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 配当貴族指数連動型上場投信(364A)の株価時系列情報

(NEXT FUNDS) S&P500 配当貴族指数連動型上場投信(364A)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 2,313 2,328 2,313 2,325 1,538
2026/03/26 2,318 2,321 2,315 2,316 1,417
2026/03/25 2,306 2,312 2,304 2,311 4,213
2026/03/24 2,300 2,300 2,281 2,283 2,291
2026/03/23 2,293 2,293 2,270 2,276 23,441
2026/03/19 2,343 2,343 2,320 2,326 2,754
2026/03/18 2,370 2,370 2,351 2,360 1,255
2026/03/17 2,365 2,365 2,351 2,351 2,324
2026/03/16 2,359 2,366 2,355 2,361 1,554
2026/03/13 2,347 2,356 2,344 2,354 18,560
2026/03/12 2,368 2,368 2,347 2,347 36,135
2026/03/11 2,379 2,379 2,368 2,368 5,932
2026/03/10 2,380 2,404 2,375 2,404 22,101
2026/03/09 2,392 2,419 2,372 2,382 62,965
2026/03/06 2,415 2,415 2,406 2,409 1,556
2026/03/05 2,452 2,452 2,415 2,423 12,381
2026/03/04 2,456 2,459 2,445 2,453 2,711
2026/03/03 2,479 2,479 2,465 2,469 1,299
2026/03/02 2,474 2,474 2,445 2,462 4,100
2026/02/27 2,441 2,441 2,434 2,441 10,468
2026/02/26 2,447 2,447 2,435 2,441 1,976
2026/02/25 2,466 2,466 2,443 2,448 3,292
2026/02/24 2,441 2,441 2,420 2,428 3,854
2026/02/20 2,424 2,430 2,420 2,430 5,841
2026/02/19 2,440 2,440 2,420 2,427 3,952
2026/02/18 2,408 2,408 2,385 2,397 4,940
2026/02/17 2,413 2,416 2,400 2,403 1,637
2026/02/16 2,409 2,431 2,404 2,413 3,702
2026/02/13 2,410 2,410 2,388 2,395 8,959
2026/02/12 2,430 2,430 2,403 2,423 4,374
2026/02/10 2,450 2,450 2,425 2,431 4,435
2026/02/09 2,467 2,472 2,455 2,457 7,022
2026/02/06 2,431 2,438 2,428 2,436 22,360
2026/02/05 2,426 2,448 2,426 2,443 22,687
2026/02/04 2,389 2,401 2,388 2,401 1,458
2026/02/03 2,366 2,371 2,364 2,367 2,759
2026/02/02 2,337 2,357 2,330 2,330 19,351
2026/01/30 2,305 2,316 2,301 2,309 20,430
2026/01/29 2,307 2,307 2,290 2,299 45,991
2026/01/28 2,317 2,317 2,299 2,305 8,194
2026/01/27 2,338 2,338 2,324 2,332 2,515
2026/01/26 2,355 2,379 2,318 2,379 27,226
2026/01/23 2,400 2,405 2,399 2,402 4,810
2026/01/22 2,407 2,407 2,394 2,403 6,327
2026/01/21 2,370 2,370 2,362 2,370 1,676
2026/01/20 2,380 2,380 2,365 2,368 3,330
2026/01/19 2,390 2,400 2,363 2,400 12,642
2026/01/16 2,397 2,414 2,397 2,402 6,236
2026/01/15 2,387 2,396 2,387 2,393 3,048
2026/01/14 2,376 2,378 2,370 2,375 4,255
2026/01/13 2,364 2,364 2,344 2,361 5,504
2026/01/09 2,300 2,318 2,300 2,317 2,254
2026/01/08 2,292 2,292 2,269 2,270 4,407
2026/01/07 2,284 2,299 2,284 2,295 3,152
2026/01/06 2,261 2,272 2,261 2,262 2,452
2026/01/05 2,264 2,265 2,259 2,261 9,060
2025/12/30 2,279 2,279 2,261 2,264 5,796
2025/12/29 2,288 2,288 2,262 2,265 4,763
2025/12/26 2,264 2,267 2,261 2,265 7,991
2025/12/25 2,268 2,275 2,241 2,250 2,294
2025/12/24 2,266 2,266 2,244 2,246 1,636
2025/12/23 2,266 2,268 2,254 2,255 5,275
