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)建設･資材上場投信(1619)の株価時系列情報

(NEXT FUNDS)建設･資材上場投信(1619)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
2023/12/29 26,445 26,570 26,430 26,510 231
2023/12/28 26,315 26,415 26,315 26,400 35
2023/12/27 26,275 26,395 26,260 26,395 36
2023/12/26 26,215 26,215 26,100 26,100 4
2023/12/25 26,170 26,210 26,025 26,025 46
2023/12/22 26,070 26,070 25,990 25,990 29
2023/12/21 25,930 25,930 25,780 25,830 27
2023/12/20 25,880 26,130 25,880 26,045 129
2023/12/19 25,815 25,955 25,665 25,900 174
2023/12/18 25,920 25,920 25,590 25,895 30
2023/12/15 26,010 26,180 26,010 26,135 39
2023/12/14 26,110 26,185 25,895 26,000 86
2023/12/13 26,160 26,160 26,010 26,125 179
2023/12/12 26,545 26,545 26,370 26,380 87
2023/12/11 26,110 26,240 26,110 26,200 76
2023/12/08 26,140 26,140 25,810 26,110 68
2023/12/07 26,510 26,515 26,350 26,405 8
2023/12/06 26,170 26,610 26,170 26,610 38
2023/12/05 26,115 26,335 26,115 26,170 8
2023/12/04 26,350 26,435 26,245 26,350 16
2023/12/01 26,430 26,530 26,430 26,430 17
2023/11/30 26,085 26,320 26,085 26,320 57
2023/11/29 26,265 26,320 26,265 26,290 3
2023/11/28 26,365 26,365 26,365 26,365 1
2023/11/27 26,700 26,700 26,395 26,485 202
2023/11/24 26,595 26,645 26,490 26,620 70
2023/11/22 26,120 26,310 26,120 26,290 19
2023/11/21 26,150 26,170 26,055 26,165 228
2023/11/20 26,555 26,565 26,400 26,400 13
2023/11/17 26,280 26,545 26,280 26,545 2
2023/11/16 26,300 26,310 26,080 26,200 61
2023/11/15 26,355 26,390 26,160 26,360 37
2023/11/14 26,430 26,450 26,310 26,310 16
2023/11/13 26,610 26,610 26,255 26,295 56
2023/11/10 25,970 26,310 25,970 26,310 55
2023/11/09 25,870 26,180 25,870 26,180 68
2023/11/08 26,305 26,305 25,750 25,850 66
2023/11/07 26,630 26,800 26,295 26,325 89
2023/11/06 26,790 26,790 26,510 26,725 27
2023/11/02 26,840 26,870 26,365 26,365 115
2023/11/01 26,345 26,365 26,225 26,365 55
2023/10/31 26,005 26,005 25,690 25,895 288
2023/10/30 25,675 25,675 25,375 25,505 36
2023/10/27 25,445 25,760 25,445 25,760 60
2023/10/26 25,270 25,270 25,150 25,165 5
2023/10/25 25,415 25,555 25,330 25,330 166
2023/10/24 25,260 25,300 24,785 25,300 185
2023/10/23 25,340 25,340 25,185 25,185 22
2023/10/20 25,270 25,425 25,140 25,405 181
2023/10/19 25,305 25,400 25,260 25,385 105
2023/10/18 25,600 25,645 25,510 25,645 17
2023/10/17 25,565 25,645 25,445 25,445 24
2023/10/16 25,585 25,600 25,350 25,350 30
2023/10/13 25,960 25,960 25,775 25,775 3
2023/10/12 26,000 26,120 26,000 26,120 32
2023/10/11 26,030 26,030 25,900 26,010 33
2023/10/10 25,770 26,085 25,770 26,030 73
2023/10/06 25,405 25,665 25,405 25,545 7
2023/10/05 25,045 25,405 24,945 25,405 84
2023/10/04 25,125 25,210 24,785 24,785 96
2023/10/03 26,145 26,145 25,425 25,510 207
2023/10/02 26,355 26,585 26,300 26,300 64
2023/09/29 26,315 26,315 26,125 26,200 30
2023/09/28 26,450 26,685 26,255 26,255 115
2023/09/27 26,285 26,480 26,130 26,480 177
2023/09/26 26,415 26,520 26,415 26,475 17
2023/09/25 26,690 26,690 26,520 26,600 112
2023/09/22 26,460 26,580 26,380 26,545 158
2023/09/21 26,775 26,970 26,710 26,710 131
2023/09/20 27,170 27,170 26,900 26,900 133
2023/09/19 26,955 27,045 26,910 26,910 53
2023/09/15 26,955 27,170 26,940 27,145 104
2023/09/14 26,315 26,710 26,315 26,655 165
2023/09/13 26,520 26,520 26,210 26,270 47
2023/09/12 26,400 26,465 26,325 26,325 25
2023/09/11 26,390 26,390 26,265 26,265 265
2023/09/08 26,660 26,660 26,325 26,360 446
2023/09/07 26,665 26,705 26,590 26,590 70
