(NEXT FUNDS) S&P500(H有)連動型上場投信(2634)の株価時系列情報
(NEXT FUNDS) S&P500(H有)連動型上場投信(2634)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 |
---|---|---|---|---|---|
2024/07/26 | 2,429 | 2,436 | 2,428 | 2,432 | 60,890 |
2024/07/25 | 2,443 | 2,470 | 2,440 | 2,441 | 16,890 |
2024/07/24 | 2,481 | 2,483 | 2,477 | 2,479 | 4,690 |
2024/07/23 | 2,493 | 2,495 | 2,491 | 2,492 | 7,120 |
2024/07/22 | 2,479 | 2,480 | 2,472 | 2,478 | 37,460 |
2024/07/19 | 2,494 | 2,520 | 2,492 | 2,520 | 46,140 |
2024/07/18 | 2,513 | 2,515 | 2,512 | 2,515 | 24,350 |
2024/07/17 | 2,543 | 2,543 | 2,538 | 2,538 | 22,200 |
2024/07/16 | 2,533 | 2,536 | 2,532 | 2,533 | 25,810 |
2024/07/12 | 2,507 | 2,512 | 2,507 | 2,510 | 24,630 |
2024/07/11 | 2,531 | 2,532 | 2,530 | 2,531 | 27,180 |
2024/07/10 | 2,509 | 2,509 | 2,507 | 2,507 | 11,400 |
2024/07/09 | 2,509 | 2,510 | 2,508 | 2,509 | 22,790 |
2024/07/08 | 2,500 | 2,500 | 2,495 | 2,497 | 13,460 |
2024/07/05 | 2,488 | 2,491 | 2,488 | 2,491 | 64,490 |
2024/07/04 | 2,488 | 2,491 | 2,488 | 2,489 | 9,940 |
2024/07/03 | 2,477 | 2,480 | 2,475 | 2,478 | 14,770 |
2024/07/02 | 2,462 | 2,462 | 2,457 | 2,460 | 22,740 |
2024/07/01 | 2,475 | 2,475 | 2,460 | 2,464 | 13,930 |
2024/06/28 | 2,473 | 2,478 | 2,471 | 2,473 | 16,510 |
2024/06/27 | 2,458 | 2,461 | 2,455 | 2,461 | 13,530 |
2024/06/26 | 2,462 | 2,465 | 2,460 | 2,465 | 7,580 |
2024/06/25 | 2,453 | 2,457 | 2,452 | 2,457 | 13,660 |
2024/06/24 | 2,461 | 2,463 | 2,455 | 2,460 | 21,940 |
2024/06/21 | 2,467 | 2,467 | 2,464 | 2,467 | 23,040 |
2024/06/20 | 2,472 | 2,480 | 2,472 | 2,479 | 6,410 |
2024/06/19 | 2,470 | 2,473 | 2,470 | 2,472 | 7,760 |
2024/06/18 | 2,467 | 2,467 | 2,463 | 2,465 | 17,260 |
2024/06/17 | 2,449 | 2,449 | 2,443 | 2,446 | 9,770 |
2024/06/14 | 2,433 | 2,448 | 2,433 | 2,448 | 67,340 |
2024/06/13 | 2,444 | 2,447 | 2,444 | 2,445 | 32,470 |
2024/06/12 | 2,421 | 2,424 | 2,420 | 2,424 | 4,990 |
2024/06/11 | 2,422 | 2,422 | 2,413 | 2,415 | 8,290 |
2024/06/10 | 2,410 | 2,410 | 2,407 | 2,408 | 6,560 |
2024/06/07 | 2,419 | 2,419 | 2,411 | 2,415 | 7,850 |
2024/06/06 | 2,413 | 2,416 | 2,412 | 2,414 | 12,270 |
2024/06/05 | 2,389 | 2,390 | 2,387 | 2,388 | 8,700 |
2024/06/04 | 2,381 | 2,386 | 2,381 | 2,384 | 7,340 |
