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
2025/07/30 37,780 37,960 37,780 37,960 14
2025/07/29 37,890 37,890 37,700 37,700 46
2025/07/28 37,950 38,320 37,930 38,050 346
2025/07/25 38,240 38,270 38,040 38,210 105
2025/07/24 38,110 38,300 38,100 38,240 1,241
2025/07/23 37,790 38,100 37,700 38,100 379
2025/07/22 37,840 38,130 37,670 37,790 251
2025/07/18 37,900 38,100 37,870 37,960 255
2025/07/17 37,810 37,840 37,600 37,840 247
2025/07/16 37,600 37,770 37,540 37,700 116
2025/07/15 37,740 37,740 37,470 37,470 270
2025/07/14 37,380 37,630 37,380 37,530 115
2025/07/11 38,340 38,460 38,190 38,230 931
2025/07/10 38,440 38,440 38,100 38,100 156
2025/07/09 38,550 38,550 38,400 38,510 27
2025/07/08 38,700 38,700 38,360 38,540 34
2025/07/07 39,020 39,020 38,810 38,810 9
2025/07/04 38,730 38,870 38,730 38,870 11
2025/07/03 38,680 38,950 38,680 38,740 11
2025/07/02 38,780 38,990 38,630 38,980 119
2025/07/01 38,940 39,040 38,720 38,890 170
2025/06/30 38,700 38,940 38,690 38,940 346
2025/06/27 38,390 38,570 38,390 38,470 435
2025/06/26 38,350 38,350 38,150 38,320 144
2025/06/25 38,400 38,400 38,180 38,300 57
2025/06/24 38,620 38,740 38,480 38,480 33
2025/06/23 38,360 38,360 38,220 38,360 75
2025/06/20 38,460 38,530 38,450 38,450 18
2025/06/19 38,360 38,420 38,340 38,420 17
2025/06/18 38,140 38,620 38,140 38,590 36
2025/06/17 38,510 38,540 38,340 38,400 424
2025/06/16 38,380 38,550 38,290 38,500 84
2025/06/13 38,310 38,310 38,150 38,190 20
2025/06/12 38,370 38,780 38,370 38,510 98
2025/06/11 38,390 38,470 38,350 38,390 195
2025/06/10 38,390 38,500 38,390 38,470 275
2025/06/09 38,400 38,450 38,280 38,280 696
2025/06/06 38,250 38,400 38,250 38,260 48
2025/06/05 38,450 38,530 38,200 38,220 57
2025/06/04 38,620 38,740 38,590 38,590 84
2025/06/03 38,700 38,700 38,440 38,560 151
2025/06/02 38,560 38,620 38,510 38,540 62
2025/05/30 38,440 38,720 38,440 38,520 40
2025/05/29 38,810 38,870 38,680 38,720 87
2025/05/28 38,750 38,780 38,590 38,730 67
2025/05/27 38,560 38,740 38,510 38,510 43
2025/05/26 38,270 38,570 38,270 38,570 80
2025/05/23 38,010 38,300 38,010 38,270 31
2025/05/22 37,910 38,240 37,910 38,030 21
2025/05/21 38,290 38,350 38,290 38,310 568
2025/05/20 38,910 38,910 38,290 38,290 82
2025/05/19 38,470 38,910 38,470 38,820 70
2025/05/16 38,550 38,660 38,490 38,660 126
2025/05/15 38,000 38,440 37,760 38,400 256
2025/05/14 39,070 39,070 38,050 38,190 144
2025/05/13 39,150 39,150 38,760 38,960 215
2025/05/12 39,680 39,680 39,090 39,210 60
2025/05/09 39,250 39,610 39,250 39,470 639
2025/05/08 39,110 39,110 38,650 39,060 1,159
2025/05/07 39,020 39,160 38,760 38,960 5,403
2025/05/02 39,020 39,480 38,430 38,800 668
2025/05/01 38,660 38,710 38,450 38,710 112
2025/04/30 38,310 38,610 38,310 38,450 1,206
2025/04/28 38,350 38,380 38,140 38,220 636
2025/04/25 38,220 38,360 38,020 38,020 346
2025/04/24 39,260 39,260 38,120 38,230 833
