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

このページの先頭へ