2024/06/03 | 2,384 | 2,390 | 2,384 | 2,388 | 57,920 |
2024/05/31 | 2,357 | 2,360 | 2,354 | 2,356 | 11,140 |
2024/05/30 | 2,369 | 2,370 | 2,362 | 2,363 | 23,540 |
2024/05/29 | 2,399 | 2,399 | 2,385 | 2,385 | 10,110 |
2024/05/28 | 2,409 | 2,409 | 2,394 | 2,397 | 75,160 |
2024/05/27 | 2,391 | 2,392 | 2,388 | 2,388 | 12,000 |
2024/05/24 | 2,373 | 2,385 | 2,373 | 2,385 | 10,510 |
2024/05/23 | 2,419 | 2,419 | 2,402 | 2,411 | 5,930 |
2024/05/22 | 2,400 | 2,404 | 2,400 | 2,403 | 4,520 |
2024/05/21 | 2,398 | 2,398 | 2,390 | 2,397 | 75,880 |
2024/05/20 | 2,389 | 2,400 | 2,389 | 2,398 | 10,010 |
2024/05/17 | 2,393 | 2,394 | 2,391 | 2,393 | 4,420 |
2024/05/16 | 2,400 | 2,401 | 2,398 | 2,401 | 78,710 |
2024/05/15 | 2,371 | 2,372 | 2,368 | 2,370 | 26,680 |
2024/05/14 | 2,357 | 2,359 | 2,356 | 2,357 | 50,850 |
2024/05/13 | 2,357 | 2,361 | 2,357 | 2,361 | 2,490 |
2024/05/10 | 2,352 | 2,359 | 2,344 | 2,358 | 26,530 |
2024/05/09 | 2,343 | 2,346 | 2,342 | 2,342 | 1,290 |
2024/05/08 | 2,350 | 2,350 | 2,343 | 2,344 | 51,370 |
2024/05/07 | 2,342 | 2,344 | 2,340 | 2,344 | 104,630 |
2024/05/02 | 2,328 | 2,328 | 2,280 | 2,287 | 6,700 |
2024/05/01 | 2,277 | 2,282 | 2,275 | 2,278 | 49,960 |
2024/04/30 | 2,314 | 2,315 | 2,310 | 2,312 | 71,530 |
2024/04/26 | 2,304 | 2,307 | 2,301 | 2,305 | 20,240 |
2024/04/25 | 2,284 | 2,286 | 2,279 | 2,279 | 9,740 |
2024/04/24 | 2,303 | 2,308 | 2,302 | 2,308 | 60,740 |
2024/04/23 | 2,270 | 2,272 | 2,267 | 2,272 | 88,570 |
2024/04/22 | 2,259 | 2,259 | 2,253 | 2,258 | 8,400 |
2024/04/19 | 2,333 | 2,333 | 2,232 | 2,253 | 67,530 |
2024/04/18 | 2,285 | 2,287 | 2,278 | 2,287 | 10,220 |
2024/04/17 | 2,296 | 2,299 | 2,289 | 2,291 | 7,400 |
2024/04/16 | 2,296 | 2,298 | 2,288 | 2,294 | 75,580 |
2024/04/15 | 2,334 | 2,337 | 2,328 | 2,337 | 37,450 |
2024/04/12 | 2,359 | 2,362 | 2,359 | 2,360 | 27,980 |
2024/04/11 | 2,338 | 2,346 | 2,338 | 2,343 | 27,790 |
2024/04/10 | 2,369 | 2,370 | 2,366 | 2,366 | 21,430 |
2024/04/09 | 2,366 | 2,366 | 2,363 | 2,366 | 44,630 |
2024/04/08 | 2,367 | 2,367 | 2,360 | 2,361 | 28,410 |
2024/04/05 | 2,342 | 2,348 | 2,338 | 2,341 | 26,490 |
2024/04/04 | 2,377 | 2,377 | 2,374 | 2,376 | 9,010 |
2024/04/03 | 2,366 | 2,368 | 2,362 | 2,362 | 22,780 |
