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
2023/12/29 313 313 313 313 165,580
2023/12/28 313 313 312 313 435,830
2023/12/27 314 315 314 314 110,820
2023/12/26 313 313 312 313 435,110
2023/12/25 312 313 312 312 85,150
2023/12/22 311 312 311 312 92,990
2023/12/21 312 312 311 311 134,350
2023/12/20 317 317 316 316 489,690
2023/12/19 312 314 311 314 251,840
2023/12/18 310 311 310 310 722,490
2023/12/15 308 310 308 310 87,620
2023/12/14 311 311 307 308 2,320,520
2023/12/13 312 313 312 312 121,740
2023/12/12 312 312 310 310 302,460
2023/12/11 308 309 308 309 105,110
2023/12/08 305 305 302 305 450,550
2023/12/07 309 309 308 308 3,710,010
2023/12/06 314 317 310 311 113,160
2023/12/06 1 -> 10.00 分割
2023/12/05 3,100 3,101 3,093 3,095 42,590
2023/12/04 3,101 3,107 3,095 3,106 18,760
2023/12/01 3,118 3,120 3,110 3,118 6,480
2023/11/30 3,091 3,094 3,087 3,094 12,440
2023/11/29 3,090 3,099 3,085 3,096 49,180
2023/11/28 3,118 3,118 3,107 3,112 4,170
2023/11/27 3,141 3,141 3,121 3,125 41,590
2023/11/24 3,146 3,148 3,137 3,139 88,660
2023/11/22 3,099 3,115 3,098 3,115 4,690
2023/11/21 3,115 3,115 3,092 3,102 47,660
2023/11/20 3,120 3,120 3,093 3,097 27,930
2023/11/17 3,133 3,136 3,131 3,134 11,760
2023/11/16 3,140 3,142 3,133 3,141 9,190
2023/11/15 3,122 3,132 3,122 3,131 34,460
2023/11/14 3,084 3,087 3,084 3,086 64,940
2023/11/13 3,076 3,077 3,072 3,074 88,880
2023/11/10 3,029 3,037 3,027 3,037 151,420
2023/11/09 3,043 3,049 3,042 3,049 109,270
2023/11/08 3,034 3,038 3,033 3,036 51,580
2023/11/07 3,012 3,018 3,012 3,018 64,210
2023/11/06 3,001 3,007 3,001 3,006 52,700
2023/11/02 2,948 2,949 2,941 2,946 18,840
2023/11/01 2,918 2,920 2,915 2,917 136,510
2023/10/31 2,860 2,874 2,857 2,872 76,120
2023/10/30 2,850 2,853 2,847 2,850 122,490
2023/10/27 2,882 2,882 2,875 2,879 15,780
2023/10/26 2,885 2,887 2,881 2,884 548,150
2023/10/25 2,931 2,931 2,922 2,923 11,900
2023/10/24 2,920 2,920 2,908 2,919 77,730
2023/10/23 2,926 2,926 2,920 2,925 56,080
2023/10/20 2,947 2,952 2,945 2,946 50,210
2023/10/19 2,980 2,982 2,971 2,972 80,150
2023/10/18 3,011 3,013 3,006 3,013 73,840
2023/10/17 3,014 3,014 3,007 3,012 72,950
2023/10/16 2,990 2,991 2,982 2,985 81,530
2023/10/13 3,004 3,006 3,001 3,004 16,540
2023/10/12 3,014 3,017 3,012 3,017 223,740
2023/10/11 2,986 2,992 2,983 2,992 17,740
2023/10/10 2,963 2,974 2,962 2,974 236,130
2023/10/06 2,910 2,916 2,909 2,913 47,050
2023/10/05 2,922 2,924 2,910 2,917 196,390
2023/10/04 2,905 2,907 2,892 2,895 144,990
2023/10/03 2,960 2,960 2,952 2,954 47,160
2023/10/02 2,967 2,975 2,964 2,964 16,500
