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
2026/06/08 3,070 3,077 3,063 3,071 8,087
2026/06/05 3,140 3,141 3,110 3,133 99,534
2026/06/04 3,130 3,130 3,124 3,130 11,498
2026/06/03 3,160 3,163 3,155 3,156 3,687
2026/06/02 3,175 3,175 3,140 3,150 202,869
2026/06/01 3,155 3,159 3,154 3,159 3,141
2026/05/29 3,145 3,148 3,126 3,148 51,387
2026/05/28 3,125 3,125 3,111 3,122 33,224
2026/05/27 3,130 3,130 3,124 3,124 2,084
2026/05/26 3,130 3,149 3,100 3,128 3,195
2026/05/25 3,124 3,137 3,124 3,135 2,525
2026/05/22 3,086 3,106 3,070 3,105 1,724
2026/05/21 3,075 3,090 3,072 3,086 195,838
2026/05/20 3,064 3,067 3,050 3,059 5,477
2026/05/19 3,080 3,082 3,064 3,069 13,592
2026/05/18 3,070 3,070 3,055 3,057 84,370
2026/05/15 3,115 3,119 3,091 3,092 48,137
2026/05/14 3,101 3,105 3,098 3,105 2,593
2026/05/13 3,077 3,085 3,070 3,079 18,099
2026/05/12 3,081 3,081 3,071 3,074 4,400
2026/05/11 3,058 3,073 3,058 3,071 2,471
2026/05/08 3,047 3,062 3,047 3,062 1,785
2026/05/07 3,054 3,070 3,054 3,069 21,716
2026/05/01 2,998 3,012 2,998 3,009 9,730
2026/04/30 2,996 2,996 2,958 2,960 13,535
2026/04/28 2,988 2,990 2,981 2,985 45,927
2026/04/27 2,975 2,985 2,971 2,979 38,686
2026/04/24 2,962 2,965 2,958 2,959 5,092
2026/04/23 2,968 2,968 2,941 2,958 13,001
2026/04/22 2,958 2,958 2,952 2,954 95,147
2026/04/21 2,958 2,967 2,958 2,965 14,122
2026/04/20 2,941 2,949 2,940 2,944 116,730
2026/04/17 2,915 2,933 2,910 2,925 7,073
2026/04/16 2,925 2,930 2,925 2,927 52,734
2026/04/15 2,897 2,904 2,897 2,903 54,800
2026/04/14 2,833 2,867 2,833 2,867 3,575
2026/04/13 2,810 2,819 2,809 2,817 4,836
2026/04/10 2,837 2,843 2,835 2,836 9,221
2026/04/09 2,844 2,844 2,817 2,818 8,885
2026/04/08 2,821 2,829 2,811 2,829 283,367
2026/04/07 2,751 2,768 2,730 2,730 3,968
2026/04/06 2,779 2,779 2,729 2,743 1,642
2026/04/03 2,765 2,765 2,720 2,734 6,046
2026/03/27 2,714 2,721 2,700 2,700 6,921
2026/03/26 2,747 2,753 2,738 2,740 2,758
2026/03/25 2,756 2,768 2,750 2,755 26,399
2026/03/24 2,729 2,749 2,728 2,741 28,107
2026/03/23 2,711 2,723 2,701 2,723 26,724
2026/03/19 2,771 2,774 2,761 2,772 17,245
2026/03/18 2,805 2,823 2,805 2,821 49,988
2026/03/17 2,761 2,806 2,761 2,788 1,052
2026/03/16 2,776 2,802 2,776 2,802 23,910
2026/03/13 2,791 2,802 2,785 2,785 3,649
2026/03/12 2,813 2,813 2,800 2,800 10,108
2026/03/11 2,839 2,852 2,830 2,830 7,139
2026/03/10 2,826 2,842 2,825 2,838 217,850
2026/03/09 2,770 2,777 2,752 2,776 21,461
2026/03/06 2,875 2,880 2,870 2,878 15,334
2026/03/05 2,902 2,902 2,875 2,877 5,706
2026/03/04 2,856 2,868 2,847 2,852 4,688
2026/03/03 2,888 2,889 2,867 2,867 7,073
2026/03/02 2,863 2,879 2,830 2,830 10,968
2026/02/27 2,895 2,901 2,893 2,897 12,674
2026/02/26 2,919 2,920 2,917 2,918 2,993
2026/02/25 2,922 2,922 2,897 2,901 152,724
2026/02/24 2,881 2,888 2,880 2,884 80,139