2024/04/02 | 2,381 | 2,382 | 2,379 | 2,379 | 75,890 |
2024/04/01 | 2,397 | 2,398 | 2,396 | 2,396 | 3,120 |
2024/03/29 | 2,387 | 2,395 | 2,383 | 2,384 | 1,430 |
2024/03/28 | 2,387 | 2,388 | 2,385 | 2,387 | 20,640 |
2024/03/27 | 2,375 | 2,379 | 2,373 | 2,379 | 3,810 |
2024/03/26 | 2,378 | 2,379 | 2,375 | 2,379 | 56,230 |
2024/03/25 | 2,382 | 2,382 | 2,377 | 2,377 | 4,680 |
2024/03/22 | 2,389 | 2,390 | 2,384 | 2,387 | 60,770 |
2024/03/21 | 2,385 | 2,390 | 2,384 | 2,389 | 38,990 |
2024/03/19 | 2,343 | 2,343 | 2,339 | 2,343 | 76,690 |
2024/03/18 | 2,333 | 2,338 | 2,330 | 2,338 | 8,090 |
2024/03/15 | 2,344 | 2,347 | 2,343 | 2,343 | 107,900 |
2024/03/14 | 2,356 | 2,356 | 2,353 | 2,355 | 8,340 |
2024/03/13 | 2,357 | 2,358 | 2,353 | 2,357 | 33,860 |
2024/03/12 | 2,338 | 2,341 | 2,336 | 2,341 | 8,580 |
2024/03/11 | 2,336 | 2,336 | 2,329 | 2,332 | 20,110 |
2024/03/08 | 2,349 | 2,352 | 2,348 | 2,350 | 9,510 |
2024/03/07 | 2,327 | 2,328 | 2,320 | 2,325 | 20,000 |
2024/03/06 | 2,334 | 2,336 | 2,332 | 2,336 | 24,090 |
2024/03/05 | 2,354 | 2,355 | 2,352 | 2,353 | 70,060 |
2024/03/04 | 2,358 | 2,359 | 2,357 | 2,358 | 44,930 |
2024/03/01 | 2,338 | 2,346 | 2,338 | 2,346 | 78,640 |
2024/02/29 | 2,326 | 2,332 | 2,326 | 2,332 | 203,760 |
2024/02/28 | 2,334 | 2,336 | 2,333 | 2,333 | 59,790 |
2024/02/27 | 2,330 | 2,331 | 2,328 | 2,329 | 6,040 |
2024/02/26 | 2,340 | 2,341 | 2,335 | 2,338 | 48,200 |
2024/02/22 | 2,304 | 2,310 | 2,303 | 2,309 | 51,340 |
2024/02/21 | 2,287 | 2,289 | 2,285 | 2,287 | 7,180 |
2024/02/20 | 2,300 | 2,301 | 2,294 | 2,297 | 8,790 |
2024/02/19 | 2,305 | 2,307 | 2,303 | 2,305 | 9,720 |
2024/02/16 | 2,316 | 2,316 | 2,313 | 2,315 | 63,910 |
2024/02/15 | 2,303 | 2,304 | 2,300 | 2,303 | 133,520 |
2024/02/14 | 2,281 | 2,282 | 2,279 | 2,282 | 26,340 |
2024/02/13 | 2,311 | 2,311 | 2,308 | 2,310 | 23,100 |
2024/02/09 | 2,301 | 2,301 | 2,299 | 2,300 | 302,060 |
2024/02/08 | 2,301 | 2,302 | 2,299 | 2,300 | 15,030 |
2024/02/07 | 2,281 | 2,285 | 2,280 | 2,281 | 2,820 |
2024/02/06 | 2,273 | 2,279 | 2,273 | 2,278 | 5,880 |
2024/02/05 | 2,283 | 2,284 | 2,277 | 2,280 | 27,140 |
2024/02/02 | 2,273 | 2,275 | 2,271 | 2,274 | 135,810 |
