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)医薬品上場投信(1621)の株価時系列情報

(NEXT FUNDS)医薬品上場投信(1621)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 25,815 25,815 25,640 25,685 37
2022/12/29 25,670 25,690 25,420 25,655 139
2022/12/28 25,755 25,800 25,560 25,735 134
2022/12/27 25,900 25,940 25,735 25,800 97
2022/12/26 25,795 25,810 25,705 25,740 62
2022/12/23 25,780 25,860 25,620 25,810 93
2022/12/22 25,875 25,955 25,735 25,885 190
2022/12/21 25,790 25,955 25,720 25,745 58
2022/12/20 26,490 26,575 24,970 25,940 1,900
2022/12/19 26,590 26,590 26,340 26,470 224
2022/12/16 26,900 26,900 26,620 26,740 478
2022/12/15 27,000 27,110 26,870 26,900 193
2022/12/14 26,870 27,060 26,855 26,990 77
2022/12/13 26,130 26,845 26,130 26,840 227
2022/12/12 26,400 26,510 26,375 26,460 113
2022/12/09 26,685 26,685 26,225 26,595 212
2022/12/08 26,405 26,405 26,190 26,405 123
2022/12/07 26,500 26,500 26,150 26,290 488
2022/12/06 26,015 26,275 26,015 26,250 149
2022/12/05 26,170 26,170 26,000 26,105 163
2022/12/02 26,895 26,895 26,080 26,240 497
2022/12/01 26,875 26,975 26,815 26,845 249
2022/11/30 26,540 26,750 26,540 26,750 108
2022/11/29 26,880 26,880 26,590 26,695 337
2022/11/28 27,110 27,110 26,880 26,995 93
2022/11/25 27,290 27,290 27,025 27,080 119
2022/11/24 27,315 27,450 27,205 27,205 169
2022/11/22 26,835 27,160 26,835 27,060 577
2022/11/21 26,750 26,750 26,550 26,620 241
2022/11/18 26,200 26,605 26,200 26,605 241
2022/11/17 26,135 26,320 26,135 26,275 142
2022/11/16 26,040 26,100 25,905 26,100 149
2022/11/15 25,715 26,170 25,715 25,950 168
2022/11/14 26,000 26,000 25,570 25,600 129
2022/11/11 26,200 26,200 25,920 26,130 239
2022/11/10 25,580 26,030 25,580 26,030 25
2022/11/09 26,370 26,370 25,895 25,935 48
2022/11/08 26,345 26,455 26,300 26,370 43
2022/11/07 26,130 26,135 26,000 26,115 130
2022/11/04 26,380 26,380 26,025 26,070 137
2022/11/02 26,850 26,850 26,500 26,540 91
2022/11/01 26,755 26,790 26,555 26,660 244
2022/10/31 26,360 26,650 26,360 26,650 205
2022/10/28 26,045 26,315 25,970 26,240 96
2022/10/27 26,195 26,225 26,090 26,225 92
2022/10/26 25,695 26,195 25,695 26,160 242
2022/10/25 25,495 25,640 25,495 25,575 41
2022/10/24 25,680 25,715 25,365 25,365 69
2022/10/21 25,850 25,850 25,450 25,520 736
2022/10/20 25,610 25,780 25,610 25,730 83
2022/10/19 25,855 26,090 25,815 25,825 249
2022/10/18 25,870 25,980 25,800 25,935 158
2022/10/17 25,860 25,860 25,455 25,540 296
2022/10/14 25,485 26,010 25,485 26,010 170
2022/10/13 25,310 25,310 25,150 25,160 19
2022/10/12 25,235 25,415 25,235 25,305 9
2022/10/11 25,355 25,465 25,150 25,220 104
2022/10/07 25,400 25,630 25,400 25,585 40
