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
2022/12/30 2,364 2,364 2,352 2,355 67,780
2022/12/29 2,349 2,350 2,339 2,341 51,090
2022/12/28 2,365 2,381 2,365 2,376 40,890
2022/12/27 2,374 2,382 2,372 2,377 27,140
2022/12/26 2,365 2,369 2,354 2,356 13,260
2022/12/23 2,341 2,353 2,338 2,350 16,890
2022/12/22 2,380 2,380 2,370 2,374 104,820
2022/12/21 2,341 2,353 2,332 2,347 73,140
2022/12/20 2,423 2,432 2,327 2,328 363,920
2022/12/19 2,435 2,435 2,422 2,426 142,740
2022/12/16 2,482 2,485 2,470 2,477 88,380
2022/12/15 2,508 2,512 2,504 2,510 100,020
2022/12/14 2,520 2,528 2,518 2,527 75,280
2022/12/13 2,536 2,543 2,534 2,542 130,580
2022/12/12 2,480 2,491 2,480 2,491 16,860
2022/12/09 2,503 2,507 2,493 2,502 13,140
2022/12/08 2,482 2,493 2,475 2,493 21,460
2022/12/07 2,498 2,511 2,497 2,507 19,160
2022/12/06 2,530 2,540 2,526 2,535 103,730
2022/12/05 2,530 2,535 2,523 2,530 243,850
2022/12/02 2,544 2,547 2,537 2,545 75,560
2022/12/01 2,596 2,598 2,576 2,576 57,190
2022/11/30 2,534 2,541 2,534 2,535 4,280
2022/11/29 2,542 2,555 2,540 2,546 32,210
2022/11/28 2,582 2,582 2,556 2,557 63,140
2022/11/25 2,589 2,594 2,582 2,586 11,940
2022/11/24 2,597 2,603 2,587 2,589 71,940
2022/11/22 2,595 2,600 2,589 2,589 14,210
2022/11/21 2,570 2,570 2,562 2,570 47,660
2022/11/18 2,560 2,563 2,548 2,548 62,130
2022/11/17 2,557 2,560 2,555 2,556 4,160
2022/11/16 2,561 2,581 2,555 2,579 52,000
2022/11/15 2,567 2,581 2,566 2,578 44,810
2022/11/14 2,569 2,569 2,554 2,561 33,530
2022/11/11 2,589 2,602 2,586 2,601 60,960
2022/11/10 2,533 2,541 2,533 2,537 20,450
2022/11/09 2,574 2,582 2,567 2,574 24,080
2022/11/08 2,580 2,583 2,575 2,575 18,960
2022/11/07 2,537 2,561 2,537 2,559 75,510
2022/11/04 2,545 2,550 2,539 2,547 299,980
2022/11/02 2,633 2,635 2,625 2,634 15,930
2022/11/01 2,663 2,667 2,657 2,662 28,390
2022/10/31 2,660 2,662 2,656 2,658 63,580
2022/10/28 2,557 2,569 2,553 2,554 16,920
2022/10/27 2,597 2,598 2,579 2,583 48,630
2022/10/26 2,610 2,621 2,608 2,612 93,010
2022/10/25 2,609 2,615 2,605 2,610 30,930
2022/10/24 2,574 2,595 2,571 2,582 485,210
2022/10/21 2,532 2,541 2,527 2,533 24,900
2022/10/20 2,549 2,561 2,538 2,553 78,670
2022/10/19 2,584 2,589 2,577 2,577 27,110
2022/10/18 2,548 2,576 2,542 2,565 105,710
2022/10/17 2,473 2,480 2,465 2,479 24,020
2022/10/14 2,494 2,517 2,487 2,512 54,610
2022/10/13 2,430 2,432 2,424 2,426 7,580
2022/10/12 2,420 2,436 2,417 2,436 91,350
2022/10/11 2,430 2,437 2,416 2,419 58,450
2022/10/07 2,497 2,504 2,496 2,500 22,930
2022/10/06 2,532 2,537 2,530 2,535 36,610
2022/10/05 2,512 2,513 2,502 2,509 48,400