2025/12/22 2,265 2,273 2,265 2,268 17,989
2025/12/19 2,258 2,258 2,242 2,244 6,343
2025/12/18 2,240 2,252 2,240 2,248 13,398
2025/12/17 2,247 2,247 2,226 2,239 18,781
2025/12/16 2,263 2,263 2,247 2,250 1,259
2025/12/15 2,258 2,265 2,250 2,250 7,859
2025/12/12 2,249 2,262 2,248 2,255 17,029
2025/12/11 2,230 2,235 2,226 2,234 11,254
2025/12/10 2,215 2,219 2,212 2,216 22,738
2025/12/09 2,212 2,213 2,205 2,213 3,502
2025/12/08 2,227 2,229 2,221 2,229 1,843
2025/12/05 2,203 2,226 2,203 2,218 4,108
2025/12/04 2,249 2,249 2,230 2,235 909
2025/12/03 2,254 2,254 2,237 2,238 1,000
2025/12/02 2,260 2,260 2,238 2,247 1,339
2025/12/01 2,281 2,281 2,245 2,248 2,576
2025/11/28 2,261 2,263 2,254 2,263 3,171
2025/11/27 2,252 2,254 2,250 2,252 1,363
2025/11/26 2,226 2,247 2,226 2,240 5,719
2025/11/25 2,224 2,224 2,216 2,222 2,962
2025/11/21 2,223 2,223 2,203 2,209 20,806
2025/11/20 2,193 2,213 2,193 2,213 5,732
2025/11/19 2,181 2,192 2,181 2,190 2,000
2025/11/18 2,190 2,190 2,172 2,180 6,902
2025/11/17 2,210 2,210 2,185 2,195 21,357
2025/11/14 2,220 2,220 2,198 2,203 1,502
2025/11/13 2,200 2,212 2,186 2,210 812
2025/11/12 2,171 2,199 2,171 2,199 2,090
2025/11/11 2,180 2,180 2,171 2,174 1,579
2025/11/10 2,180 2,180 2,158 2,164 2,650
2025/11/07 2,136 2,140 2,128 2,140 4,530
2025/11/06 2,155 2,155 2,146 2,149 2,063
2025/11/05 2,121 2,144 2,121 2,144 2,164
2025/11/04 2,150 2,150 2,128 2,128 18,934
2025/10/31 2,153 2,153 2,145 2,149 9,050
2025/10/30 2,140 2,145 2,131 2,140 19,454
2025/10/29 2,166 2,166 2,141 2,154 8,188
2025/10/28 2,195 2,195 2,164 2,169 2,482
2025/10/27 2,200 2,200 2,178 2,188 1,367
2025/10/24 2,170 2,175 2,164 2,175 1,690
2025/10/23 2,169 2,169 2,152 2,162 13,641
2025/10/22 2,149 2,163 2,149 2,163 1,484
2025/10/21 2,138 2,146 2,134 2,145 1,698
2025/10/20 2,107 2,133 2,107 2,126 4,968
2025/10/17 2,110 2,110 2,088 2,090 3,541
2025/10/16 2,146 2,146 2,120 2,131 3,193
2025/10/15 2,141 2,144 2,134 2,138 5,990
2025/10/14 2,146 2,146 2,110 2,115 12,830
2025/10/10 2,178 2,178 2,159 2,164 12,124
2025/10/09 2,190 2,190 2,169 2,180 1,003
2025/10/08 2,158 2,174 2,158 2,174 4,364
2025/10/07 2,155 2,155 2,140 2,146 1,205
2025/10/06 2,141 2,150 2,135 2,147 12,580
2025/10/03 2,091 2,103 2,091 2,103 4,441
2025/10/02 2,104 2,104 2,082 2,088 1,039
2025/10/01 2,116 2,116 2,084 2,085 732
2025/09/30 2,119 2,119 2,095 2,096 1,589
2025/09/29 2,117 2,117 2,108 2,108 1,435
2025/09/26 2,111 2,111 2,098 2,100 1,318
2025/09/25 2,111 2,111 2,095 2,099 691
2025/09/24 2,100 2,100 2,081 2,091 883
2025/09/22 2,111 2,111 2,093 2,095 1,416
2025/09/19 2,097 2,105 2,091 2,096 4,639
2025/09/18 2,080 2,097 2,080 2,097 2,569
2025/09/17 2,094 2,094 2,073 2,076 3,201
2025/09/16 2,100 2,100 2,087 2,087 10,740