2022/10/06 25,700 25,920 25,650 25,700 403
2022/10/05 25,590 25,705 25,425 25,630 800
2022/10/04 25,055 25,550 25,055 25,550 464
2022/10/03 24,885 24,885 24,555 24,745 83
2022/09/30 24,990 25,170 24,860 24,860 247
2022/09/29 24,875 25,100 24,615 25,100 209
2022/09/28 24,100 24,195 23,700 23,915 175
2022/09/27 23,685 23,965 23,685 23,870 22
2022/09/26 23,700 23,905 23,650 23,820 192
2022/09/22 23,875 24,065 23,800 24,045 288
2022/09/21 24,475 24,475 24,085 24,200 84
2022/09/20 24,815 24,815 24,630 24,685 726
2022/09/16 24,575 24,730 24,575 24,720 21
2022/09/15 24,735 24,835 24,720 24,765 32
2022/09/14 24,770 24,845 24,665 24,665 101
2022/09/13 25,180 25,270 25,165 25,270 171
2022/09/12 25,170 25,180 25,000 25,090 66
2022/09/09 24,950 25,150 24,950 25,110 327
2022/09/08 24,505 24,830 24,465 24,785 148
2022/09/07 24,440 24,440 24,100 24,155 42
2022/09/06 24,500 24,575 24,500 24,520 6
2022/09/05 24,310 24,320 24,160 24,320 19
2022/09/02 24,600 24,600 24,330 24,410 30
2022/09/01 24,430 24,565 24,430 24,455 9
2022/08/31 24,460 24,640 24,460 24,640 6
2022/08/30 24,350 24,695 24,350 24,615 73
2022/08/29 24,100 24,390 24,100 24,315 118
2022/08/26 24,640 24,715 24,540 24,540 34
2022/08/25 24,265 24,710 24,265 24,640 109
2022/08/24 24,410 24,410 24,265 24,265 41
2022/08/23 24,715 24,715 24,470 24,505 23
2022/08/22 24,480 24,800 24,435 24,800 169
2022/08/19 24,780 24,795 24,510 24,510 172
2022/08/18 25,065 25,065 24,860 24,945 46
2022/08/17 24,995 25,030 24,910 25,015 631
2022/08/16 25,005 25,005 24,755 24,970 109
2022/08/15 24,730 25,170 24,455 25,070 684
2022/08/12 23,995 24,270 23,995 24,250 273
2022/08/10 24,005 24,070 23,915 23,995 145
2022/08/09 24,160 24,210 23,940 23,950 196
2022/08/08 23,385 24,115 23,385 24,115 115
2022/08/05 23,450 23,720 23,450 23,720 201
2022/08/04 23,540 23,540 23,275 23,450 142
2022/08/03 23,275 23,340 23,135 23,165 809
2022/08/02 23,905 23,905 23,235 23,275 908
2022/08/01 24,320 24,320 24,030 24,125 583
2022/07/29 24,805 24,805 24,275 24,315 153
2022/07/28 24,910 24,910 24,745 24,825 69
2022/07/27 24,630 24,935 24,630 24,910 85
2022/07/26 24,725 24,725 24,610 24,630 108
2022/07/25 24,745 24,800 24,745 24,775 94
2022/07/22 25,010 25,050 24,820 24,820 53
2022/07/21 24,835 25,125 24,745 25,125 226
2022/07/20 25,050 25,120 24,900 25,100 146
2022/07/19 25,070 25,070 24,500 24,730 477
2022/07/15 25,000 25,180 24,935 25,105 101
2022/07/14 24,980 25,000 24,490 24,990 191
2022/07/13 25,235 25,350 25,135 25,240 582
2022/07/12 25,320 25,500 25,000 25,230 249
2022/07/11 25,035 25,310 25,035 25,290 495
2022/07/08 24,995 24,995 24,545 24,810 1,591
2022/07/07 24,855 24,890 24,630 24,890 167
