 17,370
2021/08/03 2,222 2,224 2,217 2,224 109,450
2021/08/02 2,239 2,243 2,237 2,242 95,510
2021/07/30 2,226 2,227 2,217 2,218 62,810
2021/07/29 2,237 2,237 2,229 2,232 2,460
2021/07/28 2,235 2,240 2,229 2,236 154,280
2021/07/27 2,252 2,254 2,249 2,249 61,170
2021/07/26 2,251 2,253 2,241 2,244 70,390
2021/07/21 2,204 2,204 2,195 2,199 6,850
2021/07/20 2,161 2,171 2,156 2,163 113,270
2021/07/19 2,193 2,194 2,187 2,190 30,110
2021/07/16 2,208 2,219 2,207 2,217 10,870
2021/07/15 2,227 2,227 2,218 2,222 49,720
2021/07/14 2,232 2,235 2,228 2,230 10,310

このページの先頭へ