2026/02/20 2,892 2,898 2,889 2,898 97,159
2026/02/19 2,897 2,902 2,894 2,902 2,009
2026/02/18 2,880 2,889 2,878 2,887 32,384
2026/02/17 2,884 2,885 2,864 2,868 20,926
2026/02/16 2,883 2,885 2,881 2,881 3,939
2026/02/13 2,883 2,888 2,873 2,873 53,941
2026/02/12 2,924 2,935 2,923 2,931 117,848
2026/02/10 2,934 2,936 2,930 2,932 4,925
2026/02/09 2,928 2,932 2,919 2,919 393,829
2026/02/06 2,841 2,898 2,834 2,898 9,251
2026/02/05 2,909 2,912 2,896 2,898 18,174
2026/02/04 2,916 2,920 2,911 2,920 17,760
2026/02/03 2,946 2,949 2,943 2,946 55,041
2026/02/02 2,917 2,925 2,884 2,885 67,737
2026/01/30 2,933 2,934 2,917 2,917 44,509
2026/01/29 2,945 2,948 2,934 2,948 23,734
2026/01/28 2,943 2,955 2,943 2,955 214,399
2026/01/27 2,927 2,941 2,927 2,939 124,406
2026/01/26 2,904 2,914 2,904 2,911 70,105
2026/01/23 2,920 2,924 2,914 2,924 9,204
2026/01/22 2,907 2,912 2,905 2,905 207,394
2026/01/21 2,865 2,879 2,865 2,877 522,325
2026/01/20 2,899 2,901 2,892 2,892 17,028
2026/01/19 2,921 2,941 2,901 2,941 8,821
2026/01/16 2,934 2,939 2,932 2,938 12,062
2026/01/15 2,921 2,927 2,918 2,924 30,376
2026/01/14 2,938 2,939 2,920 2,920 80,107
2026/01/13 2,939 2,944 2,937 2,944 67,095
2026/01/09 2,921 2,922 2,918 2,919 26,535
2026/01/08 2,924 2,925 2,910 2,912 110,919
2026/01/07 2,931 2,934 2,929 2,931 144,743
2026/01/06 2,914 2,920 2,912 2,920 208,976
2026/01/05 2,904 2,904 2,898 2,903 29,741
2025/12/30 2,920 2,920 2,915 2,918 1,340
2025/12/29 2,934 2,934 2,924 2,927 5,503
2025/12/26 2,910 2,933 2,910 2,929 8,634
2025/12/25 2,935 2,935 2,910 2,910 7,844
2025/12/24 2,910 2,926 2,910 2,916 5,703
2025/12/23 2,908 2,909 2,901 2,901 141,098
2025/12/22 2,898 2,900 2,895 2,897 73,451
2025/12/19 2,871 2,871 2,862 2,862 24,529
2025/12/18 2,847 2,851 2,842 2,845 21,722
2025/12/17 2,870 2,880 2,868 2,880 1,340
2025/12/16 2,887 2,887 2,867 2,870 12,852
2025/12/15 2,888 2,897 2,888 2,895 18,857
2025/12/12 2,918 2,923 2,917 2,921 31,670
2025/12/11 2,912 2,912 2,884 2,884 44,329
2025/12/10 2,900 2,900 2,893 2,895 2,474
2025/12/09 2,902 2,904 2,899 2,900 5,311
2025/12/08 2,907 2,913 2,905 2,912 5,533
2025/12/05 2,900 2,910 2,900 2,908 35,232
2025/12/04 2,899 2,902 2,898 2,900 28,213
2025/12/03 2,896 2,900 2,891 2,896 185,663
2025/12/02 2,887 2,888 2,881 2,881 19,269
2025/12/01 2,881 2,897 2,877 2,880 127,768
2025/11/28 2,891 2,900 2,878 2,878 18,751
2025/11/27 2,884 2,890 2,884 2,887 9,177
2025/11/26 2,866 2,884 2,866 2,874 79,754
2025/11/25 2,774 2,841 2,774 2,838 43,816
2025/11/21 2,773 2,783 2,771 2,774 68,690
2025/11/20 2,844 2,853 2,843 2,849 16,960
2025/11/19 2,806 2,809 2,797 2,801 26,730
2025/11/18 2,830 2,833 2,807 2,814 128,930
2025/11/17 2,858 2,869 2,858 2,865 6,460
2025/11/14 2,860 2,863 2,851 2,852 34,410
2025/11/13 2,900 2,912 2,900 2,910 19,190
2025/11/12 2,904 2,911 2,904 2,910 10,660
