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)食品上場投信(1617)の株価時系列情報

(NEXT FUNDS)食品上場投信(1617)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
2024/04/19 37,070 37,200 36,800 36,910 794
2024/04/18 37,250 37,430 37,100 37,380 68
2024/04/17 37,430 37,520 37,180 37,310 50
2024/04/16 37,500 37,620 37,380 37,460 72
2024/04/15 37,990 38,020 37,860 38,000 81
2024/04/12 37,820 38,190 37,820 38,100 304
2024/04/11 37,790 37,830 37,540 37,800 70
2024/04/10 37,960 38,110 37,960 38,000 50
2024/04/09 38,180 38,180 37,980 38,140 63
2024/04/08 37,730 38,100 37,730 38,010 574
2024/04/05 37,470 37,690 37,350 37,690 34
2024/04/04 37,650 37,880 37,590 37,700 83
2024/04/03 37,360 37,630 37,200 37,550 369
2024/04/02 38,080 38,240 37,520 37,600 149
2024/04/01 38,080 38,190 37,810 37,810 134
2024/03/29 38,100 38,100 37,900 38,080 79
2024/03/28 38,160 39,550 36,650 37,670 240
2024/03/27 38,040 38,200 37,870 38,150 196
2024/03/26 37,560 37,850 37,450 37,840 114
2024/03/25 37,690 37,950 37,690 37,690 448
2024/03/22 37,930 37,930 37,640 37,920 91
2024/03/21 37,710 37,960 37,650 37,760 321
2024/03/19 37,440 37,700 37,270 37,660 112
2024/03/18 37,220 37,460 37,150 37,450 407
2024/03/15 36,790 37,070 36,790 36,880 296
2024/03/14 36,500 36,980 36,500 36,960 222
2024/03/13 36,760 36,780 36,400 36,540 201
2024/03/12 36,550 36,550 36,200 36,550 459
2024/03/11 36,560 36,620 36,300 36,620 329
2024/03/08 36,700 37,200 36,450 36,830 400
2024/03/07 37,480 37,500 36,880 36,890 353
2024/03/06 36,810 36,990 36,810 36,990 272
2024/03/05 36,560 36,740 36,380 36,700 341
2024/03/04 36,930 36,930 36,550 36,620 347
2024/03/01 37,440 37,440 36,900 37,090 163
2024/02/29 37,190 37,190 36,760 36,980 204
2024/02/28 37,260 37,270 37,080 37,180 71
2024/02/27 38,310 38,310 37,250 37,250 91
2024/02/26 37,790 37,920 37,600 37,610 123
2024/02/22 37,570 37,800 37,570 37,790 156
2024/02/21 37,010 37,510 37,010 37,360 43
2024/02/20 37,400 37,510 37,270 37,360 327
2024/02/19 37,040 37,350 37,040 37,340 159
2024/02/16 37,360 37,360 36,800 37,100 102
2024/02/15 37,210 37,210 36,750 36,910 177
2024/02/14 37,170 37,420 37,000 37,200 75
2024/02/13 37,410 37,720 37,240 37,540 71
2024/02/09 37,370 37,370 37,150 37,240 83
2024/02/08 37,330 37,430 37,050 37,270 32
2024/02/07 37,420 37,450 37,180 37,310 82
2024/02/06 37,770 37,770 37,600 37,690 53
2024/02/05 37,890 37,890 37,520 37,710 57
2024/02/02 37,780 37,780 37,370 37,410 92
2024/02/01 37,250 37,600 37,250 37,500 40
2024/01/31 37,130 37,370 37,050 37,370 43
2024/01/30 37,290 37,380 37,130 37,130 1,056
2024/01/29 36,870 37,250 36,870 37,170 130
2024/01/26 37,000 37,010 36,700 36,870 152
2024/01/25 36,800 37,110 36,800 37,010 48
2024/01/24 37,480 37,480 36,930 37,020 117
2024/01/23 37,310 37,670 37,310 37,470 154
2024/01/22 37,080 37,270 37,050 37,260 62
2024/01/19 37,300 37,320 36,890 37,000 112
2024/01/18 37,050 37,310 37,050 37,150 22