2023/09/29 2,958 2,961 2,951 2,955 94,050
2023/09/28 2,947 2,952 2,938 2,947 49,470
2023/09/27 2,939 2,945 2,935 2,945 6,180
2023/09/26 2,972 2,972 2,960 2,964 38,890
2023/09/25 2,956 2,960 2,952 2,958 8,750
2023/09/22 2,944 2,961 2,939 2,958 50,490
2023/09/21 3,003 3,006 2,996 2,998 87,340
2023/09/20 3,022 3,024 3,020 3,024 48,680
2023/09/19 3,029 3,031 3,026 3,029 6,750
2023/09/15 3,059 3,069 3,058 3,064 63,190
2023/09/14 3,035 3,037 3,030 3,037 44,470
2023/09/13 3,023 3,028 3,020 3,022 14,340
2023/09/12 3,025 3,030 3,020 3,030 88,360
2023/09/11 3,021 3,023 3,004 3,011 56,800
2023/09/08 3,019 3,021 3,004 3,021 16,550
2023/09/07 3,035 3,041 3,028 3,030 41,980
2023/09/06 3,072 3,077 3,061 3,063 96,490
2023/09/05 3,064 3,067 3,059 3,067 7,700
2023/09/04 3,054 3,061 3,052 3,061 21,150
2023/09/01 3,039 3,046 3,037 3,042 49,610
2023/08/31 3,058 3,059 3,052 3,056 77,790
2023/08/30 3,041 3,051 3,041 3,049 26,260
2023/08/29 3,005 3,012 3,003 3,010 13,530
2023/08/28 2,994 2,994 2,988 2,992 13,540
2023/08/25 2,961 2,966 2,959 2,963 4,090
2023/08/24 2,986 3,006 2,986 3,006 48,060
2023/08/23 2,963 2,970 2,961 2,970 15,770
2023/08/22 2,976 2,977 2,970 2,974 3,960
2023/08/21 2,944 2,948 2,937 2,939 25,670
2023/08/18 2,948 2,949 2,939 2,941 60,260
2023/08/17 2,985 2,988 2,979 2,984 107,130
2023/08/16 2,994 2,994 2,986 2,987 11,390
2023/08/15 3,023 3,029 3,022 3,028 57,210
2023/08/14 2,995 3,000 2,982 2,988 63,750
2023/08/10 2,977 2,989 2,977 2,989 96,980
2023/08/09 2,982 2,987 2,979 2,982 23,630
2023/08/08 2,981 2,991 2,979 2,989 11,560
2023/08/07 2,946 2,957 2,941 2,957 11,440
2023/08/04 2,976 2,983 2,972 2,981 33,310
2023/08/03 3,000 3,006 2,994 2,997 11,610
2023/08/02 3,016 3,024 3,007 3,008 15,320
2023/08/01 3,019 3,034 3,019 3,030 9,640
2023/07/31 2,986 3,003 2,983 3,001 29,020
2023/07/28 2,917 2,970 2,896 2,929 230,110
2023/07/27 2,967 2,971 2,956 2,967 54,940
2023/07/26 2,974 2,980 2,974 2,976 6,030
2023/07/25 2,983 2,983 2,973 2,980 6,950
2023/07/24 2,972 2,972 2,964 2,965 19,160
2023/07/21 2,934 2,945 2,930 2,945 6,820
2023/07/20 2,941 2,942 2,933 2,938 8,990
2023/07/19 2,926 2,937 2,924 2,936 6,850
2023/07/18 2,895 2,902 2,890 2,894 7,080
2023/07/14 2,879 2,879 2,858 2,875 3,090
2023/07/13 2,866 2,879 2,862 2,879 7,650
2023/07/12 2,877 2,877 2,860 2,865 24,120
2023/07/11 2,879 2,885 2,867 2,875 10,460
2023/07/10 2,896 2,902 2,889 2,889 125,600
2023/07/07 2,934 2,939 2,924 2,926 11,590
2023/07/06 2,974 2,974 2,944 2,945 34,950
2023/07/05 2,970 2,978 2,970 2,974 5,930
2023/07/04 2,976 2,978 2,972 2,977 7,800
2023/07/03 2,971 2,975 2,965 2,974 17,150