2025/04/23 39,000 40,700 38,910 39,270 566
2025/04/22 38,410 38,800 38,380 38,800 539
2025/04/21 38,490 38,620 38,280 38,480 236
2025/04/18 38,010 38,490 38,010 38,490 123
2025/04/17 37,940 38,270 37,750 38,270 136
2025/04/16 37,650 37,940 37,600 37,940 83
2025/04/15 37,650 37,720 37,570 37,570 135
2025/04/14 37,300 37,680 37,300 37,360 173
2025/04/11 37,170 37,560 36,380 37,010 42
2025/04/10 37,140 37,400 36,500 37,400 126
2025/04/09 36,170 36,170 35,580 35,830 456
2025/04/08 35,910 36,420 35,580 36,270 531
2025/04/07 35,700 35,700 34,580 35,210 317
2025/04/04 35,790 36,860 35,790 36,400 166
2025/04/03 35,900 36,490 35,830 36,490 573
2025/04/02 37,450 37,450 36,600 36,600 795
2025/04/01 37,350 37,500 37,190 37,190 47
2025/03/31 37,530 37,530 37,070 37,210 289
2025/03/28 37,800 38,000 37,690 38,000 563
2025/03/27 37,290 37,800 37,290 37,800 75
2025/03/26 37,700 37,700 37,480 37,480 862
2025/03/25 37,540 37,700 37,540 37,700 35
2025/03/24 37,700 37,700 37,410 37,540 14
2025/03/21 37,630 37,730 37,600 37,610 106
2025/03/19 37,410 37,690 37,410 37,630 282
2025/03/18 37,310 37,530 37,310 37,410 259
2025/03/17 36,900 37,020 36,890 37,020 182
2025/03/14 36,620 36,870 36,620 36,870 31
2025/03/13 36,750 36,810 36,520 36,620 53
2025/03/12 36,340 36,680 36,340 36,680 21
2025/03/11 36,340 36,540 36,140 36,400 97
2025/03/10 36,390 36,560 36,390 36,480 62
2025/03/07 36,300 36,380 36,100 36,320 2,152
2025/03/06 36,420 36,500 36,370 36,420 136
2025/03/05 36,270 36,420 36,210 36,360 267
2025/03/04 36,090 36,550 35,360 36,270 363
2025/03/03 36,100 36,360 36,100 36,350 752
2025/02/28 36,060 36,230 35,800 36,060 122
2025/02/27 36,100 36,100 35,810 36,000 80
2025/02/26 35,760 36,020 35,670 35,910 238
2025/02/25 35,250 35,950 35,250 35,500 217
2025/02/21 35,270 35,500 35,270 35,460 27
2025/02/20 35,400 35,770 35,320 35,350 436
2025/02/19 35,650 35,840 35,460 35,460 7
2025/02/18 35,350 35,700 35,350 35,650 25
2025/02/17 35,640 35,710 35,460 35,460 34
2025/02/14 36,010 36,010 35,460 35,460 73
2025/02/13 35,730 36,130 35,730 36,000 61
2025/02/12 35,800 35,800 35,400 35,450 171
2025/02/10 35,800 35,800 35,710 35,710 172
2025/02/07 35,870 35,930 35,760 35,860 46
2025/02/06 35,820 35,960 35,750 35,850 212
2025/02/05 36,300 36,300 35,820 35,850 290
2025/02/04 36,410 36,440 36,130 36,150 306
2025/02/03 36,130 36,230 35,820 36,150 3,100
2025/01/31 36,900 36,930 36,750 36,820 131
2025/01/30 36,870 36,990 36,870 36,980 7
2025/01/29 36,850 36,990 36,850 36,910 34
2025/01/28 36,920 37,160 36,850 37,010 128
2025/01/27 36,830 36,830 36,720 36,730 140
2025/01/24 36,270 36,600 36,270 36,600 67
2025/01/23 36,200 36,200 36,020 36,180 479
2025/01/22 36,170 36,310 36,170 36,300 57
2025/01/21 36,190 36,370 36,020 36,070 66
2025/01/20 36,000 36,210 35,930 35,970 57
2025/01/17 36,020 36,020 35,750 36,000 106
2025/01/16 36,510 36,510 36,110 36,160 22