2024/01/17 37,450 37,610 37,210 37,210 26
2024/01/16 37,620 37,620 37,290 37,290 58
2024/01/15 37,390 37,590 37,320 37,520 494
2024/01/12 37,300 37,490 37,190 37,350 217
2024/01/11 37,200 37,330 37,070 37,170 313
2024/01/10 36,590 36,960 36,590 36,960 116
2024/01/09 36,390 36,400 36,180 36,380 84
2024/01/05 36,200 36,200 35,980 36,110 53
2024/01/04 35,610 35,990 35,500 35,930 184
2023/12/29 35,410 35,530 35,350 35,350 35
2023/12/28 35,400 35,480 35,330 35,410 69
2023/12/27 35,400 35,520 35,330 35,510 27
2023/12/26 35,250 35,350 35,180 35,350 29
2023/12/25 35,280 35,370 35,280 35,320 34
2023/12/22 35,250 35,250 35,150 35,150 24
2023/12/21 35,030 35,130 34,980 35,130 31
2023/12/20 35,120 35,330 35,120 35,240 87
2023/12/19 34,710 35,030 34,600 34,990 67
2023/12/18 34,600 34,600 34,340 34,480 2,608
2023/12/15 35,320 35,320 34,780 34,800 158
2023/12/14 35,640 35,640 35,110 35,390 213
2023/12/13 36,210 36,210 35,660 35,770 66
2023/12/12 36,450 36,450 36,140 36,200 280
2023/12/11 35,970 36,170 35,910 36,170 59
2023/12/08 36,180 36,180 35,650 35,740 92
2023/12/07 36,500 36,500 36,180 36,180 19
2023/12/06 35,990 36,470 35,990 36,470 121
2023/12/05 35,870 36,060 35,870 36,000 65
2023/12/04 36,080 36,080 35,920 36,060 28
2023/12/01 36,210 36,210 36,060 36,080 51
2023/11/30 35,650 35,850 35,480 35,850 77
2023/11/29 36,220 36,220 35,890 36,000 572
2023/11/28 36,150 36,170 36,100 36,170 13
2023/11/27 36,440 36,440 36,190 36,220 73
2023/11/24 36,500 36,500 36,140 36,320 94
2023/11/22 35,870 36,290 35,870 36,190 57
2023/11/21 36,250 36,250 35,780 35,810 836
2023/11/20 36,420 36,470 36,160 36,230 55
2023/11/17 36,230 36,470 36,100 36,470 141
2023/11/16 36,580 36,610 36,290 36,300 108
2023/11/15 36,890 36,890 36,590 36,820 93
2023/11/14 36,740 36,990 36,720 36,780 306
2023/11/13 36,790 36,850 36,740 36,750 103
2023/11/10 36,030 36,510 36,030 36,450 44
2023/11/09 35,940 36,170 35,790 36,170 90
2023/11/08 36,040 36,040 35,710 35,850 103
2023/11/07 36,350 36,440 36,050 36,130 95
2023/11/06 36,890 36,890 36,430 36,730 218
2023/11/02 36,890 36,890 35,180 36,310 298
2023/11/01 35,810 36,750 35,740 36,750 2,807
2023/10/31 34,570 35,410 34,570 35,410 179
2023/10/30 34,680 34,680 34,380 34,380 43
2023/10/27 34,700 34,720 34,410 34,720 60
2023/10/26 34,460 34,540 34,370 34,460 27
2023/10/25 34,500 34,620 34,460 34,500 76
2023/10/24 34,300 34,300 33,700 33,970 62
2023/10/23 34,320 34,370 34,170 34,300 99
2023/10/20 34,120 34,330 34,120 34,200 49
2023/10/19 34,000 34,310 34,000 34,240 67
2023/10/18 34,120 34,210 33,870 34,210 106
2023/10/17 34,300 34,400 34,060 34,080 76
2023/10/16 34,630 34,630 34,130 34,140 93
2023/10/13 34,940 34,940 34,560 34,560 68
2023/10/12 35,130 35,130 34,850 35,020 106
2023/10/11 35,160 35,350 34,960 34,990 115
2023/10/10 35,010 35,190 34,990 35,150 58
2023/10/06 34,640 34,960 34,640 34,880 111
2023/10/05 34,140 34,480 34,040 34,450 146
