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
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
2023/10/02 2,021 2,024 2,017 2,018 20,450
2023/09/29 2,018 2,019 2,012 2,019 24,770
2023/09/28 2,009 2,012 2,003 2,010 113,700
2023/09/27 2,009 2,013 2,007 2,013 54,790
2023/09/26 2,037 2,037 2,027 2,029 28,000
2023/09/25 2,032 2,035 2,028 2,033 17,870
2023/09/22 2,033 2,039 2,031 2,039 41,740
2023/09/21 2,067 2,068 2,063 2,064 13,100
2023/09/20 2,090 2,091 2,087 2,087 38,030
2023/09/19 2,096 2,097 2,093 2,094 6,940
2023/09/15 2,122 2,125 2,120 2,125 73,150
2023/09/14 2,106 2,111 2,104 2,110 74,990
2023/09/13 2,100 2,101 2,096 2,098 27,400
2023/09/12 2,111 2,111 2,108 2,110 63,310
2023/09/11 2,101 2,106 2,100 2,106 38,890
2023/09/08 2,097 2,100 2,095 2,100 6,680
2023/09/07 2,103 2,105 2,100 2,101 72,260
2023/09/06 2,135 2,135 2,131 2,132 26,940
2023/09/05 2,143 2,143 2,140 2,140 33,680
2023/09/04 2,143 2,145 2,143 2,145 17,970
2023/09/01 2,142 2,144 2,142 2,142 21,340
2023/08/31 2,145 2,148 2,145 2,146 4,630
2023/08/30 2,138 2,140 2,136 2,137 30,690
2023/08/29 2,104 2,107 2,103 2,107 3,780
2023/08/28 2,093 2,094 2,090 2,094 9,790
2023/08/25 2,077 2,080 2,077 2,079 161,810
2023/08/24 2,118 2,125 2,118 2,124 66,970
2023/08/23 2,085 2,092 2,084 2,092 57,670
2023/08/22 2,085 2,089 2,085 2,088 17,060
2023/08/21 2,077 2,079 2,073 2,074 23,860
2023/08/18 2,075 2,078 2,073 2,076 41,860
2023/08/17 2,092 2,095 2,089 2,093 53,890
2023/08/16 2,112 2,113 2,107 2,111 12,950
2023/08/15 2,137 2,141 2,137 2,138 7,510
2023/08/14 2,128 2,128 2,117 2,121 52,040
2023/08/10 2,132 2,136 2,132 2,134 69,920
2023/08/09 2,140 2,145 2,140 2,145 183,610
2023/08/08 2,153 2,153 2,145 2,145 15,080
2023/08/07 2,136 2,142 2,136 2,141 50,510
2023/08/04 2,150 2,156 2,147 2,156 20,750
2023/08/03 2,154 2,156 2,150 2,151 40,180
2023/08/02 2,176 2,178 2,170 2,172 43,210
2023/08/01 2,187 2,191 2,187 2,190 56,300
2023/07/31 2,186 2,187 2,180 2,183 83,000
2023/07/28 2,165 2,173 2,159 2,170 11,300
2023/07/27 2,180 2,186 2,178 2,186 56,360
2023/07/26 2,178 2,180 2,177 2,180 31,750
2023/07/25 2,174 2,175 2,172 2,175 58,970
2023/07/24 2,164 2,166 2,163 2,165 51,930
2023/07/21 2,166 2,169 2,164 2,169 7,120
2023/07/20 2,173 2,178 2,173 2,178 12,050
2023/07/19 2,174 2,175 2,173 2,175 211,100
2023/07/18 2,156 2,160 2,156 2,160 114,680
2023/07/14 2,153 2,155 2,150 2,155 127,270
2023/07/13 2,140 2,145 2,140 2,144 99,000
2023/07/12 2,123 2,124 2,121 2,124 107,410
2023/07/11 2,109 2,112 2,109 2,112 89,250
2023/07/10 2,105 2,107 2,095 2,095 30,830
2023/07/07 2,113 2,113 2,109 2,111 89,650
2023/07/06 2,129 2,129 2,121 2,122 27,680
