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
2026/01/21 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
2025/08/01 2,718 2,720 2,713 2,713 25,040
2025/07/31 2,759 2,760 2,749 2,757 122,960
2025/07/30 2,736 2,739 2,735 2,738 5,680
2025/07/29 2,745 2,748 2,743 2,746 40,540
2025/07/28 2,781 2,781 2,752 2,758 69,930
2025/07/25 2,736 2,741 2,736 2,738 44,040
2025/07/24 2,734 2,735 2,731 2,733 56,260
2025/07/23 2,715 2,716 2,711 2,715 24,200
2025/07/22 2,709 2,711 2,706 2,707 72,910
2025/07/18 2,710 2,713 2,708 2,713 62,570
2025/07/17 2,687 2,693 2,684 2,693 10,500
2025/07/16 2,680 2,680 2,674 2,676 41,210
2025/07/15 2,690 2,702 2,690 2,702 5,150
2025/07/14 2,677 2,679 2,671 2,671 11,510
2025/07/11 2,700 2,700 2,684 2,690 20,580
2025/07/10 2,689 2,689 2,683 2,683 13,090
2025/07/09 2,673 2,676 2,672 2,674 32,600
2025/07/08 2,673 2,680 2,672 2,680 13,500
2025/07/07 2,689 2,690 2,685 2,685 4,330
2025/07/04 2,693 2,696 2,689 2,690 13,320
2025/07/03 2,677 2,680 2,677 2,680 18,020
2025/07/02 2,666 2,674 2,664 2,674 46,390
2025/07/01 2,667 2,668 2,662 2,662 28,560
2025/06/30 2,658 2,667 2,658 2,667 52,040
2025/06/27 2,641 2,646 2,641 2,646 20,700
2025/06/26 2,622 2,626 2,620 2,622 16,770
2025/06/25 2,621 2,623 2,616 2,616 12,720
2025/06/24 2,603 2,615 2,603 2,615 25,150
2025/06/23 2,558 2,564 2,554 2,564 20,540
2025/06/20 2,565 2,568 2,561 2,568 3,970
2025/06/19 2,571 2,571 2,563 2,566 6,500
2025/06/18 2,583 2,583 2,573 2,579 2,030
2025/06/17 2,580 2,594 2,580 2,594 5,460
2025/06/16 2,579 2,582 2,574 2,582 8,070
2025/06/13 2,576 2,578 2,560 2,567 23,120
2025/06/12 2,590 2,590 2,581 2,587 660
2025/06/11 2,600 2,600 2,592 2,593 54,100
2025/06/10 2,587 2,598 2,581 2,587 46,660
2025/06/09 2,582 2,583 2,577 2,579 3,810
2025/06/06 2,562 2,567 2,559 2,565 8,950
2025/06/05 2,569 2,572 2,569 2,570 9,000
2025/06/04 2,573 2,575 2,546 2,546 18,140
2025/06/03 2,552 2,553 2,546 2,549 1,300
2025/06/02 2,538 2,540 2,526 2,526 1,610
2025/05/30 2,541 2,546 2,536 2,546 6,240
2025/05/29 2,579 2,584 2,574 2,580 10,990
2025/05/28 2,554 2,554 2,549 2,552 4,330
2025/05/27 2,527 2,531 2,522 2,531 5,280
2025/05/26 2,522 2,528 2,521 2,528 6,560
2025/05/23 2,520 2,525 2,515 2,523 1,790
2025/05/22 2,519 2,525 2,519 2,523 13,150
2025/05/21 2,562 2,562 2,529 2,529 9,360
2025/05/20 2,577 2,578 2,561 2,561 70,310
2025/05/19 2,544 2,555 2,525 2,525 36,200
2025/05/16 2,548 2,556 2,548 2,554 21,870
2025/05/15 2,540 2,540 2,534 2,535 9,850
2025/05/14 2,545 2,545 2,518 2,518 33,220
2025/05/13 2,521 2,521 2,513 2,516 26,010
2025/05/12 2,471 2,481 2,471 2,477 37,090
2025/05/09 2,440 2,448 2,401 2,401 16,880
2025/05/08 2,429 2,451 2,425 2,443 14,780
2025/05/07 2,439 2,442 2,426 2,426 13,270
2025/05/02 2,411 2,438 2,409 2,426 16,260
2025/05/01 2,401 2,427 2,401 2,422 47,180
2025/04/30 2,395 2,395 2,388 2,394 8,310
2025/04/28 2,377 2,377 2,371 2,374 9,710
2025/04/25 2,377 2,384 2,375 2,378 20,790
2025/04/24 2,329 2,332 2,315 2,322 71,160
2025/04/23 2,329 2,329 2,316 2,327 73,960
2025/04/22 2,246 2,253 2,245 2,245 7,120
2025/04/21 2,261 2,285 2,261 2,273 10,050
2025/04/18 2,276 2,300 2,276 2,300 4,370
2025/04/17 2,286 2,306 2,285 2,305 18,080
2025/04/16 2,317 2,318 2,299 2,305 12,380
2025/04/15 2,332 2,350 2,332 2,350 17,160
2025/04/14 2,334 2,346 2,330 2,345 28,690
2025/04/11 2,293 2,313 2,245 2,313 104,550
2025/04/10 2,367 2,368 2,339 2,343 357,700
2025/04/09 2,131 2,148 2,106 2,130 105,320
2025/04/08 2,211 2,235 2,205 2,235 220,310
2025/04/07 2,133 2,151 2,110 2,111 247,460
2025/04/04 2,330 2,336 2,314 2,333 92,030
2025/04/03 2,382 2,390 2,368 2,380 51,090
2025/04/02 2,441 2,441 2,432 2,432 8,210
2025/04/01 2,419 2,422 2,414 2,421 48,810
2025/03/31 2,399 2,402 2,395 2,400 126,060
2025/03/28 2,461 2,468 2,459 2,468 8,110

このページの先頭へ