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&P500ESG連動型上場投信(2635)の株価時系列情報

(NEXT FUNDS) S&P500ESG連動型上場投信(2635)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 2,607 2,611 2,602 2,610 51,950
2021/12/29 2,606 2,610 2,600 2,610 82,840
2021/12/28 2,590 2,606 2,590 2,606 9,320
2021/12/27 2,560 2,563 2,560 2,560 1,250
2021/12/24 2,543 2,560 2,543 2,557 2,010
2021/12/23 2,529 2,542 2,529 2,537 4,340
2021/12/22 2,510 2,510 2,482 2,508 2,050
2021/12/21 2,452 2,480 2,452 2,480 4,380
2021/12/20 2,527 2,527 2,448 2,452 5,700
2021/12/17 2,548 2,548 2,498 2,506 4,320
2021/12/16 2,552 2,558 2,544 2,553 55,500
2021/12/15 2,501 2,501 2,492 2,501 3,930
2021/12/14 2,555 2,555 2,512 2,517 44,610
2021/12/13 2,523 2,549 2,523 2,546 1,640
2021/12/10 2,518 2,518 2,509 2,512 2,710
2021/12/09 2,536 2,536 2,526 2,531 1,570
2021/12/08 2,523 2,536 2,520 2,534 5,120
2021/12/07 2,475 2,493 2,470 2,493 2,720
2021/12/06 2,448 2,450 2,438 2,450 2,210
2021/12/03 2,450 2,466 2,442 2,465 4,680
2021/12/02 2,434 2,444 2,426 2,443 5,950
2021/12/01 2,467 2,485 2,457 2,483 1,940
2021/11/30 2,516 2,518 2,469 2,469 7,350
2021/11/29 2,490 2,501 2,482 2,483 112,130
2021/11/26 2,558 2,558 2,526 2,531 6,630
2021/11/25 2,575 2,581 2,573 2,581 1,880
2021/11/24 2,553 2,561 2,550 2,556 3,500
2021/11/22 2,544 2,550 2,540 2,548 4,720
2021/11/19 2,546 2,560 2,546 2,559 3,190
2021/11/18 2,532 2,537 2,523 2,533 10,580
2021/11/17 2,547 2,550 2,543 2,550 7,590
2021/11/16 2,521 2,524 2,515 2,519 4,940
2021/11/15 2,522 2,522 2,515 2,515 5,580
2021/11/12 2,507 2,513 2,507 2,510 4,530
2021/11/11 2,493 2,508 2,493 2,503 5,490
2021/11/10 2,495 2,495 2,481 2,486 5,780
2021/11/09 2,510 2,510 2,492 2,498 14,810
2021/11/08 2,513 2,513 2,508 2,512 6,950
2021/11/05 2,518 2,518 2,505 2,511 1,570
2021/11/04 2,501 2,505 2,500 2,503 2,030
2021/11/02 2,474 2,474 2,460 2,465 1,210
2021/11/01 2,482 2,482 2,475 2,478 8,300
2021/10/29 2,443 2,449 2,439 2,443 7,260
2021/10/28 2,433 2,439 2,430 2,433 2,920
2021/10/27 2,467 2,467 2,440 2,443 1,400
2021/10/26 2,430 2,440 2,430 2,435 1,430
2021/10/25 2,411 2,417 2,405 2,417 1,500
2021/10/22 2,416 2,426 2,416 2,422 1,230
2021/10/21 2,422 2,422 2,407 2,410 1,810
2021/10/20 2,420 2,420 2,412 2,415 1,800
2021/10/19 2,397 2,398 2,387 2,387 330
2021/10/18 2,420 2,420 2,380 2,386 1,420
2021/10/15 2,363 2,370 2,356 2,370 2,740
2021/10/14 2,307 2,318 2,307 2,318 2,210
2021/10/13 2,293 2,300 2,293 2,300 730
