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
2024/05/02 38,680 38,870 38,560 38,650 631
2024/05/01 38,380 38,710 38,380 38,630 91
2024/04/30 38,490 38,720 38,350 38,540 244
2024/04/26 38,000 38,340 37,770 38,340 172
2024/04/25 38,060 38,250 37,930 38,020 87
2024/04/24 38,270 38,290 38,130 38,290 61
2024/04/23 38,120 38,330 38,060 38,270 111
2024/04/22 37,440 38,010 37,440 38,010 109
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

このページの先頭へ