2023/06/30 2,943 2,950 2,940 2,944 46,200
2023/06/29 2,927 2,930 2,924 2,926 18,710
2023/06/28 2,905 2,910 2,903 2,908 18,390
2023/06/27 2,875 2,881 2,872 2,881 7,770
2023/06/26 2,889 2,894 2,881 2,886 15,120
2023/06/23 2,896 2,898 2,882 2,891 21,490
2023/06/22 2,875 2,875 2,855 2,856 10,610
2023/06/21 2,870 2,877 2,868 2,875 3,570
2023/06/20 2,888 2,894 2,878 2,885 30,530
2023/06/19 2,892 2,892 2,878 2,884 21,540
2023/06/16 2,866 2,878 2,856 2,878 26,930
2023/06/15 2,830 2,857 2,829 2,855 27,680
2023/06/14 2,828 2,829 2,824 2,827 30,690
2023/06/13 2,798 2,803 2,796 2,801 101,280
2023/06/12 2,774 2,778 2,770 2,777 16,150
2023/06/09 2,752 2,762 2,751 2,762 11,000
2023/06/08 2,761 2,763 2,748 2,755 36,270
2023/06/07 2,761 2,763 2,754 2,757 15,610
2023/06/06 2,750 2,757 2,749 2,752 11,110
2023/06/05 2,769 2,770 2,764 2,766 24,550
2023/06/02 2,705 2,714 2,704 2,713 26,370
2023/06/01 2,692 2,700 2,687 2,700 70,890
2023/05/31 2,714 2,717 2,697 2,698 8,030
2023/05/30 2,734 2,738 2,723 2,738 6,940
2023/05/29 2,745 2,747 2,730 2,731 24,650
2023/05/26 2,677 2,680 2,671 2,671 6,680
2023/05/25 2,658 2,666 2,658 2,664 66,370
2023/05/24 2,656 2,658 2,648 2,649 9,280
2023/05/23 2,690 2,696 2,680 2,685 9,790
2023/05/22 2,661 2,668 2,658 2,668 9,120
2023/05/19 2,687 2,691 2,682 2,682 25,280
2023/05/18 2,639 2,642 2,633 2,636 17,080
2023/05/17 2,589 2,599 2,588 2,599 20,750
2023/05/16 2,596 2,596 2,587 2,587 9,050
2023/05/15 2,582 2,598 2,579 2,596 20,880
2023/05/12 2,563 2,571 2,563 2,571 63,230
2023/05/11 2,565 2,570 2,561 2,569 92,920
2023/05/10 2,574 2,574 2,569 2,572 16,080
2023/05/09 2,575 2,580 2,574 2,574 4,530
2023/05/08 2,572 2,575 2,566 2,567 91,430
2023/05/02 2,638 2,647 2,634 2,644 61,110
2023/05/01 2,618 2,636 2,616 2,635 55,640
2023/04/28 2,549 2,575 2,546 2,573 126,330
2023/04/27 2,506 2,512 2,502 2,509 7,280
2023/04/26 2,521 2,524 2,517 2,524 50,800
2023/04/25 2,555 2,560 2,551 2,551 6,990
2023/04/24 2,551 2,555 2,547 2,550 10,620
2023/04/21 2,550 2,558 2,548 2,548 26,930
2023/04/20 2,572 2,579 2,572 2,573 53,060
2023/04/19 2,567 2,571 2,564 2,570 31,770
2023/04/18 2,571 2,577 2,569 2,573 16,740
2023/04/17 2,559 2,563 2,556 2,560 55,110
2023/04/14 2,531 2,536 2,528 2,531 16,210
2023/04/13 2,507 2,519 2,505 2,517 25,520
2023/04/12 2,532 2,539 2,531 2,535 6,460
2023/04/11 2,531 2,534 2,526 2,526 58,180
2023/04/10 2,501 2,512 2,501 2,506 7,030
2023/04/07 2,489 2,492 2,487 2,491 8,150
2023/04/06 2,469 2,471 2,462 2,471 12,650
2023/04/05 2,488 2,494 2,485 2,486 9,200
2023/04/04 2,518 2,525 2,511 2,523 17,220
