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
2022/12/30 2,464 2,464 2,426 2,428 660
2022/12/29 2,420 2,422 2,414 2,415 2,390
2022/12/28 2,450 2,489 2,441 2,489 1,140
2022/12/27 2,468 2,494 2,450 2,453 420
2022/12/26 2,450 2,498 2,433 2,433 700
2022/12/23 2,420 2,427 2,416 2,424 1,640
2022/12/22 2,452 2,452 2,448 2,452 510
2022/12/21 2,403 2,424 2,403 2,424 1,230
2022/12/20 2,513 2,513 2,402 2,453 2,530
2022/12/19 2,525 2,525 2,497 2,502 2,420
2022/12/16 2,614 2,614 2,548 2,551 13,610
2022/12/15 2,586 2,594 2,586 2,592 14,240
2022/12/14 2,615 2,615 2,603 2,608 110
2022/12/13 2,600 2,624 2,600 2,622 570
2022/12/12 2,599 2,599 2,559 2,562 190
2022/12/09 2,607 2,607 2,575 2,576 860
2022/12/08 2,574 2,574 2,558 2,566 180
2022/12/07 2,600 2,600 2,577 2,581 590
2022/12/06 2,617 2,617 2,613 2,613 60
2022/12/05 2,600 2,606 2,600 2,605 160
2022/12/02 2,686 2,686 2,618 2,623 600
2022/12/01 2,650 2,680 2,650 2,664 630
2022/11/30 2,625 2,625 2,614 2,617 250
2022/11/29 2,638 2,638 2,625 2,629 670
2022/11/28 2,691 2,692 2,647 2,647 130
2022/11/25 2,675 2,690 2,670 2,671 430
2022/11/24 2,688 2,689 2,674 2,675 800
2022/11/22 2,691 2,691 2,680 2,680 930
2022/11/21 2,654 2,655 2,649 2,652 680
2022/11/18 2,631 2,649 2,631 2,643 640
2022/11/17 2,640 2,643 2,639 2,643 840
2022/11/16 2,664 2,664 2,640 2,640 50
2022/11/15 2,686 2,686 2,656 2,664 440
2022/11/14 2,637 2,656 2,637 2,649 1,460
2022/11/11 2,674 2,682 2,669 2,674 810
2022/11/10 2,635 2,635 2,613 2,616 860
2022/11/09 2,636 2,658 2,636 2,656 490
2022/11/08 2,673 2,673 2,660 2,661 1,040
2022/11/07 2,620 2,640 2,619 2,640 290
2022/11/04 2,618 2,621 2,612 2,620 1,320
2022/11/02 2,704 2,736 2,703 2,707 1,360
2022/11/01 2,755 2,755 2,741 2,746 1,370
2022/10/31 2,742 2,746 2,739 2,739 8,860
2022/10/28 2,639 2,643 2,626 2,626 99,580
2022/10/27 2,676 2,683 2,667 2,667 107,810
2022/10/26 2,704 2,704 2,693 2,697 99,120
2022/10/25 2,697 2,705 2,686 2,702 4,410
2022/10/24 2,670 2,683 2,664 2,674 5,790
2022/10/21 2,622 2,623 2,622 2,623 170
2022/10/20 2,634 2,646 2,623 2,646 580
2022/10/19 2,672 2,672 2,627 2,659 750
2022/10/18 2,630 2,659 2,626 2,651 3,210
2022/10/17 2,557 2,560 2,549 2,560 730
2022/10/14 2,525 2,596 2,525 2,595 3,060
2022/10/13 2,508 2,508 2,503 2,506 130
2022/10/12 2,494 2,500 2,490 2,500 280
2022/10/11 2,499 2,500 2,487 2,487 2,530
2022/10/07 2,570 2,579 2,570 2,572 90
2022/10/06 2,603 2,614 2,603 2,612 690
2022/10/05 2,585 2,585 2,576 2,581 8,440
2022/10/04 2,526 2,548 2,526 2,545 890