2023/09/06 26,385 26,510 26,385 26,465 428
2023/09/05 26,390 26,450 26,240 26,340 74
2023/09/04 26,185 26,415 26,185 26,415 152
2023/09/01 25,835 26,230 25,835 26,185 142
2023/08/31 25,800 25,970 25,800 25,915 402
2023/08/30 25,700 25,840 25,700 25,735 19
2023/08/29 25,690 25,745 25,690 25,700 13
2023/08/28 25,555 25,650 25,500 25,650 71
2023/08/25 25,355 25,355 25,235 25,285 74
2023/08/24 25,230 25,505 25,205 25,495 40
2023/08/23 25,010 25,290 25,010 25,290 8
2023/08/22 24,940 25,035 24,900 25,035 30
2023/08/21 24,920 24,960 24,920 24,960 64
2023/08/18 24,920 24,920 24,715 24,770 211
2023/08/17 25,040 25,100 24,850 25,080 123
2023/08/16 25,090 25,240 25,090 25,180 109
2023/08/15 25,430 25,430 25,245 25,245 11
2023/08/14 25,470 25,490 25,185 25,275 148
2023/08/10 25,055 25,330 25,055 25,330 46
2023/08/09 24,835 25,010 24,825 25,010 9
2023/08/08 24,770 24,900 24,770 24,890 14
2023/08/07 24,750 24,970 24,625 24,725 44
2023/08/04 24,715 24,995 24,715 24,820 101
2023/08/03 25,085 25,085 24,895 24,920 75
2023/08/02 25,390 25,510 25,230 25,230 51
2023/08/01 25,380 25,430 25,285 25,390 175
2023/07/31 25,230 25,345 25,155 25,345 293
2023/07/28 24,745 24,940 24,705 24,890 72
2023/07/27 25,055 25,055 24,945 25,050 93
2023/07/26 25,125 25,125 24,940 25,110 25
2023/07/25 25,020 25,100 24,940 25,100 286
2023/07/24 24,755 24,910 24,740 24,910 63
2023/07/21 24,560 24,700 24,560 24,630 14
2023/07/20 24,555 24,730 24,555 24,565 32
2023/07/19 24,575 24,620 24,495 24,620 32
2023/07/18 24,245 24,425 24,245 24,390 27
2023/07/14 24,295 24,295 24,000 24,200 45
2023/07/13 24,215 24,215 24,015 24,160 87
2023/07/12 25,205 25,205 24,860 24,950 1,520
2023/07/11 25,295 25,295 25,030 25,035 1,658
2023/07/10 25,150 25,230 25,035 25,145 813
2023/07/07 24,950 25,235 24,950 25,125 11,605
2023/07/06 25,420 25,420 25,235 25,250 45
2023/07/05 25,470 25,530 25,400 25,530 183
2023/07/04 25,745 25,745 25,550 25,595 612
2023/07/03 25,630 25,820 25,630 25,820 78
2023/06/30 25,540 25,540 25,425 25,425 30
2023/06/29 25,650 25,770 25,500 25,565 144
2023/06/28 25,195 25,535 25,195 25,535 31
2023/06/27 25,200 25,200 24,915 24,950 29
2023/06/26 25,085 25,165 24,975 25,135 27
2023/06/23 25,485 25,505 24,955 25,095 238
2023/06/22 25,200 25,365 25,200 25,335 169
2023/06/21 24,780 25,145 24,780 25,145 84
2023/06/20 24,795 24,875 24,780 24,875 30
2023/06/19 25,030 25,030 24,835 24,890 62
2023/06/16 24,890 24,920 24,830 24,920 26
2023/06/15 24,910 25,075 24,880 24,980 41
2023/06/14 24,920 24,920 24,745 24,875 39
2023/06/13 24,670 24,755 24,650 24,755 199
2023/06/12 24,645 24,645 24,540 24,590 43
2023/06/09 24,425 24,600 24,425 24,600 28
2023/06/08 24,445 24,560 24,300 24,375 42
2023/06/07 24,750 24,810 24,445 24,490 58
2023/06/06 24,465 24,645 24,355 24,625 109
2023/06/05 24,500 24,545 24,445 24,545 256
2023/06/02 23,840 24,130 23,840 24,130 36
2023/06/01 23,750 23,900 23,750 23,850 9
2023/05/31 23,915 23,930 23,750 23,750 99
2023/05/30 24,220 24,220 24,020 24,190 163
2023/05/29 24,490 24,490 24,335 24,345 37
2023/05/26 24,375 24,410 24,230 24,230 27
2023/05/25 24,230 24,415 24,205 24,385 61
2023/05/24 24,295 24,395 24,275 24,395 61
2023/05/23 24,600 24,695 24,405 24,405 282
2023/05/22 24,335 24,600 24,315 24,600 61
2023/05/19 24,395 24,475 24,360 24,365 293
2023/05/18 24,590 24,590 24,300 24,435 48
2023/05/17 24,500 24,500 24,305 24,425 118
2023/05/16 24,285 24,385 24,285 24,385 453
2023/05/15 24,030 24,180 24,030 24,180 48
2023/05/12 23,605 24,100 23,600 23,920 164