2025/01/15 36,420 36,570 36,210 36,390 14
2025/01/14 36,370 36,710 36,010 36,200 138
2025/01/10 36,840 36,840 36,730 36,750 32
2025/01/09 36,850 36,900 36,810 36,860 377
2025/01/08 37,330 37,330 36,800 36,850 90
2025/01/07 37,950 37,950 37,070 37,070 108
2025/01/06 38,250 38,250 37,300 37,430 491
2024/12/30 38,070 38,070 37,900 37,930 144
2024/12/27 37,860 38,100 37,850 38,000 55
2024/12/26 37,390 37,800 37,390 37,800 104
2024/12/25 38,160 38,160 37,220 37,390 115
2024/12/24 37,660 37,700 37,620 37,660 22
2024/12/23 37,610 37,770 37,610 37,770 83
2024/12/20 37,860 38,000 37,460 37,460 77
2024/12/19 37,590 37,780 37,540 37,550 30
2024/12/18 37,980 38,020 37,800 37,800 16
2024/12/17 37,970 38,200 37,970 38,060 25
2024/12/16 38,720 38,720 38,010 38,010 33
2024/12/13 38,260 38,290 38,080 38,140 313
2024/12/12 38,300 38,450 38,240 38,450 24
2024/12/11 38,050 38,180 38,050 38,140 212
2024/12/10 38,270 38,270 38,010 38,050 612
2024/12/09 38,040 38,220 37,950 38,220 26
2024/12/06 38,050 38,170 37,990 38,000 22
2024/12/05 38,170 38,170 37,620 37,620 11
2024/12/04 38,320 38,320 38,020 38,060 28
2024/12/03 38,030 38,380 38,030 38,230 160
2024/12/02 37,710 37,950 37,700 37,940 38
2024/11/29 37,680 37,720 37,560 37,710 79
2024/11/28 37,510 37,840 37,510 37,810 266
2024/11/27 37,550 37,550 37,180 37,180 79
2024/11/26 37,500 37,500 37,310 37,340 684
2024/11/25 37,940 37,940 37,580 37,650 69
2024/11/22 37,470 37,730 37,470 37,700 110
2024/11/21 37,520 37,550 37,410 37,460 41
2024/11/20 37,410 37,660 37,370 37,380 23
2024/11/19 37,470 37,500 37,400 37,450 6
2024/11/18 37,580 37,580 37,250 37,330 33
2024/11/15 37,450 37,660 37,370 37,640 69
2024/11/14 37,680 37,760 37,450 37,450 31
2024/11/13 37,800 37,800 37,510 37,550 974
2024/11/12 37,940 38,170 37,810 37,810 33
2024/11/11 38,020 38,150 37,720 37,720 285
2024/11/08 37,920 38,500 37,920 38,110 242
2024/11/07 37,720 38,190 37,720 37,870 94
2024/11/06 37,650 37,910 37,630 37,640 17
2024/11/05 37,820 37,820 37,610 37,810 72
2024/11/01 37,840 37,980 37,700 37,700 41
2024/10/31 38,400 38,520 38,280 38,520 6
2024/10/30 38,300 38,660 38,230 38,510 106
2024/10/29 38,120 38,280 38,030 38,270 103
2024/10/28 37,390 37,900 37,350 37,840 87
2024/10/25 37,670 37,670 37,300 37,390 80
2024/10/24 37,340 37,680 37,340 37,620 58
2024/10/23 37,610 37,730 37,400 37,430 19
2024/10/22 37,550 37,550 37,070 37,320 58
2024/10/21 37,850 37,850 37,310 37,390 150
2024/10/18 38,070 38,070 37,860 37,860 17
2024/10/17 38,180 38,190 37,950 37,960 233
2024/10/16 38,250 38,500 38,050 38,060 79
2024/10/15 38,350 38,670 38,350 38,440 136
2024/10/11 38,820 38,820 38,330 38,350 976
2024/10/10 38,700 38,810 38,600 38,770 49
2024/10/09 38,630 38,630 38,440 38,510 29
2024/10/08 38,550 38,650 38,360 38,360 44
2024/10/07 39,270 39,270 38,670 38,910 631
2024/10/04 38,290 38,630 38,290 38,630 41

このページの先頭へ