2023/04/03 2,520 2,521 2,510 2,518 51,930
2023/03/31 2,492 2,499 2,484 2,485 16,780
2023/03/30 2,458 2,464 2,457 2,463 11,040
2023/03/29 2,404 2,430 2,403 2,430 59,250
2023/03/28 2,412 2,412 2,395 2,399 13,880
2023/03/27 2,410 2,410 2,398 2,410 10,390
2023/03/24 2,386 2,386 2,366 2,369 14,840
2023/03/23 2,383 2,391 2,378 2,389 24,650
2023/03/22 2,441 2,450 2,440 2,444 9,600
2023/03/20 2,402 2,409 2,376 2,378 71,700
2023/03/17 2,435 2,437 2,428 2,429 31,880
2023/03/16 2,384 2,408 2,381 2,391 64,080
2023/03/15 2,426 2,433 2,423 2,430 131,570
2023/03/14 2,369 2,393 2,368 2,386 53,370
2023/03/13 2,428 2,434 2,417 2,434 53,410
2023/03/10 2,456 2,457 2,436 2,449 84,120
2023/03/09 2,522 2,524 2,512 2,515 30,810
2023/03/08 2,543 2,549 2,538 2,546 20,170
2023/03/07 2,556 2,560 2,555 2,559 57,890
2023/03/06 2,550 2,551 2,544 2,551 16,740
2023/03/03 2,520 2,521 2,517 2,520 18,970
2023/03/02 2,501 2,501 2,487 2,493 16,010
2023/03/01 2,505 2,512 2,497 2,511 7,950
2023/02/28 2,520 2,521 2,517 2,517 6,070
2023/02/27 2,513 2,515 2,508 2,510 34,930
2023/02/24 2,502 2,508 2,494 2,502 67,890
2023/02/22 2,506 2,507 2,499 2,502 7,040
2023/02/21 2,534 2,534 2,528 2,532 7,960
2023/02/20 2,536 2,539 2,532 2,535 8,680
2023/02/17 2,536 2,546 2,533 2,541 17,650
2023/02/16 2,574 2,582 2,574 2,577 32,750
2023/02/15 2,543 2,543 2,533 2,538 6,470
2023/02/14 2,536 2,536 2,524 2,524 27,850
2023/02/13 2,485 2,495 2,483 2,495 8,120
2023/02/10 2,487 2,492 2,483 2,485 14,480
2023/02/09 2,509 2,520 2,499 2,514 338,890
2023/02/08 2,523 2,530 2,518 2,529 5,510
2023/02/07 2,529 2,530 2,521 2,522 31,190
2023/02/06 2,524 2,529 2,510 2,513 284,870
2023/02/03 2,476 2,480 2,472 2,475 46,900
2023/02/02 2,465 2,465 2,454 2,461 86,030
2023/02/01 2,450 2,453 2,444 2,453 7,140
2023/01/31 2,435 2,435 2,419 2,419 8,530
2023/01/30 2,444 2,450 2,430 2,434 193,800
2023/01/27 2,432 2,440 2,430 2,437 11,660
2023/01/26 2,409 2,413 2,403 2,411 54,370
2023/01/25 2,412 2,418 2,409 2,415 8,260
2023/01/24 2,427 2,430 2,422 2,422 22,560
2023/01/23 2,378 2,387 2,373 2,387 8,100
2023/01/20 2,320 2,339 2,319 2,337 52,990
2023/01/19 2,336 2,337 2,321 2,324 72,030
2023/01/18 2,365 2,431 2,363 2,419 125,000
2023/01/17 2,374 2,382 2,371 2,373 52,790
2023/01/16 2,368 2,373 2,359 2,363 185,560
2023/01/13 2,383 2,386 2,374 2,377 525,180
2023/01/12 2,422 2,423 2,415 2,421 64,610
2023/01/11 2,399 2,405 2,399 2,401 8,390
2023/01/10 2,373 2,377 2,364 2,371 202,460
2023/01/06 2,353 2,373 2,353 2,373 39,200
2023/01/05 2,356 2,362 2,345 2,360 33,570
2023/01/04 2,323 2,323 2,310 2,318 47,650

このページの先頭へ