2022/07/06 24,365 24,670 24,365 24,590 210
2022/07/05 24,300 24,400 24,170 24,380 70
2022/07/04 24,240 24,240 24,060 24,180 640
2022/07/01 24,150 24,265 23,780 23,790 140
2022/06/30 24,135 24,380 24,095 24,150 135
2022/06/29 24,060 24,215 24,060 24,095 140
2022/06/28 23,940 24,255 23,940 24,255 756
2022/06/27 23,840 23,925 23,665 23,925 266
2022/06/24 23,500 23,725 23,495 23,725 801
2022/06/23 23,010 23,370 23,010 23,340 147
2022/06/22 23,000 23,210 22,915 23,190 144
2022/06/21 22,660 22,780 22,545 22,750 58
2022/06/20 22,285 22,480 22,260 22,405 125
2022/06/17 22,125 22,460 22,050 22,215 181
2022/06/16 22,710 22,710 22,500 22,510 161
2022/06/15 22,475 22,530 22,280 22,285 214
2022/06/14 22,765 22,815 22,555 22,610 196
2022/06/13 23,190 23,190 23,015 23,160 126
2022/06/10 23,690 23,690 23,410 23,430 112
2022/06/09 23,680 23,960 23,680 23,890 143
2022/06/08 23,350 23,700 23,335 23,680 113
2022/06/07 23,275 23,275 23,120 23,150 129
2022/06/06 22,840 23,300 22,840 23,275 115
2022/06/03 22,940 23,030 22,885 22,885 203
2022/06/02 23,400 23,400 22,820 22,820 174
2022/06/01 23,495 23,555 23,295 23,295 154
2022/05/31 23,640 23,755 23,450 23,450 43
2022/05/30 23,835 23,835 23,440 23,620 112
2022/05/27 23,650 23,650 23,275 23,335 112
2022/05/26 23,540 23,725 23,505 23,525 31
2022/05/25 23,560 23,695 23,560 23,630 36
2022/05/24 23,600 23,665 23,590 23,595 91
2022/05/23 23,485 23,755 23,485 23,755 474
2022/05/20 23,230 23,275 23,175 23,275 11
2022/05/19 23,035 23,185 22,990 23,175 38
2022/05/18 23,370 23,580 23,370 23,475 40
2022/05/17 23,330 23,465 23,330 23,345 57
2022/05/16 23,500 23,500 23,215 23,215 33
2022/05/13 22,935 23,230 22,935 23,115 1,195
2022/05/12 23,340 23,340 22,865 22,865 104
2022/05/11 23,430 23,660 23,275 23,385 100
2022/05/10 23,530 23,695 23,420 23,695 75
2022/05/09 23,980 23,980 23,605 23,650 115
2022/05/06 23,885 24,140 23,770 24,105 451
2022/05/02 23,640 23,895 23,635 23,885 230
2022/04/28 23,175 23,780 23,175 23,715 121
2022/04/27 22,940 23,140 22,675 23,110 131
2022/04/26 23,300 23,300 23,145 23,190 26
2022/04/25 23,095 23,280 23,095 23,255 89
2022/04/22 23,385 23,385 23,220 23,280 33
2022/04/21 23,280 23,500 23,280 23,500 55
2022/04/20 23,210 23,390 23,110 23,345 37
2022/04/19 23,290 23,290 23,000 23,110 68
2022/04/18 23,330 23,330 22,945 23,110 221
2022/04/15 23,480 23,535 23,400 23,445 121
2022/04/14 23,600 23,725 23,580 23,690 170
2022/04/13 23,065 23,470 23,000 23,410 236
2022/04/12 23,580 23,580 23,205 23,310 251
2022/04/11 23,490 23,735 23,490 23,720 545
2022/04/08 23,475 23,595 23,365 23,470 678
2022/04/07 22,890 23,310 22,890 23,310 548
2022/04/06 22,800 22,835 22,630 22,835 22