2023/07/05 2,132 2,134 2,132 2,133 20,110
2023/07/04 2,132 2,135 2,132 2,134 2,450
2023/07/03 2,133 2,134 2,131 2,133 19,110
2023/06/30 2,107 2,111 2,105 2,111 44,440
2023/06/29 2,100 2,103 2,099 2,099 7,920
2023/06/28 2,092 2,096 2,091 2,096 35,870
2023/06/27 2,077 2,080 2,075 2,080 5,730
2023/06/26 2,087 2,088 2,084 2,087 2,070
2023/06/23 2,098 2,099 2,088 2,090 10,000
2023/06/22 2,072 2,094 2,053 2,090 23,560
2023/06/21 2,105 2,105 2,102 2,104 6,470
2023/06/20 2,109 2,111 2,106 2,107 128,280
2023/06/19 2,115 2,115 2,110 2,112 47,390
2023/06/16 2,117 2,121 2,114 2,121 59,460
2023/06/15 2,095 2,097 2,092 2,097 127,160
2023/06/14 2,093 2,095 2,091 2,095 16,600
2023/06/13 2,079 2,086 2,079 2,086 20,610
2023/06/12 2,063 2,066 2,063 2,066 16,540
2023/06/09 2,055 2,059 2,055 2,059 52,000
2023/06/08 2,047 2,048 2,041 2,043 37,520
2023/06/07 2,055 2,057 2,053 2,055 116,000
2023/06/06 2,047 2,052 2,047 2,050 11,960
2023/06/05 2,051 2,053 2,050 2,053 56,110
2023/06/02 2,025 2,031 2,024 2,031 37,220
2023/06/01 2,014 2,014 2,005 2,009 1,891,560
2023/05/31 2,019 2,021 2,012 2,012 46,560
2023/05/30 2,025 2,026 2,023 2,026 8,800
2023/05/29 2,028 2,030 2,023 2,025 18,830
2023/05/26 1,990 1,997 1,987 1,988 10,690
2023/05/25 1,986 1,987 1,982 1,986 30,580
2023/05/24 1,995 1,996 1,992 1,994 45,550
2023/05/23 2,022 2,024 2,017 2,019 134,250
2023/05/22 2,014 2,016 2,012 2,014 7,530
2023/05/19 2,021 2,023 2,020 2,020 92,080
2023/05/18 1,996 1,999 1,996 1,999 820,070
2023/05/17 1,977 1,979 1,976 1,978 788,000
2023/05/16 1,984 1,984 1,981 1,981 5,910
2023/05/15 1,977 1,985 1,976 1,985 8,360
2023/05/12 1,984 1,989 1,984 1,987 4,670
2023/05/11 1,990 1,993 1,990 1,993 102,310
2023/05/10 1,980 1,981 1,980 1,980 64,460
2023/05/09 1,987 1,988 1,986 1,987 8,550
2023/05/08 1,985 1,989 1,984 1,987 57,280
2023/05/02 2,000 2,005 2,000 2,005 32,450
2023/05/01 2,002 2,009 2,002 2,009 199,000
2023/04/28 1,987 1,989 1,985 1,988 47,390
2023/04/27 1,956 1,960 1,954 1,960 45,370
2023/04/26 1,968 1,971 1,967 1,971 51,860
2023/04/25 1,990 1,991 1,985 1,985 12,420
2023/04/24 1,987 1,987 1,981 1,981 40,580
2023/04/21 1,989 1,990 1,987 1,987 35,050
2023/04/20 1,995 1,998 1,994 1,995 113,130
2023/04/19 2,000 2,000 1,997 1,997 10,580
2023/04/18 1,999 2,000 1,998 2,000 24,720
2023/04/17 1,998 1,999 1,997 1,997 80,640
2023/04/14 1,996 1,999 1,996 1,996 84,900
2023/04/13 1,968 1,976 1,968 1,976 16,380
2023/04/12 1,982 1,982 1,981 1,981 6,650
2023/04/11 1,982 1,985 1,981 1,983 42,610
2023/04/10 1,981 1,981 1,977 1,978 77,670
2023/04/07 1,977 1,978 1,977 1,977 15,150
2023/04/06 1,971 1,971 1,966 1,968 50,240
2023/04/05 1,981 1,981 1,977 1,977 168,700
