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
2026/06/16 45,050 45,410 45,000 45,410 235
2026/06/15 46,250 46,300 45,240 45,280 507
2026/06/12 46,100 46,330 45,610 45,800 417
2026/06/11 45,520 46,320 45,490 46,100 414
2026/06/10 44,130 45,300 44,130 45,300 159
2026/06/09 45,070 45,070 44,600 44,600 566
2026/06/08 44,010 44,880 44,010 44,740 296
2026/06/05 44,660 44,980 44,140 44,140 254
2026/06/04 44,930 45,250 44,550 44,660 88
2026/06/03 45,160 45,230 44,720 45,040 175
2026/06/02 45,000 45,030 44,440 45,030 294
2026/06/01 45,520 45,520 45,080 45,240 329
2026/05/29 45,200 45,740 45,170 45,500 332
2026/05/28 45,740 46,190 45,320 45,330 187
2026/05/27 45,550 45,620 45,310 45,360 168
2026/05/26 45,850 46,230 45,320 45,630 586
2026/05/25 45,990 45,990 45,260 45,470 275
2026/05/22 46,070 46,070 45,430 45,490 967
2026/05/21 46,230 46,390 45,720 45,940 961
2026/05/20 47,290 47,700 45,960 46,110 664
2026/05/19 45,650 46,700 45,650 46,660 699
2026/05/18 46,210 46,210 45,470 45,690 1,321
2026/05/15 46,000 46,000 45,500 45,510 440
2026/05/14 45,710 46,000 45,450 45,680 313
2026/05/13 45,170 45,940 44,970 45,330 474
2026/05/12 45,490 45,820 44,810 44,810 453
2026/05/11 44,910 45,730 44,730 45,580 738
2026/05/08 44,220 44,270 43,750 44,220 268
2026/05/07 44,700 45,140 44,110 44,830 725
2026/05/01 44,360 44,650 44,010 44,370 775
2026/04/30 43,800 44,810 43,800 44,810 459
2026/04/28 43,780 44,500 43,780 44,500 248
2026/04/27 44,160 44,380 43,500 44,010 336
2026/04/24 44,390 44,640 44,200 44,200 382
2026/04/23 43,800 44,090 43,650 44,070 956
2026/04/22 44,170 44,350 43,880 43,940 612
2026/04/21 44,610 44,970 44,610 44,970 378
2026/04/20 45,000 45,080 44,600 44,600 225
2026/04/17 45,410 45,410 44,890 44,920 422
2026/04/16 45,160 45,370 45,000 45,180 517
2026/04/15 45,280 45,490 45,030 45,430 191
2026/04/14 45,050 45,500 44,890 45,260 558
2026/04/13 44,820 45,730 44,820 45,460 416
2026/04/10 46,580 46,580 45,250 45,250 339
2026/04/09 46,350 46,570 45,880 45,880 457
2026/04/08 46,210 46,590 46,210 46,380 606
2026/04/07 46,120 46,460 45,790 46,010 486
2026/04/06 45,870 46,250 45,840 45,840 327
2026/04/03 46,200 46,200 45,530 45,670 154
2026/03/27 44,020 45,290 44,020 45,290 146
2026/03/26 44,500 44,500 44,110 44,230 180
2026/03/25 43,480 44,310 43,480 44,260 201
2026/03/24 43,020 43,580 43,020 43,510 171
2026/03/23 42,460 43,220 42,460 42,690 620
2026/03/19 44,360 44,390 43,860 43,860 335
2026/03/18 44,640 44,950 44,450 44,930 63
2026/03/17 44,050 44,520 44,050 44,300 128
2026/03/16 44,240 44,240 43,880 44,030 199
2026/03/13 43,640 43,900 43,540 43,810 535
2026/03/12 44,300 44,300 43,300 43,300 341
2026/03/11 44,300 44,790 44,300 44,400 76
2026/03/10 44,570 44,680 44,190 44,280 184
2026/03/09 43,330 44,330 43,330 44,290 425
2026/03/06 44,650 44,750 44,180 44,690 172
2026/03/05 45,710 45,710 44,630 44,650 568
2026/03/04 45,000 45,030 44,380 44,450 637