2022/10/03 2,449 2,461 2,444 2,457 107,850
2022/09/30 2,573 2,573 2,485 2,487 1,950
2022/09/29 2,538 2,538 2,530 2,538 220
2022/09/28 2,502 2,502 2,475 2,484 890
2022/09/27 2,490 2,522 2,490 2,517 440
2022/09/26 2,500 2,623 2,490 2,490 1,600
2022/09/22 2,568 2,583 2,560 2,583 950
2022/09/21 2,619 2,626 2,616 2,625 640
2022/09/20 2,641 2,645 2,640 2,643 660
2022/09/16 2,626 2,626 2,617 2,625 1,910
2022/09/15 2,676 2,682 2,671 2,682 500
2022/09/14 2,695 2,696 2,678 2,678 38,170
2022/09/13 2,800 2,800 2,773 2,777 2,090
2022/09/12 2,752 2,760 2,746 2,758 3,070
2022/09/09 2,725 2,732 2,714 2,717 5,640
2022/09/08 2,682 2,722 2,671 2,708 1,340
2022/09/07 2,659 2,678 2,645 2,677 1,560
2022/09/06 2,633 2,649 2,633 2,649 220
2022/09/05 2,646 2,646 2,627 2,629 500
2022/09/02 2,641 2,655 2,641 2,646 660
2022/09/01 2,617 2,617 2,600 2,612 580
2022/08/31 2,645 2,652 2,639 2,645 39,130
2022/08/30 2,691 2,691 2,662 2,669 37,640
2022/08/29 2,646 2,666 2,645 2,661 44,000
2022/08/26 2,750 2,750 2,735 2,738 410
2022/08/25 2,717 2,717 2,708 2,712 200
2022/08/24 2,692 2,697 2,684 2,684 3,490
2022/08/23 2,743 2,750 2,710 2,710 1,630
2022/08/22 2,751 2,765 2,751 2,761 3,970
2022/08/19 2,775 2,787 2,775 2,780 2,380
2022/08/18 2,755 2,755 2,750 2,753 410
2022/08/17 2,750 2,763 2,750 2,759 860
2022/08/16 2,724 2,733 2,724 2,733 720
2022/08/15 2,713 2,719 2,712 2,714 2,410
2022/08/12 2,672 2,683 2,672 2,681 980
2022/08/10 2,667 2,667 2,652 2,652 310
2022/08/09 2,672 2,672 2,661 2,666 510
2022/08/08 2,652 2,680 2,652 2,672 1,760
2022/08/05 2,628 2,644 2,628 2,644 450
2022/08/04 2,644 2,647 2,643 2,647 310
2022/08/03 2,600 2,603 2,589 2,595 2,050
2022/08/02 2,578 2,578 2,550 2,550 780
2022/08/01 2,621 2,621 2,595 2,599 42,730
2022/07/29 2,627 2,631 2,625 2,625 99,250
2022/07/28 2,600 2,612 2,594 2,597 350
2022/07/27 2,574 2,588 2,574 2,582 57,020
2022/07/26 2,573 2,576 2,570 2,571 130
2022/07/25 2,572 2,578 2,562 2,568 1,740
2022/07/22 2,607 2,620 2,607 2,620 1,120
2022/07/21 2,630 2,630 2,611 2,622 610
2022/07/20 2,602 2,613 2,602 2,608 4,320
2022/07/19 2,527 2,540 2,527 2,532 1,530
2022/07/15 2,533 2,533 2,523 2,525 2,380
2022/07/14 2,504 2,506 2,490 2,506 110
2022/07/13 2,530 2,530 2,500 2,507 200
2022/07/12 2,535 2,537 2,468 2,520 1,540
2022/07/11 2,544 2,545 2,535 2,540 1,140
2022/07/08 2,522 2,535 2,520 2,525 1,860
2022/07/07 2,505 2,506 2,492 2,505 1,910
2022/07/06 2,476 2,489 2,468 2,468 720
2022/07/05 2,492 2,502 2,492 2,500 590
2022/07/04 2,420 2,456 2,420 2,456 220
