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
2021/12/30 2,421 2,427 2,421 2,425 8,610
2021/12/29 2,425 2,428 2,422 2,425 4,430
2021/12/28 2,410 2,424 2,410 2,424 67,650
2021/12/27 2,395 2,395 2,391 2,393 13,120
2021/12/24 2,397 2,397 2,378 2,386 1,680
2021/12/23 2,376 2,379 2,375 2,376 4,800
2021/12/22 2,364 2,364 2,349 2,349 5,510
2021/12/21 2,323 2,332 2,318 2,332 113,600
2021/12/20 2,326 2,329 2,310 2,310 381,910
2021/12/17 2,380 2,380 2,355 2,358 4,660
2021/12/16 2,390 2,392 2,381 2,389 1,304,650
2021/12/15 2,363 2,363 2,344 2,350 37,500
2021/12/14 2,378 2,378 2,362 2,365 137,020
2021/12/13 2,362 2,392 2,362 2,390 97,070
2021/12/10 2,366 2,366 2,360 2,361 3,620
2021/12/09 2,378 2,381 2,373 2,375 74,830
2021/12/08 2,375 2,398 2,372 2,382 429,660
2021/12/07 2,326 2,350 2,324 2,338 113,790
2021/12/06 2,305 2,309 2,299 2,309 8,750
2021/12/03 2,349 2,349 2,304 2,316 220,040
2021/12/02 2,294 2,299 2,289 2,299 55,880
2021/12/01 2,321 2,333 2,314 2,332 68,300
2021/11/30 2,360 2,361 2,332 2,332 199,700
2021/11/29 2,341 2,349 2,340 2,342 37,090
2021/11/26 2,373 2,373 2,352 2,354 176,700
2021/11/25 2,377 2,387 2,377 2,387 8,690
2021/11/24 2,373 2,373 2,366 2,370 30,330
2021/11/22 2,377 2,383 2,377 2,382 6,850
2021/11/19 2,398 2,398 2,379 2,386 3,760
2021/11/18 2,393 2,393 2,372 2,375 27,880
2021/11/17 2,378 2,378 2,374 2,376 4,730
2021/11/16 2,365 2,372 2,365 2,367 95,040
2021/11/15 2,371 2,372 2,367 2,369 2,660
2021/11/12 2,353 2,356 2,352 2,353 2,390
2021/11/11 2,347 2,355 2,347 2,351 197,590
2021/11/10 2,364 2,364 2,356 2,358 70,970
2021/11/09 2,374 2,374 2,369 2,371 246,890
2021/11/08 2,371 2,371 2,367 2,371 9,330
2021/11/05 2,367 2,367 2,363 2,366 11,880
2021/11/04 2,357 2,358 2,353 2,355 8,350
2021/11/02 2,331 2,331 2,324 2,329 49,690
2021/11/01 2,334 2,336 2,331 2,331 4,190
2021/10/29 2,313 2,315 2,310 2,312 51,410
2021/10/28 2,306 2,306 2,302 2,305 454,610
2021/10/27 2,310 2,313 2,309 2,313 930
2021/10/26 2,309 2,315 2,309 2,310 222,000
2021/10/25 2,288 2,298 2,288 2,296 3,930
2021/10/22 2,291 2,298 2,291 2,294 54,370
2021/10/21 2,287 2,291 2,284 2,286 55,780
2021/10/20 2,283 2,285 2,281 2,282 49,930
2021/10/19 2,264 2,269 2,264 2,269 3,910
2021/10/18 2,270 2,270 2,254 2,256 11,800
2021/10/15 2,248 2,251 2,239 2,248 513,700
2021/10/14 2,206 2,212 2,206 2,212 3,380
2021/10/13 2,188 2,194 2,188 2,193 6,040
2021/10/12 2,201 2,201 2,189 2,194 50,480
2021/10/11 2,206 2,215 2,204 2,215 1,940
