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
2026/07/31 48,440 48,740 47,700 47,860 514
2026/07/30 48,890 48,890 48,040 48,270 711
2026/07/29 48,000 49,280 48,000 49,040 701
2026/07/28 47,870 47,990 47,500 47,940 1,139
2026/07/27 46,900 47,640 46,850 47,590 802
2026/07/24 46,380 46,950 46,310 46,950 568
2026/07/23 47,300 47,300 46,510 46,650 555
2026/07/22 47,310 47,310 46,790 47,180 216
2026/07/21 47,210 47,800 46,980 47,190 645
2026/07/17 46,730 47,280 46,670 46,960 921
2026/07/16 46,350 46,920 46,320 46,530 499
2026/07/15 46,860 47,140 46,590 46,770 2,427
2026/07/14 46,800 47,370 46,010 47,050 897
2026/07/13 47,850 48,150 47,640 47,690 1,049
2026/07/10 48,430 48,430 47,760 47,930 773
2026/07/09 49,100 49,290 48,490 48,550 430
2026/07/08 48,510 49,530 48,510 49,090 556
2026/07/07 48,980 49,200 48,670 48,960 651
2026/07/06 48,610 49,130 48,610 48,960 694
2026/07/03 48,620 48,990 48,120 48,120 328
2026/07/02 47,640 48,470 47,640 48,070 235
2026/07/01 47,520 48,060 47,500 47,580 820
2026/06/30 47,790 48,160 47,690 47,980 292
2026/06/29 48,160 48,160 47,520 47,780 635
2026/06/26 46,650 47,460 46,650 47,460 372
2026/06/25 46,740 47,200 46,740 46,780 388
2026/06/24 46,520 46,520 45,870 46,040 416
2026/06/23 46,270 46,550 46,170 46,180 616
2026/06/22 46,530 46,870 46,530 46,870 198
2026/06/19 46,350 46,520 46,120 46,320 369
2026/06/18 45,320 46,490 45,180 46,490 388
2026/06/17 45,290 45,920 45,290 45,590 238
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

このページの先頭へ