2022/04/05 23,055 23,055 22,800 22,800 16
2022/04/04 22,715 23,030 22,715 23,005 130
2022/04/01 22,515 22,570 22,450 22,535 175
2022/03/31 22,900 22,935 22,830 22,830 131
2022/03/30 23,140 23,200 22,775 22,900 215
2022/03/29 22,980 22,980 22,865 22,960 147
2022/03/28 23,075 23,075 22,860 22,885 171
2022/03/25 22,820 23,055 22,815 23,055 1,159
2022/03/24 22,500 22,790 22,500 22,760 80
2022/03/23 22,480 22,845 22,480 22,820 288
2022/03/22 22,290 22,300 22,155 22,300 79
2022/03/18 22,215 22,260 22,065 22,130 127
2022/03/17 22,075 22,075 21,920 22,055 73
2022/03/16 21,475 21,765 21,475 21,765 33
2022/03/15 21,240 21,385 21,240 21,385 30
2022/03/14 21,180 21,450 21,180 21,375 20
2022/03/11 21,220 21,220 21,100 21,180 24
2022/03/10 21,360 21,445 21,080 21,445 65
2022/03/09 21,120 21,120 20,870 20,900 173
2022/03/08 21,320 21,380 21,125 21,145 34
2022/03/07 21,595 21,595 21,250 21,430 97
2022/03/04 21,875 21,940 21,650 21,670 77
2022/03/03 22,105 22,120 22,020 22,040 122
2022/03/02 22,180 22,180 21,950 21,960 98
2022/03/01 22,355 22,455 22,345 22,345 30
2022/02/28 22,225 22,260 22,005 22,260 23
2022/02/25 22,595 22,595 22,050 22,160 197
2022/02/24 22,120 22,230 22,030 22,125 119
2022/02/22 22,160 22,500 22,160 22,305 260
2022/02/21 22,015 22,245 21,980 22,170 34
2022/02/18 22,080 22,370 22,080 22,370 66
2022/02/17 22,350 22,350 22,150 22,260 36
2022/02/16 22,250 22,400 22,175 22,400 66
2022/02/15 22,135 22,135 21,900 21,960 20
2022/02/14 21,915 22,030 21,835 21,950 87
2022/02/10 22,295 22,330 22,175 22,300 39
2022/02/09 22,105 22,105 21,910 22,090 21
2022/02/08 22,100 22,380 22,100 22,245 124
2022/02/07 21,740 22,000 21,730 21,945 65
2022/02/04 21,665 21,740 21,555 21,655 54
2022/02/03 21,445 21,670 21,445 21,660 39
2022/02/02 21,310 21,650 21,310 21,590 70
2022/02/01 21,275 21,310 21,065 21,175 238
2022/01/31 21,290 21,290 21,005 21,275 43
2022/01/28 21,345 21,345 21,100 21,260 124
2022/01/27 21,400 21,405 20,800 20,870 572
2022/01/26 21,490 21,555 21,395 21,400 28
2022/01/25 21,575 21,575 21,380 21,540 339
2022/01/24 21,565 21,695 21,460 21,695 68
2022/01/21 21,425 21,565 21,355 21,565 25
2022/01/20 21,335 21,685 21,335 21,590 127
2022/01/19 21,705 21,710 21,350 21,405 355
2022/01/18 22,210 22,210 21,910 21,910 86
2022/01/17 22,045 22,240 22,020 22,050 131
2022/01/14 22,195 22,195 21,785 21,920 193
2022/01/13 22,325 22,325 22,150 22,165 101
2022/01/12 22,175 22,380 22,175 22,330 62
2022/01/11 21,925 22,175 21,925 22,175 88
2022/01/07 22,245 22,245 21,810 21,925 97
2022/01/06 22,250 22,260 22,000 22,000 92
2022/01/05 22,815 22,815 22,275 22,330 196
2022/01/04 22,415 22,700 22,415 22,700 198

このページの先頭へ