2024/02/01 | 2,236 | 2,240 | 2,236 | 2,238 | 71,400 |
2024/01/31 | 2,261 | 2,262 | 2,260 | 2,260 | 7,580 |
2024/01/30 | 2,270 | 2,272 | 2,269 | 2,272 | 56,670 |
2024/01/29 | 2,249 | 2,252 | 2,247 | 2,252 | 8,990 |
2024/01/26 | 2,251 | 2,253 | 2,246 | 2,249 | 165,270 |
2024/01/25 | 2,245 | 2,246 | 2,243 | 2,246 | 24,080 |
2024/01/24 | 2,246 | 2,250 | 2,246 | 2,250 | 312,640 |
2024/01/23 | 2,237 | 2,238 | 2,235 | 2,236 | 163,150 |
2024/01/22 | 2,234 | 2,240 | 2,233 | 2,237 | 272,220 |
2024/01/19 | 2,205 | 2,206 | 2,204 | 2,205 | 15,700 |
2024/01/18 | 2,184 | 2,185 | 2,182 | 2,183 | 14,290 |
2024/01/17 | 2,198 | 2,198 | 2,191 | 2,191 | 7,750 |
2024/01/16 | 2,203 | 2,203 | 2,197 | 2,197 | 12,420 |
2024/01/15 | 2,202 | 2,207 | 2,202 | 2,205 | 23,960 |
2024/01/12 | 2,205 | 2,205 | 2,200 | 2,201 | 19,900 |
2024/01/11 | 2,208 | 2,214 | 2,208 | 2,212 | 13,000 |
2024/01/10 | 2,194 | 2,196 | 2,192 | 2,194 | 78,780 |
2024/01/09 | 2,196 | 2,197 | 2,195 | 2,195 | 106,310 |
2024/01/05 | 2,168 | 2,168 | 2,166 | 2,166 | 21,840 |
2024/01/04 | 2,174 | 2,179 | 2,172 | 2,177 | 99,290 |
2023/12/29 | 2,215 | 2,220 | 2,212 | 2,214 | 35,790 |
2023/12/28 | 2,214 | 2,217 | 2,214 | 2,216 | 107,720 |
2023/12/27 | 2,210 | 2,210 | 2,208 | 2,210 | 67,040 |
2023/12/26 | 2,202 | 2,203 | 2,201 | 2,203 | 32,370 |
2023/12/25 | 2,196 | 2,209 | 2,196 | 2,199 | 33,270 |
2023/12/22 | 2,195 | 2,197 | 2,193 | 2,193 | 41,070 |
2023/12/21 | 2,182 | 2,186 | 2,180 | 2,185 | 53,350 |
2023/12/20 | 2,207 | 2,211 | 2,207 | 2,209 | 39,980 |
2023/12/19 | 2,195 | 2,197 | 2,193 | 2,197 | 34,630 |
2023/12/18 | 2,188 | 2,191 | 2,187 | 2,191 | 37,730 |
2023/12/15 | 2,187 | 2,190 | 2,185 | 2,190 | 31,990 |
2023/12/14 | 2,186 | 2,191 | 2,185 | 2,190 | 532,530 |
2023/12/13 | 2,156 | 2,157 | 2,155 | 2,157 | 260,680 |
2023/12/12 | 2,145 | 2,147 | 2,144 | 2,146 | 186,920 |
2023/12/11 | 2,138 | 2,139 | 2,134 | 2,136 | 262,490 |
2023/12/08 | 2,125 | 2,128 | 2,125 | 2,127 | 23,130 |
2023/12/07 | 2,113 | 2,115 | 2,112 | 2,112 | 30,200 |
2023/12/06 | 2,123 | 2,129 | 2,123 | 2,128 | 24,600 |
2023/12/05 | 2,119 | 2,120 | 2,118 | 2,119 | 120,140 |
2023/12/04 | 2,133 | 2,134 | 2,130 | 2,130 | 376,650 |
2023/12/01 | 2,122 | 2,124 | 2,122 | 2,124 | 64,380 |