2021/10/08 2,224 2,225 2,220 2,220 3,820
2021/10/07 2,210 2,216 2,208 2,211 3,800
2021/10/06 2,191 2,194 2,180 2,181 3,680
2021/10/05 2,171 2,173 2,163 2,170 2,420
2021/10/04 2,202 2,202 2,188 2,191 6,080
2021/10/01 2,179 2,181 2,159 2,164 57,730
2021/09/30 2,208 2,216 2,204 2,214 5,780
2021/09/29 2,202 2,211 2,200 2,211 50,530
2021/09/28 2,244 2,247 2,239 2,247 2,100
2021/09/27 2,251 2,260 2,251 2,260 1,270
2021/09/24 2,250 2,253 2,245 2,246 6,640
2021/09/22 2,195 2,204 2,187 2,199 5,670
2021/09/21 2,207 2,214 2,202 2,207 603,820
2021/09/17 2,254 2,262 2,254 2,260 1,160
2021/09/16 2,264 2,270 2,261 2,262 5,550
2021/09/15 2,249 2,250 2,243 2,248 52,730
2021/09/14 2,259 2,263 2,259 2,261 2,840
2021/09/13 2,275 2,275 2,253 2,259 180,520
2021/09/10 2,269 2,276 2,268 2,276 8,610
2021/09/09 2,276 2,278 2,269 2,271 21,910
2021/09/08 2,290 2,295 2,290 2,294 32,640
2021/09/07 2,302 2,303 2,300 2,302 14,070
2021/09/06 2,296 2,301 2,293 2,301 13,000
2021/09/03 2,296 2,305 2,296 2,305 23,270
2021/09/02 2,293 2,294 2,289 2,294 266,580
2021/09/01 2,296 2,299 2,293 2,298 122,920
2021/08/31 2,294 2,302 2,294 2,302 6,590
2021/08/30 2,287 2,287 2,282 2,286 24,370
2021/08/27 2,264 2,270 2,260 2,269 4,700
2021/08/26 2,275 2,276 2,273 2,275 7,800
2021/08/25 2,272 2,273 2,270 2,272 7,730
2021/08/24 2,273 2,273 2,271 2,273 6,790
2021/08/23 2,251 2,257 2,249 2,256 10,780
2021/08/20 2,228 2,232 2,223 2,225 10,320
2021/08/19 2,226 2,230 2,220 2,220 320,750
2021/08/18 2,246 2,255 2,246 2,254 118,820
2021/08/17 2,265 2,265 2,259 2,261 4,640
2021/08/16 2,256 2,256 2,253 2,256 2,680
2021/08/13 2,253 2,257 2,253 2,256 3,670
2021/08/12 2,249 2,251 2,247 2,248 4,400
2021/08/11 2,243 2,244 2,243 2,243 3,480
2021/08/10 2,242 2,243 2,238 2,240 2,340
2021/08/06 2,238 2,239 2,237 2,239 4,790
2021/08/05 2,226 2,231 2,226 2,230 1,810
2021/08/04 2,231 2,235 2,231 2,235 740
2021/08/03 2,222 2,225 2,220 2,223 2,380
2021/08/02 2,227 2,236 2,227 2,235 83,990
2021/07/30 2,219 2,222 2,214 2,215 3,340
2021/07/29 2,227 2,227 2,219 2,225 14,970
2021/07/28 2,223 2,229 2,220 2,225 7,230
2021/07/27 2,233 2,235 2,231 2,233 6,020
2021/07/26 2,231 2,231 2,222 2,223 4,840
2021/07/21 2,189 2,191 2,184 2,184 2,740
2021/07/20 2,160 2,166 2,156 2,161 99,980
2021/07/19 2,183 2,183 2,175 2,178 205,070
2021/07/16 2,201 2,205 2,198 2,205 51,350
2021/07/15 2,213 2,214 2,209 2,210 1,740
2021/07/14 2,208 2,213 2,207 2,208 60,820

このページの先頭へ