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
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
2023/06/27 34,400 34,400 33,990 34,040 48
2023/06/26 34,220 34,430 34,220 34,430 22
2023/06/23 34,430 34,480 34,190 34,190 51
2023/06/22 34,400 34,440 34,300 34,300 20
2023/06/21 33,940 34,440 33,940 34,440 45
2023/06/20 34,210 34,210 34,040 34,210 61
2023/06/19 34,650 34,650 34,100 34,150 70
2023/06/16 34,400 34,570 34,200 34,570 84
2023/06/15 34,380 34,490 33,680 34,450 120
2023/06/14 34,140 34,420 34,140 34,400 199
2023/06/13 34,110 34,240 34,000 34,140 44
2023/06/12 33,950 34,070 33,950 33,960 69
2023/06/09 33,970 33,970 33,870 33,950 69
2023/06/08 33,560 33,910 33,560 33,690 53
2023/06/07 34,300 34,330 33,750 33,900 201
2023/06/06 33,900 34,210 33,780 34,210 603
2023/06/05 33,870 33,880 33,700 33,860 1,094
2023/06/02 33,310 33,520 33,310 33,420 545
2023/06/01 33,030 33,420 33,030 33,310 243
2023/05/31 33,000 33,180 32,950 33,000 75
2023/05/30 33,230 33,230 32,960 33,160 58
2023/05/29 34,130 34,130 33,350 33,360 347
2023/05/26 33,410 33,510 33,360 33,430 123
2023/05/25 33,270 33,540 33,270 33,440 68
2023/05/24 33,680 33,680 33,540 33,560 46
2023/05/23 33,920 34,080 33,640 33,690 399
2023/05/22 33,400 34,000 33,390 34,000 158
2023/05/19 33,590 33,690 33,490 33,600 111
2023/05/18 34,020 34,020 33,540 33,630 279
2023/05/17 34,150 34,150 33,680 33,680 367
2023/05/16 33,550 33,890 33,500 33,890 125
2023/05/15 33,370 33,660 33,310 33,500 216
2023/05/12 32,160 33,050 32,120 33,050 87
2023/05/11 32,490 32,670 32,420 32,420 65
2023/05/10 33,090 33,110 32,670 32,680 178
2023/05/09 33,120 33,220 33,070 33,220 48
2023/05/08 33,550 33,550 32,930 33,020 309
2023/05/02 33,500 33,500 32,940 33,030 206
2023/05/01 33,080 33,280 33,050 33,280 159
2023/04/28 32,290 32,840 31,720 32,770 129
2023/04/27 32,330 32,330 32,110 32,320 136
2023/04/26 32,270 32,500 32,270 32,380 119
2023/04/25 32,200 32,370 32,200 32,230 137
2023/04/24 32,040 32,190 32,030 32,140 92
2023/04/21 31,970 32,150 31,930 32,060 252
2023/04/20 31,940 31,990 31,940 31,990 54
2023/04/19 31,980 31,980 31,790 31,860 84
2023/04/18 31,490 31,880 31,490 31,880 125
2023/04/17 31,500 31,500 31,350 31,470 65
2023/04/14 31,280 31,440 31,280 31,440 31
2023/04/13 31,290 31,290 31,140 31,180 154
2023/04/12 31,390 31,460 31,300 31,320 190
2023/04/11 31,160 31,300 31,160 31,240 38
2023/04/10 31,100 31,210 31,100 31,140 59
2023/04/06 30,800 31,170 30,800 31,100 77
2023/04/05 31,240 31,240 30,940 30,970 48
2023/04/04 31,200 31,340 31,200 31,280 89
2023/04/03 30,950 31,220 30,950 31,160 49
2023/03/31 31,160 31,200 30,970 30,970 73
2023/03/30 31,010 31,050 30,840 31,050 206
2023/03/29 30,610 30,980 30,610 30,980 98
2023/03/28 30,490 30,610 30,470 30,610 132
2023/03/27 30,400 30,520 30,400 30,440 85
2023/03/24 30,180 30,270 30,150 30,270 74
2023/03/23 30,170 30,270 30,170 30,180 13
2023/03/22 30,530 30,530 30,210 30,270 26
2023/03/20 30,230 30,230 29,940 30,010 55
2023/03/17 30,220 30,230 30,220 30,230 29
2023/03/16 29,605 30,040 29,605 30,040 23
2023/03/15 30,220 30,220 30,120 30,120 25
2023/03/14 29,935 30,040 29,765 30,040 82
2023/03/13 30,360 30,360 30,100 30,100 71
2023/03/10 30,720 30,740 30,620 30,620 33
2023/03/09 30,560 30,850 30,560 30,770 67
2023/03/08 30,020 30,480 30,020 30,480 48
2023/03/07 30,340 30,400 30,280 30,290 35
2023/03/06 30,430 30,440 30,330 30,340 96
2023/03/03 30,120 30,380 30,100 30,370 55
2023/03/02 30,190 30,200 30,100 30,100 39
2023/03/01 29,950 30,160 29,950 30,160 49
2023/02/28 30,060 30,060 29,840 29,950 36
2023/02/27 29,905 30,070 29,905 30,060 35
2023/02/24 29,900 29,960 29,900 29,945 26
2023/02/22 29,805 29,840 29,750 29,840 24
2023/02/21 29,950 30,080 29,920 29,920 62
2023/02/20 29,820 29,980 29,820 29,950 27
2023/02/17 29,580 29,770 29,405 29,715 65
2023/02/16 29,600 29,630 29,560 29,615 12
2023/02/15 29,695 29,695 29,595 29,595 40
2023/02/14 29,535 29,785 29,535 29,785 42
2023/02/13 29,270 29,270 29,050 29,260 17
2023/02/10 29,150 29,325 29,095 29,095 625
2023/02/09 29,320 29,320 29,180 29,240 53
2023/02/08 29,260 29,325 29,230 29,320 39
2023/02/07 29,405 29,500 29,340 29,345 26
2023/02/06 29,240 29,260 29,135 29,260 14
2023/02/03 29,055 29,055 29,000 29,000 26
2023/02/02 29,370 29,370 29,030 29,030 25
2023/02/01 29,590 29,590 28,955 29,375 99
2023/01/31 29,230 29,500 29,230 29,395 58
2023/01/30 29,130 29,225 29,110 29,110 71
2023/01/27 29,470 29,470 29,130 29,155 77
2023/01/26 29,450 29,475 29,355 29,380 37
2023/01/25 29,165 29,375 29,165 29,375 156
2023/01/24 28,975 29,200 28,950 29,200 73
2023/01/23 28,900 28,930 28,900 28,930 117
2023/01/20 28,750 28,820 28,750 28,775 35
2023/01/19 28,700 28,700 28,660 28,660 9
2023/01/18 28,555 28,800 28,505 28,730 84
2023/01/17 28,405 28,450 28,400 28,425 8
2023/01/16 28,210 28,380 28,210 28,330 16
2023/01/13 28,355 28,380 28,250 28,260 173
2023/01/12 28,475 28,575 28,310 28,560 119
2023/01/11 28,800 28,800 28,440 28,440 213
2023/01/10 28,565 28,630 28,300 28,390 323
2023/01/06 28,530 28,550 28,430 28,470 15
2023/01/05 28,940 28,940 28,445 28,530 109
2023/01/04 29,000 29,000 28,600 28,700 118

このページの先頭へ