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
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
2025/03/27 2,467 2,478 2,466 2,477 37,340
2025/03/26 2,504 2,506 2,499 2,499 12,670
2025/03/25 2,494 2,497 2,490 2,490 83,550
2025/03/24 2,471 2,472 2,469 2,472 11,310
2025/03/21 2,456 2,459 2,449 2,452 11,430
2025/03/19 2,436 2,442 2,436 2,439 8,300
2025/03/18 2,461 2,461 2,450 2,454 70,860
2025/03/17 2,431 2,435 2,430 2,433 54,080
2025/03/14 2,408 2,415 2,405 2,414 61,400
2025/03/13 2,434 2,436 2,412 2,414 4,500
2025/03/12 2,424 2,426 2,420 2,424 29,950
2025/03/11 2,429 2,444 2,410 2,443 85,040
2025/03/10 2,484 2,493 2,483 2,492 11,870
2025/03/07 2,499 2,501 2,493 2,494 121,710
2025/03/06 2,549 2,549 2,544 2,546 59,630
2025/03/05 2,551 2,551 2,530 2,537 40,720
2025/03/04 2,569 2,569 2,553 2,564 62,520
2025/03/03 2,601 2,602 2,591 2,601 11,780
2025/02/28 2,563 2,564 2,553 2,563 55,040
2025/02/27 2,604 2,610 2,596 2,610 29,060
2025/02/26 2,604 2,610 2,602 2,610 113,440
2025/02/25 2,613 2,618 2,613 2,616 111,110
2025/02/21 2,668 2,669 2,665 2,666 23,870
2025/02/20 2,678 2,678 2,671 2,671 13,080
2025/02/19 2,675 2,677 2,673 2,675 3,590
2025/02/18 2,672 2,674 2,670 2,672 2,060
2025/02/17 2,670 2,674 2,668 2,674 2,910
2025/02/14 2,667 2,673 2,666 2,669 9,200
2025/02/13 2,646 2,648 2,642 2,646 5,400
2025/02/12 2,649 2,652 2,647 2,648 12,670
2025/02/10 2,635 2,654 2,635 2,654 30,200
2025/02/07 2,654 2,656 2,653 2,653 7,600
2025/02/06 2,648 2,655 2,648 2,655 25,810
2025/02/05 2,629 2,633 2,623 2,632 8,900
2025/02/04 2,635 2,635 2,606 2,612 40,900
2025/02/03 2,595 2,599 2,585 2,589 50,670
2025/01/31 2,657 2,660 2,654 2,658 13,560
2025/01/30 2,640 2,650 2,639 2,650 7,590
2025/01/29 2,648 2,671 2,647 2,671 9,760
2025/01/28 2,633 2,633 2,625 2,630 33,630
2025/01/27 2,655 2,655 2,633 2,633 51,770
2025/01/24 2,675 2,677 2,671 2,677 23,290
2025/01/23 2,661 2,661 2,657 2,657 48,500
2025/01/22 2,651 2,655 2,650 2,655 61,430
2025/01/21 2,638 2,640 2,615 2,630 51,230
2025/01/20 2,621 2,625 2,620 2,624 16,390
2025/01/17 2,599 2,607 2,599 2,607 10,470
2025/01/16 2,609 2,610 2,604 2,606 52,520
2025/01/15 2,562 2,563 2,559 2,562 35,090
2025/01/14 2,563 2,567 2,559 2,567 87,290
2025/01/10 2,581 2,599 2,577 2,585 53,040
2025/01/09 2,587 2,591 2,586 2,588 9,150
2025/01/08 2,594 2,615 2,592 2,615 12,610
2025/01/07 2,623 2,623 2,614 2,618 18,440
2025/01/06 2,604 2,612 2,602 2,612 15,500

このページの先頭へ