2026/03/03 46,610 46,610 45,550 45,680 431
2026/03/02 46,820 47,000 46,470 46,760 287
2026/02/27 46,800 46,990 46,500 46,960 218
2026/02/26 46,870 47,020 46,400 46,550 766
2026/02/25 46,130 46,800 46,130 46,800 145
2026/02/24 45,920 46,290 45,700 46,130 166
2026/02/20 45,620 45,720 45,380 45,720 157
2026/02/19 45,860 46,070 45,400 46,070 427
2026/02/18 45,970 45,970 45,630 45,800 192
2026/02/17 45,770 45,770 45,260 45,650 217
2026/02/16 46,200 46,200 45,790 45,870 183
2026/02/13 45,200 45,920 45,160 45,920 229
2026/02/12 45,720 45,850 45,260 45,420 365
2026/02/10 45,890 45,890 45,250 45,420 803
2026/02/09 45,370 45,570 44,970 45,440 1,053
2026/02/06 43,880 44,840 43,880 44,840 1,593
2026/02/05 43,390 43,980 43,390 43,670 552
2026/02/04 42,970 43,310 42,750 43,310 242
2026/02/03 42,970 42,970 42,490 42,850 370
2026/02/02 42,640 42,970 42,240 42,270 391
2026/01/30 41,430 42,090 41,430 42,090 895
2026/01/29 41,400 41,570 41,060 41,520 543
2026/01/28 42,310 42,310 41,500 41,510 468
2026/01/27 42,330 42,390 42,110 42,310 253
2026/01/26 42,580 42,580 42,190 42,460 523
2026/01/23 42,870 42,970 42,490 42,630 351
2026/01/22 43,290 43,290 42,640 42,880 793
2026/01/21 43,500 43,500 42,800 42,930 1,141
2026/01/20 43,300 43,740 42,920 43,690 2,066
2026/01/19 42,330 43,100 42,290 42,870 1,602
2026/01/16 42,250 42,310 41,780 42,310 78
2026/01/15 42,100 42,290 41,940 42,250 162
2026/01/14 42,000 42,040 41,730 41,900 128
2026/01/13 42,100 42,100 41,600 41,810 132
2026/01/09 41,290 41,610 41,290 41,580 58
2026/01/08 41,520 41,580 41,280 41,430 47
2026/01/07 41,720 41,720 41,280 41,370 67
2026/01/06 41,720 41,730 41,380 41,730 327
2026/01/05 41,360 41,410 41,220 41,360 191
2025/12/30 41,510 41,510 41,330 41,330 35
2025/12/29 41,260 41,550 41,260 41,330 49
2025/12/26 41,690 41,690 41,330 41,330 55
2025/12/25 41,280 41,360 41,190 41,360 16
2025/12/24 41,350 41,410 41,190 41,190 65
2025/12/23 41,160 41,250 41,000 41,180 50
2025/12/22 41,520 41,520 40,850 40,910 216
2025/12/19 41,380 41,480 41,360 41,480 111
2025/12/18 41,000 41,440 41,000 41,400 160
2025/12/17 41,730 41,730 41,280 41,280 51
2025/12/16 41,570 41,620 41,390 41,500 67
2025/12/15 41,070 41,550 41,070 41,550 194
2025/12/12 41,410 41,410 40,830 41,070 39
2025/12/11 41,210 41,210 40,850 40,880 146
2025/12/10 41,370 41,410 41,230 41,340 35
2025/12/09 41,450 41,470 41,270 41,370 135
2025/12/08 41,320 41,350 41,060 41,350 35
2025/12/05 41,400 41,400 41,040 41,080 243
2025/12/04 41,410 41,670 41,220 41,460 107
2025/12/03 41,960 41,960 41,430 41,470 672
2025/12/02 42,080 42,080 41,770 41,960 145
2025/12/01 42,050 42,300 41,850 42,010 1,430
2025/11/28 42,180 42,620 42,180 42,380 187
2025/11/27 42,190 42,340 42,180 42,180 58
2025/11/26 41,500 42,190 41,500 42,160 231
2025/11/25 42,110 42,110 41,500 41,580 106
2025/11/21 41,210 41,960 41,000 41,940 171
2025/11/20 42,060 42,060 41,210 41,440 37