2022/10/04 2,458 2,482 2,457 2,481 39,160
2022/10/03 2,387 2,403 2,377 2,399 177,270
2022/09/30 2,435 2,436 2,421 2,424 21,090
2022/09/29 2,473 2,481 2,465 2,474 47,140
2022/09/28 2,436 2,442 2,411 2,423 227,560
2022/09/27 2,439 2,457 2,439 2,454 13,990
2022/09/26 2,444 2,460 2,425 2,429 26,050
2022/09/22 2,507 2,525 2,497 2,521 64,050
2022/09/21 2,556 2,567 2,554 2,560 16,270
2022/09/20 2,585 2,585 2,574 2,585 5,890
2022/09/16 2,562 2,564 2,554 2,562 39,130
2022/09/15 2,606 2,617 2,602 2,612 24,970
2022/09/14 2,622 2,630 2,606 2,606 36,510
2022/09/13 2,704 2,708 2,698 2,704 40,070
2022/09/12 2,683 2,690 2,672 2,688 20,180
2022/09/09 2,664 2,665 2,641 2,651 16,640
2022/09/08 2,642 2,651 2,637 2,643 15,480
2022/09/07 2,604 2,618 2,591 2,616 80,550
2022/09/06 2,576 2,587 2,572 2,586 11,390
2022/09/05 2,575 2,576 2,564 2,567 10,770
2022/09/02 2,591 2,595 2,582 2,588 18,400
2022/09/01 2,554 2,558 2,549 2,551 32,270
2022/08/31 2,577 2,589 2,574 2,586 116,980
2022/08/30 2,610 2,610 2,597 2,606 15,020
2022/08/29 2,579 2,604 2,579 2,595 102,150
2022/08/26 2,665 2,673 2,665 2,671 23,880
2022/08/25 2,643 2,646 2,641 2,644 7,850
2022/08/24 2,625 2,630 2,613 2,621 33,650
2022/08/23 2,650 2,659 2,639 2,640 30,020
2022/08/22 2,682 2,693 2,680 2,689 20,680
2022/08/19 2,708 2,715 2,706 2,707 70,150
2022/08/18 2,677 2,686 2,673 2,683 31,690
2022/08/17 2,684 2,693 2,680 2,690 68,930
2022/08/16 2,657 2,665 2,653 2,661 49,680
2022/08/15 2,645 2,650 2,640 2,646 47,310
2022/08/12 2,608 2,613 2,606 2,613 65,080
2022/08/10 2,594 2,595 2,583 2,584 23,600
2022/08/09 2,602 2,606 2,592 2,604 320,870
2022/08/08 2,593 2,608 2,593 2,606 85,260
2022/08/05 2,558 2,582 2,541 2,579 126,480
2022/08/04 2,580 2,585 2,576 2,583 74,210
2022/08/03 2,533 2,548 2,521 2,542 22,940
2022/08/02 2,513 2,513 2,487 2,491 70,060
2022/08/01 2,550 2,552 2,530 2,535 99,120
2022/07/29 2,558 2,563 2,529 2,537 189,550
2022/07/28 2,544 2,545 2,524 2,529 46,100
2022/07/27 2,516 2,521 2,513 2,519 51,270
2022/07/26 2,506 2,515 2,504 2,515 7,110
2022/07/25 2,502 2,517 2,499 2,508 20,560
2022/07/22 2,537 2,553 2,534 2,551 50,170
2022/07/21 2,543 2,552 2,537 2,552 85,570
2022/07/20 2,529 2,541 2,529 2,538 353,260
2022/07/19 2,473 2,473 2,460 2,464 54,500
2022/07/15 2,459 2,460 2,447 2,453 37,960
2022/07/14 2,416 2,443 2,414 2,437 66,120
2022/07/13 2,426 2,442 2,426 2,437 61,730
2022/07/12 2,466 2,466 2,441 2,447 25,460
2022/07/11 2,466 2,476 2,463 2,464 28,570
2022/07/08 2,455 2,465 2,446 2,447 30,840
2022/07/07 2,430 2,435 2,416 2,434 28,620
2022/07/06 2,408 2,420 2,396 2,396 49,620
2022/07/05 2,423 2,434 2,423 2,429 17,400