2022/07/01 2,457 2,457 2,410 2,410 920
2022/06/30 2,452 2,497 2,452 2,473 140
2022/06/29 2,489 2,492 2,461 2,461 1,250
2022/06/28 2,523 2,531 2,513 2,525 3,050
2022/06/27 2,515 2,526 2,499 2,523 1,090
2022/06/24 2,440 2,470 2,438 2,466 1,300
2022/06/23 2,449 2,450 2,427 2,427 200
2022/06/22 2,445 2,446 2,428 2,428 610
2022/06/21 2,396 2,407 2,392 2,404 240
2022/06/20 2,371 2,382 2,360 2,376 2,010
2022/06/17 2,322 2,380 2,321 2,366 1,160
2022/06/16 2,442 2,448 2,422 2,422 1,430
2022/06/15 2,485 2,485 2,403 2,467 1,290
2022/06/14 2,405 2,436 2,402 2,436 4,210
2022/06/13 2,514 2,526 2,463 2,463 13,410
2022/06/10 2,595 2,595 2,562 2,564 1,630
2022/06/09 2,630 2,637 2,625 2,628 970
2022/06/08 2,610 2,634 2,610 2,630 1,650
2022/06/07 2,587 2,593 2,585 2,591 1,770
2022/06/06 2,580 2,580 2,560 2,570 830
2022/06/03 2,580 2,589 2,579 2,581 53,780
2022/06/02 2,550 2,550 2,532 2,542 1,480
2022/06/01 2,534 2,553 2,534 2,544 1,300
2022/05/31 2,526 2,544 2,526 2,534 1,290
2022/05/30 2,523 2,535 2,518 2,535 2,310
2022/05/27 2,453 2,453 2,443 2,443 300
2022/05/26 2,449 2,449 2,403 2,403 170
2022/05/25 2,440 2,440 2,383 2,400 640
2022/05/24 2,407 2,407 2,393 2,393 1,510
2022/05/23 2,397 2,397 2,375 2,397 1,360
2022/05/20 2,389 2,390 2,373 2,387 2,100
2022/05/19 2,377 2,411 2,375 2,397 3,400
2022/05/18 2,511 2,511 2,500 2,503 410
2022/05/17 2,462 2,489 2,462 2,478 460
2022/05/16 2,480 2,483 2,439 2,451 8,540
2022/05/13 2,464 2,464 2,410 2,430 1,050
2022/05/12 2,433 2,483 2,414 2,414 2,240
2022/05/11 2,478 2,490 2,476 2,490 380
2022/05/10 2,475 2,492 2,425 2,489 1,940
2022/05/09 2,539 2,540 2,524 2,537 2,380
2022/05/06 2,569 2,569 2,557 2,567 2,500
2022/05/02 2,504 2,571 2,504 2,566 54,620
2022/04/28 2,577 2,606 2,570 2,606 53,520
2022/04/27 2,525 2,547 2,524 2,542 58,040
2022/04/26 2,604 2,622 2,601 2,618 1,030
2022/04/25 2,606 2,606 2,589 2,592 7,410
2022/04/22 2,730 2,730 2,665 2,676 1,180
2022/04/21 2,731 2,736 2,728 2,730 2,820
2022/04/20 2,725 2,729 2,704 2,715 12,800
2022/04/19 2,659 2,682 2,658 2,675 5,970
2022/04/18 2,621 2,627 2,615 2,627 2,610
2022/04/15 2,654 2,654 2,626 2,636 1,100
2022/04/14 2,646 2,654 2,644 2,653 2,730
2022/04/13 2,624 2,639 2,624 2,639 2,680
2022/04/12 2,621 2,627 2,606 2,617 1,410
2022/04/11 2,643 2,654 2,641 2,649 2,300
2022/04/08 2,653 2,661 2,645 2,655 41,050
2022/04/07 2,628 2,628 2,621 2,624 39,370
2022/04/06 2,668 2,669 2,663 2,669 7,470
2022/04/05 2,675 2,678 2,672 2,675 4,540
2022/04/04 2,650 2,658 2,640 2,658 1,120
