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
2026/03/27 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