2021/10/12 2,307 2,307 2,288 2,297 800
2021/10/11 2,288 2,305 2,284 2,303 4,340
2021/10/08 2,297 2,300 2,286 2,296 740
2021/10/07 2,266 2,276 2,266 2,270 310
2021/10/06 2,247 2,258 2,244 2,245 1,250
2021/10/05 2,223 2,228 2,212 2,228 1,710
2021/10/04 2,256 2,256 2,238 2,241 540
2021/10/01 2,237 2,237 2,211 2,219 2,570
2021/09/30 2,272 2,283 2,272 2,283 1,510
2021/09/29 2,266 2,272 2,261 2,271 1,870
2021/09/28 2,293 2,299 2,288 2,299 1,330
2021/09/27 2,300 2,304 2,297 2,297 1,830
2021/09/24 2,285 2,288 2,278 2,283 3,620
2021/09/22 2,203 2,224 2,194 2,224 2,270
2021/09/21 2,220 2,231 2,214 2,223 420,820
2021/09/17 2,278 2,287 2,274 2,287 1,290
2021/09/16 2,275 2,289 2,270 2,273 1,860
2021/09/15 2,269 2,269 2,260 2,265 2,590
2021/09/14 2,287 2,289 2,285 2,289 2,520
2021/09/13 2,285 2,285 2,274 2,278 2,950
2021/09/10 2,288 2,297 2,286 2,296 4,590
2021/09/09 2,307 2,308 2,295 2,296 2,360
2021/09/08 2,317 2,322 2,317 2,319 4,240
2021/09/07 2,319 2,319 2,316 2,317 1,470
2021/09/06 2,313 2,316 2,310 2,316 2,160
2021/09/03 2,319 2,325 2,315 2,325 390
2021/09/02 2,316 2,318 2,308 2,313 3,290
2021/09/01 2,319 2,324 2,319 2,324 4,200
2021/08/31 2,313 2,318 2,311 2,318 3,260
2021/08/30 2,305 2,305 2,296 2,301 680
2021/08/27 2,286 2,290 2,283 2,287 1,120
2021/08/26 2,298 2,298 2,291 2,291 1,460
2021/08/25 2,288 2,290 2,286 2,288 1,110
2021/08/24 2,285 2,292 2,285 2,290 440
2021/08/23 2,266 2,276 2,266 2,276 790
2021/08/20 2,243 2,250 2,237 2,241 2,070
2021/08/19 2,243 2,250 2,243 2,244 5,600
2021/08/18 2,259 2,268 2,259 2,266 1,310
2021/08/17 2,273 2,273 2,266 2,269 700
2021/08/16 2,273 2,273 2,261 2,266 2,280
2021/08/13 2,286 2,287 2,284 2,284 11,940
2021/08/12 2,277 2,278 2,275 2,278 850
2021/08/11 2,273 2,277 2,273 2,277 370
2021/08/10 2,265 2,270 2,263 2,266 860
2021/08/06 2,251 2,257 2,251 2,255 850
2021/08/05 2,240 2,246 2,240 2,243 730
2021/08/04 2,235 2,238 2,235 2,237 240
2021/08/03 2,231 2,232 2,229 2,232 780
2021/08/02 2,245 2,250 2,244 2,250 8,980
2021/07/30 2,237 2,237 2,230 2,231 232,880
2021/07/29 2,245 2,245 2,236 2,242 182,360
2021/07/28 2,243 2,247 2,235 2,245 1,290
2021/07/27 2,264 2,267 2,260 2,261 1,270
2021/07/26 2,261 2,265 2,250 2,254 2,060
2021/07/21 2,214 2,215 2,204 2,208 1,640
2021/07/20 2,176 2,180 2,170 2,175 3,180
2021/07/19 2,205 2,205 2,199 2,204 2,420
2021/07/16 2,222 2,230 2,220 2,229 870
2021/07/15 2,239 2,239 2,231 2,234 460
2021/07/14 2,245 2,246 2,241 2,241 1,010

このページの先頭へ