2025/09/12 2,104 2,119 2,104 2,119 2,940
2025/09/11 2,081 2,090 2,081 2,090 2,212
2025/09/10 2,107 2,107 2,089 2,093 15,193
2025/09/09 2,110 2,110 2,102 2,105 4,694
2025/09/08 2,126 2,131 2,119 2,123 2,505
2025/09/05 2,130 2,130 2,122 2,125 1,345
2025/09/04 2,125 2,125 2,105 2,111 16,409
2025/09/03 2,130 2,130 2,110 2,114 11,244
2025/09/02 2,137 2,137 2,121 2,132 2,152
2025/09/01 2,122 2,125 2,115 2,117 2,713
2025/08/29 2,129 2,129 2,108 2,111 10,268
2025/08/28 2,147 2,151 2,132 2,135 13,478
2025/08/27 2,134 2,134 2,125 2,130 1,224
2025/08/26 2,142 2,142 2,120 2,134 2,557
2025/08/25 2,148 2,150 2,145 2,145 2,704
2025/08/22 2,135 2,141 2,135 2,137 1,651
2025/08/21 2,127 2,129 2,123 2,126 1,648
2025/08/20 2,129 2,133 2,122 2,122 29,207
2025/08/19 2,125 2,125 2,107 2,108 4,474
2025/08/18 2,130 2,130 2,110 2,113 3,291
2025/08/15 2,133 2,133 2,115 2,118 3,228
2025/08/14 2,110 2,125 2,110 2,111 3,184
2025/08/13 2,110 2,110 2,103 2,105 5,121
2025/08/12 2,108 2,108 2,100 2,104 3,868
2025/08/08 2,090 2,092 2,084 2,092 5,875
2025/08/07 2,090 2,090 2,077 2,078 1,499
2025/08/06 2,078 2,087 2,076 2,087 10,888
2025/08/05 2,063 2,070 2,060 2,069 14,935
2025/08/04 2,064 2,064 2,043 2,060 16,193
2025/08/01 2,110 2,112 2,104 2,105 4,809
2025/07/31 2,100 2,123 2,083 2,085 4,948
2025/07/30 2,111 2,111 2,103 2,107 1,433
2025/07/29 2,125 2,125 2,108 2,108 12,451
2025/07/28 2,158 2,158 2,128 2,138 16,411
2025/07/25 2,115 2,126 2,115 2,119 4,002
2025/07/24 2,112 2,112 2,086 2,096 16,215
2025/07/23 2,115 2,115 2,090 2,104 8,797
2025/07/22 2,080 2,080 2,073 2,078 11,869
2025/07/18 2,110 2,110 2,100 2,110 7,667
2025/07/17 2,071 2,083 2,071 2,083 1,811
2025/07/16 2,084 2,084 2,066 2,069 8,169
2025/07/15 2,099 2,099 2,080 2,084 2,773
2025/07/14 2,075 2,075 2,065 2,071 14,558
2025/07/11 2,084 2,090 2,075 2,087 6,340
2025/07/10 2,075 2,075 2,057 2,060 11,111
2025/07/09 2,050 2,071 2,050 2,069 3,315
2025/07/08 2,047 2,050 2,041 2,050 2,435
2025/07/07 2,043 2,046 2,032 2,044 20,405
2025/07/04 2,047 2,047 2,035 2,036 9,572
2025/07/03 2,029 2,034 2,026 2,032 1,816
2025/07/02 1,999 2,027 1,999 2,025 32,082
2025/07/01 1,981 1,989 1,981 1,988 2,428
2025/06/30 1,997 1,997 1,985 1,988 2,705
2025/06/27 1,986 1,989 1,980 1,986 1,600
2025/06/26 1,994 1,994 1,972 1,975 8,616
2025/06/25 1,998 1,999 1,987 1,999 3,119
2025/06/24 2,000 2,004 1,993 1,994 23,034
2025/06/23 1,973 1,990 1,970 1,990 8,583
2025/06/20 1,963 1,967 1,960 1,966 3,522
2025/06/19 1,980 1,980 1,956 1,967 4,102
2025/06/18 1,988 1,988 1,963 1,968 12,411
2025/06/17 1,972 1,980 1,970 1,975 5,095
2025/06/16 1,973 1,990 1,961 1,970 32,743
2025/06/13 1,973 1,973 1,944 1,961 59,797
2025/06/12 2,150 2,150 1,970 1,972 54,994
2025/06/11 2,002 2,100 1,998 2,100 19,881

このページの先頭へ