2022/07/04 2,390 2,393 2,375 2,393 69,670
2022/07/01 2,389 2,392 2,346 2,352 128,790
2022/06/30 2,419 2,423 2,399 2,401 15,040
2022/06/29 2,417 2,422 2,412 2,419 62,070
2022/06/28 2,457 2,464 2,439 2,454 135,580
2022/06/27 2,444 2,457 2,434 2,454 105,630
2022/06/24 2,370 2,396 2,365 2,394 13,460
2022/06/23 2,367 2,383 2,355 2,367 14,920
2022/06/22 2,380 2,382 2,354 2,354 39,280
2022/06/21 2,332 2,343 2,327 2,339 14,670
2022/06/20 2,325 2,326 2,293 2,312 12,680
2022/06/17 2,254 2,354 2,254 2,302 230,650
2022/06/16 2,378 2,390 2,354 2,354 96,310
2022/06/15 2,357 2,361 2,342 2,347 27,900
2022/06/14 2,345 2,378 2,342 2,376 41,680
2022/06/13 2,419 2,419 2,399 2,404 30,710
2022/06/10 2,508 2,514 2,496 2,496 21,680
2022/06/09 2,568 2,570 2,548 2,548 103,420
2022/06/08 2,556 2,567 2,555 2,563 50,210
2022/06/07 2,527 2,532 2,520 2,520 121,600
2022/06/06 2,492 2,506 2,489 2,503 301,730
2022/06/03 2,522 2,524 2,515 2,519 47,590
2022/06/02 2,468 2,479 2,464 2,474 30,840
2022/06/01 2,478 2,490 2,477 2,480 12,370
2022/05/31 2,480 2,483 2,470 2,470 18,170
2022/05/30 2,464 2,471 2,457 2,471 36,950
2022/05/27 2,393 2,397 2,382 2,385 55,070
2022/05/26 2,343 2,363 2,343 2,343 106,680
2022/05/25 2,330 2,341 2,322 2,336 21,220
2022/05/24 2,344 2,345 2,323 2,323 17,830
2022/05/23 2,337 2,344 2,318 2,341 45,940
2022/05/20 2,322 2,338 2,319 2,330 24,810
2022/05/19 2,318 2,353 2,318 2,340 113,330
2022/05/18 2,455 2,455 2,438 2,447 46,170
2022/05/17 2,400 2,419 2,396 2,416 106,710
2022/05/16 2,423 2,426 2,383 2,397 44,950
2022/05/13 2,353 2,380 2,349 2,373 43,220
2022/05/12 2,378 2,383 2,354 2,354 40,280
2022/05/11 2,414 2,430 2,413 2,428 22,870
2022/05/10 2,417 2,432 2,393 2,429 46,630
2022/05/09 2,477 2,483 2,464 2,475 11,210
2022/05/06 2,510 2,514 2,499 2,510 99,150
2022/05/02 2,492 2,519 2,480 2,502 33,520
2022/04/28 2,512 2,545 2,505 2,542 60,100
2022/04/27 2,464 2,484 2,461 2,482 59,650
2022/04/26 2,545 2,556 2,534 2,550 95,710
2022/04/25 2,537 2,540 2,517 2,520 165,730
2022/04/22 2,625 2,625 2,597 2,597 200,480
2022/04/21 2,653 2,669 2,653 2,663 33,690
2022/04/20 2,663 2,665 2,639 2,651 202,370
2022/04/19 2,603 2,620 2,597 2,614 22,390
2022/04/18 2,560 2,567 2,553 2,565 13,400
2022/04/15 2,555 2,600 2,552 2,573 8,390
2022/04/14 2,583 2,591 2,579 2,588 9,750
2022/04/13 2,561 2,580 2,561 2,580 21,730
2022/04/12 2,569 2,569 2,545 2,554 16,540
2022/04/11 2,583 2,590 2,576 2,584 33,750
2022/04/08 2,589 2,592 2,577 2,587 17,970
2022/04/07 2,559 2,563 2,550 2,560 41,850
2022/04/06 2,592 2,600 2,590 2,597 61,740
2022/04/05 2,602 2,606 2,596 2,600 43,250