2025/11/19 41,470 41,690 41,270 41,360 350
2025/11/18 41,570 41,780 41,470 41,470 73
2025/11/17 41,690 41,980 41,630 41,960 170
2025/11/14 41,400 41,710 41,400 41,690 577
2025/11/13 41,480 41,500 41,340 41,500 52
2025/11/12 40,660 41,450 40,660 41,410 377
2025/11/11 40,530 40,530 40,180 40,330 15
2025/11/10 40,400 40,540 40,230 40,260 78
2025/11/07 40,680 40,680 39,830 40,250 1,795
2025/11/06 40,690 41,130 40,690 40,930 200
2025/11/05 40,500 41,000 40,430 40,690 256
2025/11/04 40,500 40,680 40,280 40,580 754
2025/10/31 39,500 40,450 39,500 40,430 482
2025/10/30 39,500 39,500 39,050 39,440 217
2025/10/29 40,000 40,000 39,360 39,360 529
2025/10/28 40,140 40,250 40,030 40,250 27
2025/10/27 40,640 40,640 40,290 40,340 37
2025/10/24 40,570 40,590 40,100 40,100 78
2025/10/23 40,300 40,400 40,200 40,360 70
2025/10/22 40,400 40,450 40,240 40,390 126
2025/10/21 40,660 40,660 40,170 40,170 288
2025/10/20 40,640 40,650 40,160 40,350 159
2025/10/17 39,630 40,000 39,630 39,960 579
2025/10/16 39,770 39,770 39,640 39,680 20
2025/10/15 39,990 39,990 39,710 39,770 30
2025/10/14 39,240 39,670 39,150 39,430 127
2025/10/10 39,720 39,720 39,500 39,670 103
2025/10/09 39,830 39,930 39,640 39,740 199
2025/10/08 40,160 40,670 40,110 40,110 59
2025/10/07 40,060 40,180 40,060 40,110 133
2025/10/06 40,380 40,380 39,910 40,170 191
2025/10/03 39,320 39,710 39,320 39,680 216
2025/10/02 40,300 40,300 39,200 39,200 99
2025/10/01 40,130 40,130 39,610 39,770 527
2025/09/30 40,260 40,260 39,840 40,160 37
2025/09/29 40,900 40,900 40,170 40,170 22
2025/09/26 40,480 40,890 40,480 40,600 430
2025/09/25 40,220 40,350 40,220 40,350 421
2025/09/24 40,120 40,260 40,060 40,060 14
2025/09/22 40,040 40,300 40,040 40,240 31
2025/09/19 40,200 40,300 40,000 40,060 24
2025/09/18 40,270 40,380 40,110 40,200 150
2025/09/17 40,250 40,360 40,100 40,240 43
2025/09/16 40,010 40,250 40,000 40,250 64
2025/09/12 40,410 40,500 40,000 40,000 209
2025/09/11 40,290 40,290 40,000 40,000 407
2025/09/10 40,210 40,290 40,150 40,290 122
2025/09/09 40,740 40,770 40,200 40,200 476
2025/09/08 40,790 40,790 40,500 40,540 101
2025/09/05 40,560 40,560 40,220 40,260 116
2025/09/04 39,830 40,250 39,830 40,170 42
2025/09/03 40,220 40,220 39,920 39,920 118
2025/09/02 39,890 40,180 39,890 40,060 66
2025/09/01 39,250 39,860 39,200 39,540 64
2025/08/29 39,700 39,700 39,270 39,300 27
2025/08/28 39,520 39,720 39,520 39,720 94
2025/08/27 39,350 39,460 39,310 39,430 43
2025/08/26 39,590 39,590 39,490 39,530 124
2025/08/25 40,220 40,220 39,700 39,740 254
2025/08/22 40,040 40,040 39,880 40,030 91
2025/08/21 40,380 40,380 40,020 40,090 136
2025/08/20 39,770 40,450 39,770 40,420 266
2025/08/19 39,670 39,740 39,410 39,740 25
2025/08/18 39,480 39,940 39,480 39,540 45
2025/08/15 39,210 39,350 39,160 39,350 32
2025/08/14 39,590 39,590 39,250 39,250 40
2025/08/13 39,920 39,920 39,540 39,650 34

このページの先頭へ