2023/05/11 23,950 23,950 23,830 23,835 23
2023/05/10 24,180 24,180 24,010 24,010 100
2023/05/09 23,875 24,070 23,825 24,070 123
2023/05/08 23,700 23,765 23,660 23,765 59
2023/05/02 23,805 23,805 23,590 23,675 62
2023/05/01 23,645 23,745 23,575 23,745 151
2023/04/28 23,515 23,660 23,515 23,645 579
2023/04/27 23,215 23,345 23,175 23,345 122
2023/04/26 23,060 23,220 23,060 23,220 30
2023/04/25 23,180 23,220 23,065 23,065 60
2023/04/24 22,960 23,000 22,960 22,975 14
2023/04/21 22,665 22,950 22,665 22,885 41
2023/04/20 22,690 22,745 22,690 22,745 6
2023/04/19 22,860 22,860 22,820 22,820 6
2023/04/18 22,905 22,920 22,850 22,885 28
2023/04/17 22,795 22,800 22,795 22,800 7
2023/04/14 22,565 22,735 22,565 22,735 24
2023/04/12 22,530 22,530 22,530 22,530 20
2023/04/11 22,425 22,455 22,335 22,455 123
2023/04/10 22,380 22,380 22,220 22,220 128
2023/04/07 22,135 22,245 22,135 22,245 30
2023/04/06 22,210 22,210 22,150 22,160 39
2023/04/05 22,750 22,750 22,390 22,390 95
2023/04/04 22,900 22,940 22,850 22,940 79
2023/04/03 22,725 22,790 22,720 22,780 48
2023/03/31 22,445 22,615 22,445 22,605 55
2023/03/30 22,380 22,380 22,210 22,265 54
2023/03/29 22,010 22,190 22,010 22,190 187
2023/03/28 21,890 21,890 21,890 21,890 2
2023/03/27 22,110 22,110 21,960 21,965 61
2023/03/24 21,865 21,865 21,845 21,845 30
2023/03/23 21,895 21,895 21,895 21,895 3
2023/03/22 21,955 21,955 21,880 21,890 7
2023/03/20 21,835 21,835 21,580 21,620 24
2023/03/17 21,885 21,950 21,885 21,950 16
2023/03/16 21,840 21,950 21,800 21,950 42
2023/03/15 22,270 22,340 22,270 22,340 12
2023/03/14 22,135 22,150 21,830 21,985 101
2023/03/13 22,590 22,645 22,435 22,480 128
2023/03/10 22,810 23,105 22,810 23,045 24
2023/03/09 23,065 23,230 23,065 23,170 335
2023/03/08 22,750 22,955 22,750 22,955 90
2023/03/07 22,660 22,750 22,655 22,730 31
2023/03/06 22,545 22,645 22,545 22,585 62
2023/03/03 22,550 22,550 22,530 22,530 105
2023/03/02 22,360 22,370 22,325 22,325 18
2023/03/01 22,145 22,290 22,145 22,275 16
2023/02/28 22,505 22,505 22,250 22,305 49
2023/02/27 22,095 22,490 22,095 22,490 23
2023/02/24 22,000 22,110 22,000 22,110 71
2023/02/22 22,000 22,000 21,960 21,965 7
2023/02/21 22,010 22,165 22,005 22,085 159
2023/02/20 21,900 21,970 21,900 21,955 19
2023/02/17 21,690 21,850 21,690 21,790 34
2023/02/16 21,775 21,825 21,735 21,820 39
2023/02/15 21,800 21,860 21,775 21,800 54
2023/02/14 21,670 21,775 21,640 21,775 37
2023/02/13 21,610 21,610 21,570 21,590 3
2023/02/10 21,500 21,635 21,495 21,610 1,245
2023/02/08 21,280 21,445 21,280 21,445 18
2023/02/06 21,370 21,430 21,370 21,430 6
2023/02/03 21,210 21,285 21,200 21,210 67
2023/02/02 21,500 21,500 21,285 21,285 36
2023/02/01 21,760 21,760 21,500 21,500 35
2023/01/31 21,690 21,845 21,690 21,840 44
2023/01/30 21,645 21,700 21,640 21,640 24
2023/01/27 21,620 21,650 21,620 21,650 24
2023/01/26 21,635 21,700 21,635 21,650 37
2023/01/25 21,545 21,675 21,545 21,615 34
2023/01/24 21,365 21,545 21,365 21,535 105
2023/01/23 21,215 21,290 21,195 21,270 58
2023/01/20 21,060 21,060 21,060 21,060 1
2023/01/18 20,715 21,030 20,715 20,955 62
2023/01/17 20,545 20,675 20,545 20,675 13
2023/01/16 20,655 20,675 20,575 20,610 153
2023/01/13 20,740 20,830 20,740 20,830 31
2023/01/12 20,575 20,800 20,575 20,800 56
2023/01/11 20,530 20,805 20,530 20,805 110
2023/01/10 20,730 20,735 20,625 20,625 52
2023/01/06 20,400 20,505 20,395 20,505 20
2023/01/05 20,585 20,585 20,470 20,470 19
2023/01/04 20,650 20,650 20,530 20,595 73

このページの先頭へ