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
2026/07/24 2,544 2,554 2,543 2,554 907
2026/07/23 2,543 2,549 2,540 2,545 24,325
2026/07/22 2,545 2,546 2,534 2,546 46,911
2026/07/21 2,558 2,558 2,529 2,529 39,156
2026/07/17 2,546 2,572 2,546 2,568 21,066
2026/07/16 2,512 2,513 2,506 2,512 5,033
2026/07/15 2,538 2,538 2,512 2,512 2,627
2026/07/14 2,555 2,556 2,544 2,548 639
2026/07/13 2,535 2,555 2,532 2,555 4,218
2026/07/10 2,545 2,545 2,504 2,512 15,251
2026/07/09 2,557 2,571 2,531 2,533 7,695
2026/07/08 2,600 2,608 2,568 2,571 4,179
2026/07/07 2,571 2,579 2,567 2,579 5,124
2026/07/06 2,579 2,601 2,555 2,601 10,843
2026/07/03 2,547 2,575 2,547 2,558 4,312
2026/07/02 2,520 2,543 2,520 2,537 36,094
2026/07/01 2,536 2,536 2,514 2,515 10,776
2026/06/30 2,535 2,535 2,516 2,525 20,112
2026/06/29 2,521 2,528 2,515 2,515 14,345
2026/06/26 2,495 2,502 2,490 2,495 33,374
2026/06/25 2,454 2,481 2,454 2,481 17,577
2026/06/24 2,448 2,448 2,438 2,441 40,601
2026/06/23 2,430 2,439 2,428 2,435 49,622
2026/06/22 2,449 2,449 2,428 2,430 847
2026/06/19 2,425 2,452 2,424 2,425 2,400
2026/06/18 2,429 2,454 2,425 2,429 2,276
2026/06/17 2,460 2,461 2,452 2,454 875
2026/06/16 2,449 2,458 2,445 2,447 10,922
2026/06/15 2,444 2,455 2,444 2,455 1,581
2026/06/12 2,424 2,439 2,404 2,433 12,273
2026/06/11 2,425 2,427 2,420 2,425 9,882
2026/06/10 2,411 2,429 2,411 2,425 3,846
2026/06/09 2,384 2,384 2,376 2,376 12,952
2026/06/08 2,381 2,405 2,381 2,401 78,874
2026/06/05 2,361 2,385 2,361 2,379 10,555
2026/06/04 2,360 2,364 2,357 2,357 1,005
2026/06/03 2,378 2,378 2,368 2,368 22,644
2026/06/02 2,360 2,364 2,358 2,361 5,224
2026/06/01 2,380 2,380 2,357 2,363 5,565
2026/05/29 2,383 2,383 2,370 2,375 22,240
2026/05/28 2,380 2,385 2,379 2,383 22,493
2026/05/27 2,374 2,374 2,365 2,373 2,674
2026/05/26 2,375 2,376 2,369 2,376 3,311
2026/05/25 2,390 2,390 2,362 2,374 23,374
2026/05/22 2,347 2,360 2,347 2,356 4,746
2026/05/21 2,340 2,341 2,335 2,341 387
2026/05/20 2,347 2,347 2,330 2,330 625
2026/05/19 2,340 2,347 2,340 2,346 1,776
2026/05/18 2,309 2,316 2,303 2,306 29,118
2026/05/15 2,329 2,330 2,321 2,328 20,503
2026/05/14 2,321 2,321 2,307 2,316 2,302
2026/05/13 2,319 2,323 2,316 2,319 4,290
2026/05/12 2,318 2,322 2,309 2,319 6,960
2026/05/11 2,326 2,326 2,306 2,318 49,109
2026/05/08 2,330 2,332 2,326 2,330 5,642
2026/05/07 2,321 2,333 2,321 2,330 21,894
2026/05/01 2,353 2,370 2,350 2,358 2,112
2026/04/30 2,358 2,377 2,355 2,368 28,701
2026/04/28 2,377 2,383 2,372 2,376 1,269
2026/04/27 2,380 2,380 2,364 2,368 3,653
2026/04/24 2,396 2,396 2,390 2,391 1,986
2026/04/23 2,375 2,375 2,362 2,371 29,548
2026/04/22 2,393 2,393 2,382 2,382 18,296
2026/04/21 2,390 2,393 2,386 2,387 2,988
2026/04/20 2,373 2,375 2,369 2,372 1,014
2026/04/17 2,378 2,378 2,364 2,375 607
2026/04/16 2,356 2,356 2,337 2,341 10,004
2026/04/15 2,365 2,365 2,355 2,361 5,135
2026/04/14 2,359 2,361 2,352 2,359 10,823
2026/04/13 2,351 2,351 2,341 2,346 5,757
2026/04/10 2,368 2,374 2,368 2,373 22,867
2026/04/09 2,358 2,363 2,356 2,356 20,082
2026/04/08 2,341 2,341 2,326 2,333 45,722
2026/04/07 2,336 2,337 2,332 2,335 534
2026/04/06 2,349 2,349 2,323 2,328 916
2026/04/03 2,350 2,351 2,328 2,351 732
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

このページの先頭へ