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

このページの先頭へ