2023/11/30 | 2,119 | 2,121 | 2,118 | 2,120 | 23,760 |
2023/11/29 | 2,119 | 2,121 | 2,118 | 2,121 | 17,240 |
2023/11/28 | 2,121 | 2,121 | 2,118 | 2,119 | 84,530 |
2023/11/27 | 2,120 | 2,121 | 2,115 | 2,115 | 80,610 |
2023/11/24 | 2,124 | 2,126 | 2,123 | 2,123 | 106,040 |
2023/11/22 | 2,111 | 2,115 | 2,111 | 2,115 | 395,010 |
2023/11/21 | 2,119 | 2,120 | 2,117 | 2,118 | 151,890 |
2023/11/20 | 2,102 | 2,103 | 2,099 | 2,099 | 34,670 |
2023/11/17 | 2,103 | 2,106 | 2,103 | 2,103 | 47,880 |
2023/11/16 | 2,100 | 2,102 | 2,097 | 2,100 | 19,710 |
2023/11/15 | 2,099 | 2,103 | 2,098 | 2,103 | 59,980 |
2023/11/14 | 2,058 | 2,059 | 2,058 | 2,058 | 26,370 |
2023/11/13 | 2,055 | 2,057 | 2,050 | 2,051 | 120,930 |
2023/11/10 | 2,027 | 2,030 | 2,024 | 2,030 | 39,830 |
2023/11/09 | 2,042 | 2,045 | 2,042 | 2,043 | 32,710 |
2023/11/08 | 2,043 | 2,043 | 2,040 | 2,040 | 17,020 |
2023/11/07 | 2,033 | 2,034 | 2,032 | 2,032 | 104,710 |
2023/11/06 | 2,033 | 2,035 | 2,032 | 2,034 | 290,680 |
2023/11/02 | 1,984 | 1,999 | 1,981 | 1,982 | 135,060 |
2023/11/01 | 1,955 | 1,957 | 1,952 | 1,955 | 51,540 |
2023/10/31 | 1,944 | 1,944 | 1,937 | 1,937 | 13,960 |
2023/10/30 | 1,930 | 1,932 | 1,930 | 1,931 | 17,380 |
2023/10/27 | 1,943 | 1,945 | 1,939 | 1,945 | 118,210 |
2023/10/26 | 1,949 | 1,952 | 1,943 | 1,944 | 194,040 |
2023/10/25 | 1,985 | 1,985 | 1,979 | 1,980 | 101,650 |
2023/10/24 | 1,978 | 1,983 | 1,973 | 1,983 | 444,280 |
2023/10/23 | 1,981 | 1,981 | 1,978 | 1,980 | 36,590 |
2023/10/20 | 1,997 | 1,998 | 1,993 | 1,995 | 21,250 |
2023/10/19 | 2,021 | 2,022 | 2,014 | 2,015 | 24,720 |
2023/10/18 | 2,042 | 2,045 | 2,039 | 2,045 | 6,640 |
2023/10/17 | 2,046 | 2,047 | 2,042 | 2,044 | 8,910 |
2023/10/16 | 2,031 | 2,033 | 2,027 | 2,030 | 34,470 |
2023/10/13 | 2,038 | 2,039 | 2,037 | 2,039 | 32,350 |
2023/10/12 | 2,054 | 2,057 | 2,054 | 2,057 | 102,450 |
2023/10/11 | 2,042 | 2,044 | 2,041 | 2,042 | 76,570 |
2023/10/10 | 2,031 | 2,035 | 2,030 | 2,032 | 121,340 |
2023/10/06 | 1,993 | 1,995 | 1,991 | 1,992 | 53,800 |
2023/10/05 | 1,996 | 2,001 | 1,994 | 1,999 | 155,890 |
2023/10/04 | 1,985 | 1,985 | 1,974 | 1,976 | 76,140 |
2023/10/03 | 2,011 | 2,011 | 2,006 | 2,008 | 14,800 |