2023/10/04 34,120 34,160 33,850 33,910 84
2023/10/03 34,860 34,860 34,380 34,530 350
2023/10/02 34,930 35,190 34,820 34,820 121
2023/09/29 35,190 35,190 34,800 34,800 21
2023/09/28 35,560 35,560 34,910 35,150 74
2023/09/27 35,210 35,330 35,000 35,280 83
2023/09/26 35,440 35,440 35,260 35,300 45
2023/09/25 35,010 35,420 34,970 35,420 51
2023/09/22 34,850 34,940 34,720 34,890 114
2023/09/21 35,030 35,290 35,010 35,040 75
2023/09/20 35,600 35,600 35,250 35,250 34
2023/09/19 35,550 35,650 35,350 35,460 230
2023/09/15 35,600 35,700 35,480 35,550 50
2023/09/14 35,350 35,460 35,240 35,460 60
2023/09/13 35,430 35,430 35,130 35,250 33
2023/09/12 35,040 35,300 35,040 35,280 47
2023/09/11 35,340 35,340 34,900 34,960 143
2023/09/08 35,260 35,260 35,000 35,050 53
2023/09/07 35,150 35,390 35,100 35,250 145
2023/09/06 35,310 35,310 35,130 35,130 55
2023/09/05 35,250 35,300 35,010 35,080 40
2023/09/04 35,260 35,260 35,060 35,140 90
2023/09/01 34,900 35,080 34,900 35,080 38
2023/08/31 34,820 34,830 34,760 34,830 37
2023/08/30 34,570 34,820 34,540 34,690 131
2023/08/29 34,640 34,700 34,540 34,550 98
2023/08/28 34,350 34,580 34,280 34,580 118
2023/08/25 34,000 34,190 33,980 33,980 89
2023/08/24 33,990 34,270 33,990 34,210 75
2023/08/23 33,750 34,010 33,750 33,990 44
2023/08/22 33,490 33,750 33,450 33,750 48
2023/08/21 33,320 33,620 33,320 33,620 32
2023/08/18 33,600 33,600 33,350 33,350 43
2023/08/17 34,060 34,060 33,590 33,830 52
2023/08/16 33,820 33,990 33,820 33,870 38
2023/08/15 34,050 34,050 33,890 33,930 47
2023/08/14 34,160 34,180 33,840 33,890 78
2023/08/10 33,790 34,120 33,790 34,120 81
2023/08/09 33,710 33,720 33,670 33,720 13
2023/08/08 33,380 33,800 33,380 33,780 60
2023/08/07 33,200 33,240 33,010 33,010 69
2023/08/04 33,010 33,140 32,910 33,140 30
2023/08/03 33,150 33,190 33,080 33,190 11
2023/08/02 33,570 33,570 33,280 33,340 64
2023/08/01 33,520 33,600 33,390 33,600 90
2023/07/31 33,670 33,670 33,480 33,640 27
2023/07/28 33,670 33,670 33,050 33,290 160
2023/07/27 33,630 33,670 33,530 33,670 18
2023/07/26 33,630 33,630 33,530 33,570 25
2023/07/25 33,700 33,700 33,470 33,470 16
2023/07/24 33,530 33,650 33,530 33,640 22
2023/07/21 33,110 33,410 33,110 33,340 136
2023/07/20 33,440 33,440 33,170 33,250 443
2023/07/19 33,380 33,380 33,200 33,250 47
2023/07/18 32,960 33,280 32,960 33,140 27
2023/07/14 33,380 33,380 32,770 32,890 29
2023/07/13 32,840 32,950 32,690 32,950 32
2023/07/12 33,280 33,340 33,180 33,200 26
2023/07/11 33,430 33,500 33,200 33,300 65
2023/07/10 33,750 33,750 33,360 33,600 70
2023/07/07 33,820 33,860 33,580 33,650 9
2023/07/06 33,690 33,840 33,680 33,820 274
2023/07/05 33,960 34,010 33,800 33,800 104
2023/07/04 34,060 34,070 33,980 34,020 1,343
2023/07/03 34,140 34,350 34,140 34,260 42
2023/06/30 34,160 34,160 33,950 34,090 53
2023/06/29 34,230 34,360 34,130 34,130 44
2023/06/28 34,300 34,440 34,260 34,390 28

このページの先頭へ