2022/04/04 2,579 2,590 2,570 2,588 17,170
2022/04/01 2,566 2,589 2,564 2,578 851,880
2022/03/31 2,604 2,619 2,600 2,605 72,380
2022/03/30 2,641 2,641 2,604 2,619 68,590
2022/03/29 2,620 2,632 2,609 2,626 102,730
2022/03/28 2,564 2,584 2,560 2,584 197,250
2022/03/25 2,558 2,558 2,538 2,548 37,500
2022/03/24 2,501 2,518 2,496 2,516 54,590
2022/03/23 2,536 2,537 2,525 2,533 103,480
2022/03/22 2,468 2,480 2,466 2,480 41,400
2022/03/18 2,409 2,415 2,408 2,414 32,510
2022/03/17 2,402 2,406 2,388 2,395 67,470
2022/03/16 2,331 2,347 2,328 2,342 22,380
2022/03/15 2,289 2,292 2,283 2,288 78,760
2022/03/14 2,304 2,308 2,298 2,305 35,620
2022/03/11 2,295 2,299 2,282 2,298 72,510
2022/03/10 2,296 2,301 2,292 2,296 38,830
2022/03/09 2,235 2,250 2,233 2,239 99,060
2022/03/08 2,242 2,262 2,236 2,238 99,990
2022/03/07 2,281 2,289 2,271 2,282 32,360
2022/03/04 2,353 2,353 2,298 2,326 53,000
2022/03/03 2,349 2,359 2,347 2,358 232,840
2022/03/02 2,305 2,313 2,300 2,310 158,950
2022/03/01 2,340 2,343 2,333 2,337 51,480
2022/02/28 2,302 2,316 2,290 2,303 86,950
2022/02/25 2,289 2,298 2,277 2,279 81,770
2022/02/24 2,252 2,255 2,192 2,201 434,000
2022/02/22 2,275 2,286 2,269 2,284 54,620
2022/02/21 2,310 2,340 2,305 2,336 32,110
2022/02/18 2,339 2,361 2,333 2,358 29,810
2022/02/17 2,396 2,398 2,375 2,384 15,590
2022/02/16 2,394 2,397 2,391 2,397 22,260
2022/02/15 2,364 2,366 2,348 2,352 226,890
2022/02/14 2,375 2,376 2,363 2,372 23,370
2022/02/10 2,461 2,463 2,452 2,459 25,640
2022/02/09 2,432 2,436 2,425 2,434 15,820
2022/02/08 2,402 2,405 2,399 2,401 10,570
2022/02/07 2,411 2,411 2,399 2,411 5,200
2022/02/04 2,412 2,418 2,403 2,418 14,710
2022/02/03 2,410 2,416 2,406 2,414 28,180
2022/02/02 2,429 2,449 2,426 2,432 335,370
2022/02/01 2,406 2,406 2,396 2,401 21,160
2022/01/31 2,365 2,383 2,359 2,378 28,440
2022/01/28 2,326 2,335 2,319 2,333 35,850
2022/01/27 2,327 2,329 2,274 2,283 83,580
2022/01/26 2,306 2,311 2,293 2,309 52,180
2022/01/25 2,333 2,333 2,292 2,304 138,390
2022/01/24 2,332 2,344 2,329 2,337 50,420
2022/01/21 2,360 2,450 2,339 2,354 87,690
2022/01/20 2,400 2,420 2,394 2,416 38,830
2022/01/19 2,430 2,440 2,407 2,409 45,030
2022/01/18 2,480 2,484 2,466 2,468 11,880
2022/01/17 2,477 2,477 2,466 2,470 25,840
2022/01/14 2,466 2,470 2,452 2,461 33,500
2022/01/13 2,513 2,513 2,502 2,504 39,510
2022/01/12 2,522 2,527 2,516 2,527 16,310
2022/01/11 2,499 2,501 2,491 2,496 29,970
2022/01/07 2,529 2,534 2,523 2,530 25,400
2022/01/06 2,531 2,536 2,510 2,515 37,120
2022/01/05 2,578 2,578 2,566 2,568 32,440
2022/01/04 2,597 2,597 2,558 2,578 34,060

このページの先頭へ