2022/04/01 2,639 2,661 2,637 2,651 2,510
2022/03/31 2,680 2,694 2,677 2,684 820
2022/03/30 2,708 2,713 2,682 2,693 53,600
2022/03/29 2,691 2,704 2,685 2,698 56,220
2022/03/28 2,638 2,654 2,634 2,652 51,980
2022/03/25 2,631 2,631 2,612 2,625 2,880
2022/03/24 2,578 2,590 2,567 2,590 1,980
2022/03/23 2,608 2,608 2,598 2,602 11,390
2022/03/22 2,535 2,547 2,535 2,546 405,480
2022/03/18 2,475 2,477 2,470 2,477 3,180
2022/03/17 2,468 2,470 2,453 2,458 1,710
2022/03/16 2,390 2,401 2,390 2,401 580
2022/03/15 2,360 2,360 2,345 2,349 1,390
2022/03/14 2,363 2,369 2,362 2,364 1,170
2022/03/11 2,360 2,360 2,346 2,360 970
2022/03/10 2,358 2,364 2,357 2,359 950
2022/03/09 2,290 2,306 2,290 2,299 2,440
2022/03/08 2,305 2,321 2,296 2,296 2,210
2022/03/07 2,336 2,353 2,332 2,339 1,140
2022/03/04 2,412 2,412 2,363 2,390 1,950
2022/03/03 2,410 2,424 2,409 2,424 3,490
2022/03/02 2,370 2,376 2,364 2,374 1,250
2022/03/01 2,407 2,408 2,397 2,397 2,250
2022/02/28 2,386 2,386 2,357 2,367 3,320
2022/02/25 2,318 2,366 2,318 2,347 4,380
2022/02/24 2,312 2,319 2,258 2,268 7,600
2022/02/22 2,340 2,352 2,336 2,349 11,800
2022/02/21 2,384 2,408 2,372 2,403 2,650
2022/02/18 2,414 2,432 2,403 2,432 3,430
2022/02/17 2,470 2,473 2,450 2,454 2,500
2022/02/16 2,466 2,470 2,461 2,469 530
2022/02/15 2,434 2,435 2,419 2,424 57,250
2022/02/14 2,439 2,440 2,426 2,433 2,440
2022/02/10 2,527 2,533 2,522 2,528 1,610
2022/02/09 2,506 2,509 2,497 2,508 970
2022/02/08 2,473 2,477 2,469 2,474 3,220
2022/02/07 2,490 2,490 2,471 2,480 144,970
2022/02/04 2,485 2,491 2,480 2,491 3,260
2022/02/03 2,475 2,485 2,474 2,485 160,270
2022/02/02 2,495 2,495 2,488 2,495 26,700
2022/02/01 2,465 2,465 2,451 2,460 2,410
2022/01/31 2,420 2,441 2,419 2,440 123,860
2022/01/28 2,371 2,391 2,371 2,390 94,790
2022/01/27 2,386 2,386 2,325 2,338 3,710
2022/01/26 2,356 2,363 2,347 2,361 98,790
2022/01/25 2,385 2,385 2,342 2,356 6,410
2022/01/24 2,386 2,398 2,386 2,395 4,190
2022/01/21 2,413 2,418 2,393 2,412 102,080
2022/01/20 2,450 2,469 2,446 2,469 3,360
2022/01/19 2,487 2,491 2,461 2,466 6,810
2022/01/18 2,534 2,534 2,519 2,520 3,230
2022/01/17 2,532 2,532 2,520 2,524 2,010
2022/01/14 2,523 2,523 2,502 2,513 2,820
2022/01/13 2,565 2,568 2,556 2,560 4,060
2022/01/12 2,552 2,587 2,500 2,559 370,170
2022/01/11 2,550 2,553 2,501 2,547 3,230
2022/01/07 2,570 2,585 2,570 2,576 2,950
2022/01/06 2,589 2,611 2,564 2,570 10,430
2022/01/05 2,638 2,638 2,616 2,625 2,610
2022/01/04 2,633 2,639 2,618 2,639 5,230

このページの先頭へ