2025/11/11 2,902 2,902 2,894 2,897 44,970
2025/11/10 2,888 2,902 2,863 2,902 24,890
2025/11/07 2,857 2,861 2,846 2,859 71,690
2025/11/06 2,888 2,888 2,876 2,881 1,740
2025/11/05 2,871 2,872 2,853 2,867 13,720
2025/11/04 2,906 2,906 2,881 2,881 21,770
2025/10/31 2,919 2,919 2,911 2,915 29,280
2025/10/30 2,925 2,935 2,915 2,925 40,360
2025/10/29 2,926 2,932 2,923 2,932 8,890
2025/10/28 2,918 2,919 2,914 2,914 17,480
2025/10/27 2,896 2,909 2,896 2,909 73,450
2025/10/24 2,839 2,872 2,839 2,869 1,520
2025/10/23 2,818 2,849 2,818 2,846 18,590
2025/10/22 2,858 2,864 2,855 2,864 1,500
2025/10/21 2,861 2,864 2,855 2,855 17,670
2025/10/20 2,829 2,841 2,825 2,841 7,390
2025/10/17 2,807 2,810 2,795 2,795 46,550
2025/10/16 2,834 2,837 2,830 2,837 6,320
2025/10/15 2,822 2,836 2,821 2,833 52,250
2025/10/14 2,824 2,859 2,801 2,805 34,270
2025/10/10 2,866 2,868 2,862 2,864 14,090
2025/10/09 2,875 2,875 2,868 2,872 10,890
2025/10/08 2,853 2,858 2,851 2,853 9,410
2025/10/07 2,861 2,863 2,858 2,860 4,090
2025/10/06 2,860 2,863 2,858 2,861 9,920
2025/10/03 2,855 2,862 2,855 2,860 3,940
2025/10/02 2,833 2,856 2,833 2,855 18,640
2025/10/01 2,836 2,837 2,828 2,829 15,070
2025/09/30 2,831 2,832 2,829 2,830 23,620
2025/09/29 2,828 2,835 2,828 2,835 18,570
2025/09/26 2,810 2,818 2,807 2,815 17,910
2025/09/25 2,826 2,828 2,819 2,824 12,520
2025/09/24 2,833 2,836 2,830 2,836 7,890
2025/09/22 2,822 2,833 2,822 2,829 17,350
2025/09/19 2,826 2,827 2,821 2,822 11,120
2025/09/18 2,817 2,821 2,814 2,817 46,730
2025/09/17 2,816 2,816 2,808 2,809 43,290
2025/09/16 2,813 2,820 2,813 2,820 9,360
2025/09/12 2,805 2,805 2,800 2,803 25,010
2025/09/11 2,775 2,785 2,775 2,782 12,780
2025/09/10 2,776 2,781 2,776 2,778 9,470
2025/09/09 2,769 2,772 2,768 2,772 4,760
2025/09/08 2,791 2,828 2,777 2,781 18,540
2025/09/05 2,778 2,792 2,778 2,791 58,010
2025/09/04 2,766 2,766 2,759 2,762 82,330
2025/09/03 2,751 2,752 2,747 2,752 32,710
2025/09/02 2,765 2,768 2,761 2,761 73,860
2025/09/01 2,779 2,779 2,764 2,765 20,710
2025/08/29 2,773 2,786 2,773 2,784 40,480
2025/08/28 2,769 2,775 2,767 2,773 7,570
2025/08/27 2,774 2,774 2,770 2,771 5,880
2025/08/26 2,763 2,763 2,750 2,757 58,180
2025/08/25 2,770 2,771 2,765 2,769 220,320
2025/08/22 2,739 2,739 2,727 2,727 6,460
2025/08/21 2,741 2,743 2,736 2,739 27,820
2025/08/20 2,747 2,747 2,738 2,742 53,190
2025/08/19 2,764 2,764 2,757 2,757 78,930
2025/08/18 2,777 2,777 2,763 2,763 6,170
2025/08/15 2,765 2,779 2,765 2,778 18,000
2025/08/14 2,770 2,773 2,765 2,765 13,370
2025/08/13 2,760 2,764 2,759 2,761 17,230
2025/08/12 2,733 2,740 2,733 2,738 106,470
2025/08/08 2,727 2,729 2,720 2,720 11,380
2025/08/07 2,726 2,730 2,726 2,727 22,930
2025/08/06 2,699 2,713 2,699 2,711 6,710
2025/08/05 2,718 2,722 2,717 2,717 9,910
2025/08/04 2,679 2,689 2,679 2,687 78,100

このページの先頭へ