2023/04/04 1,987 1,989 1,986 1,987 53,830
2023/04/03 1,979 1,980 1,975 1,976 72,770
2023/03/31 1,958 1,962 1,957 1,957 27,610
2023/03/30 1,942 1,948 1,941 1,948 19,200
2023/03/29 1,923 1,931 1,922 1,931 10,950
2023/03/28 1,924 1,925 1,921 1,923 6,810
2023/03/27 1,931 1,931 1,925 1,928 44,580
2023/03/24 1,912 1,912 1,905 1,911 18,170
2023/03/23 1,907 1,917 1,905 1,917 27,810
2023/03/22 1,934 1,937 1,933 1,937 98,440
2023/03/20 1,906 1,908 1,892 1,894 62,650
2023/03/17 1,916 1,917 1,912 1,917 137,030
2023/03/16 1,883 1,894 1,883 1,892 109,120
2023/03/15 1,897 1,901 1,894 1,896 363,580
2023/03/14 1,870 1,878 1,867 1,873 231,900
2023/03/13 1,890 1,903 1,888 1,903 155,250
2023/03/10 1,893 1,893 1,879 1,883 71,470
2023/03/09 1,933 1,933 1,928 1,932 59,220
2023/03/08 1,943 1,945 1,942 1,943 111,240
2023/03/07 1,974 1,979 1,974 1,978 28,090
2023/03/06 1,971 1,977 1,969 1,975 81,420
2023/03/03 1,939 1,940 1,936 1,938 50,910
2023/03/02 1,929 1,931 1,915 1,918 78,550
2023/03/01 1,931 1,938 1,927 1,937 33,300
2023/02/28 1,943 1,947 1,942 1,943 24,310
2023/02/27 1,939 1,941 1,930 1,937 21,750
2023/02/24 1,956 1,960 1,954 1,957 41,100
2023/02/22 1,952 1,956 1,952 1,953 45,860
2023/02/21 1,987 1,987 1,982 1,983 42,980
2023/02/20 1,989 1,993 1,987 1,992 62,530
2023/02/17 1,994 1,995 1,988 1,990 16,630
2023/02/16 2,027 2,032 2,027 2,031 36,730
2023/02/15 2,018 2,018 2,010 2,011 15,440
2023/02/14 2,021 2,022 2,018 2,019 34,030
2023/02/13 1,992 1,994 1,987 1,991 21,300
2023/02/10 1,994 1,996 1,989 1,991 34,090
2023/02/09 2,015 2,020 2,014 2,020 286,270
2023/02/08 2,031 2,037 2,030 2,037 115,950
2023/02/07 2,013 2,015 2,012 2,013 110,750
2023/02/06 2,018 2,018 2,012 2,015 420,980
2023/02/03 2,028 2,033 2,028 2,031 257,530
2023/02/02 2,021 2,021 2,016 2,020 387,170
2023/02/01 1,989 1,990 1,987 1,988 122,810
2023/01/31 1,971 1,971 1,963 1,963 70,470
2023/01/30 1,987 1,989 1,982 1,983 326,040
2023/01/27 1,979 1,982 1,979 1,981 413,500
2023/01/26 1,966 1,969 1,963 1,968 17,000
2023/01/25 1,959 1,960 1,955 1,958 175,960
2023/01/24 1,965 1,967 1,964 1,966 34,180
2023/01/23 1,940 1,943 1,939 1,942 9,980
2023/01/20 1,909 1,914 1,909 1,914 42,630
2023/01/19 1,923 1,924 1,919 1,919 118,090
2023/01/18 1,948 1,957 1,947 1,955 39,420
2023/01/17 1,955 1,957 1,949 1,950 9,730
2023/01/16 1,956 1,962 1,954 1,959 96,580
2023/01/13 1,952 1,954 1,946 1,948 62,270
2023/01/12 1,944 1,949 1,943 1,946 56,380
2023/01/11 1,922 1,924 1,922 1,922 24,300
2023/01/10 1,908 1,908 1,902 1,906 262,010
2023/01/06 1,869 1,877 1,869 1,873 114,890
2023/01/05 1,887 1,890 1,881 1,887 23,710
2023/01/04 1,879 1,882 1,877 1,880 131,220

このページの先頭へ