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)建設･資材上場投信(1619)の株価時系列情報

(NEXT FUNDS)建設･資材上場投信(1619)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 50,440 50,440 49,560 49,620 737
2026/06/15 48,880 50,350 48,880 50,250 2,426
2026/06/12 48,020 48,040 47,520 47,670 1,197
2026/06/11 46,230 46,970 45,930 46,970 579
2026/06/10 47,460 47,650 47,100 47,390 448
2026/06/09 47,390 47,950 47,300 47,510 849
2026/06/08 46,980 47,700 46,600 46,690 1,284
2026/06/05 48,410 48,470 48,000 48,380 380
2026/06/04 47,870 48,360 47,800 48,360 197
2026/06/03 47,620 48,770 47,620 47,880 479
2026/06/02 48,000 48,000 46,900 47,450 374
2026/06/01 49,200 49,200 48,460 48,480 756
2026/05/29 48,800 49,690 48,700 49,590 888
2026/05/28 48,550 48,990 48,100 48,550 825
2026/05/27 49,400 49,910 48,460 48,470 1,686
2026/05/26 48,740 49,570 48,350 49,120 975
2026/05/25 47,590 49,390 47,590 48,580 1,536
2026/05/22 47,510 47,510 46,920 46,920 778
2026/05/21 46,910 47,290 46,810 46,810 986
2026/05/20 47,500 47,500 46,170 46,640 1,254
2026/05/19 47,650 48,450 47,650 47,860 1,930
2026/05/18 48,610 49,160 47,270 47,500 1,475
2026/05/15 49,470 50,060 48,360 48,600 2,796
2026/05/14 50,800 51,310 49,700 49,700 1,335
2026/05/13 51,740 51,740 50,800 51,100 2,244
2026/05/12 50,900 51,970 50,620 51,710 3,214
2026/05/11 49,870 50,420 49,820 50,390 1,255
2026/05/08 49,300 49,820 49,080 49,810 739
2026/05/07 49,310 49,990 49,070 49,650 1,486
2026/05/01 48,760 48,760 47,500 47,500 804
2026/04/30 50,090 50,090 48,040 48,640 17,264
2026/04/28 47,520 49,390 47,520 49,390 7,889
2026/04/27 46,920 47,340 46,330 47,250 673
2026/04/24 46,740 47,000 46,650 46,830 330
2026/04/23 47,010 47,010 46,300 46,890 2,498
2026/04/22 47,240 47,330 47,000 47,210 376
2026/04/21 47,660 47,740 47,520 47,520 196
2026/04/20 47,610 47,610 47,140 47,280 416
2026/04/17 47,430 47,660 47,070 47,210 365
2026/04/16 47,900 47,900 47,280 47,710 549
2026/04/15 48,290 48,480 47,320 47,460 665
2026/04/14 48,180 48,310 47,750 47,880 357
2026/04/13 47,870 48,310 47,660 47,890 338
2026/04/10 48,970 48,970 48,240 48,310 182
2026/04/09 49,290 49,290 48,290 48,290 662
2026/04/08 48,340 48,810 47,900 48,810 3,721
2026/04/07 46,600 46,960 46,240 46,240 341
2026/04/06 46,510 46,950 46,510 46,570 386
2026/04/03 46,710 47,030 46,580 46,620 447
2026/03/27 46,340 46,900 46,230 46,750 500
2026/03/26 47,180 47,410 46,480 46,880 305
2026/03/25 46,070 47,220 46,070 47,130 409
2026/03/24 45,980 45,980 45,110 45,370 538
2026/03/23 45,120 45,470 44,140 45,070 1,376
2026/03/19 47,220 47,290 46,520 46,520 862
2026/03/18 47,720 48,280 47,270 48,280 461
2026/03/17 47,450 47,750 47,000 47,030 441
2026/03/16 46,800 47,360 46,550 46,750 530
2026/03/13 46,750 47,580 46,750 47,350 474
2026/03/12 48,080 48,120 47,230 47,600 1,081
2026/03/11 48,570 49,170 48,500 48,500 586
2026/03/10 47,950 48,460 47,540 48,040 881
2026/03/09 46,350 47,020 45,680 47,020 4,145
2026/03/06 48,780 49,150 48,180 49,150 497
2026/03/05 50,540 50,650 49,000 49,450 6,197
2026/03/04 49,560 50,210 48,000 48,760 3,276
2026/03/03 52,620 52,620 50,820 50,820 1,593
2026/03/02 51,700 52,780 51,250 52,680 2,706
2026/02/27 51,960 53,140 51,750 53,140 1,052
2026/02/26 51,710 52,140 51,500 51,720 1,479
2026/02/25 52,010 52,010 51,260 51,600 1,006
2026/02/24 51,290 51,750 50,640 51,530 3,791
2026/02/20 50,910 51,030 50,550 51,000 490
2026/02/19 50,600 51,180 50,380 51,180 1,057
2026/02/18 50,490 51,000 50,140 50,600 759
2026/02/17 49,200 50,000 49,200 49,980 553
2026/02/16 50,400 50,420 49,330 49,660 990
2026/02/13 51,660 51,660 49,950 50,130 2,204
2026/02/12 51,560 51,980 51,340 51,910 2,201
2026/02/10 51,130 51,500 50,460 51,350 2,445
2026/02/09 50,370 50,750 49,760 50,650 2,815
2026/02/06 48,170 49,030 47,910 48,970 2,072
2026/02/05 48,120 48,120 47,210 48,070 847
2026/02/04 46,700 47,520 46,570 47,440 583
2026/02/03 46,000 46,830 45,910 46,820 651
2026/02/02 45,960 46,320 45,180 45,320 1,240
2026/01/30 45,570 45,570 45,050 45,440 1,112
2026/01/29 45,220 45,620 44,660 45,480 915
2026/01/28 45,540 45,630 45,370 45,480 2,277
2026/01/27 45,470 46,060 45,400 46,060 3,482
2026/01/26 46,370 46,550 45,800 46,550 701
2026/01/23 46,570 47,100 46,570 46,870 625
2026/01/22 46,980 46,980 46,340 46,810 1,092
2026/01/21 46,010 46,470 45,690 46,410 428
2026/01/20 47,060 47,150 46,400 46,400 955
2026/01/19 47,190 47,230 46,500 47,230 1,105
2026/01/16 46,840 47,260 46,700 47,260 842
2026/01/15 46,730 47,170 46,600 47,000 771
2026/01/14 46,470 46,720 46,170 46,700 557
2026/01/13 47,030 47,030 45,600 46,290 1,451
2026/01/09 45,000 45,000 44,300 44,930 501
2026/01/08 44,440 44,900 44,400 44,710 713
2026/01/07 44,500 44,610 44,130 44,530 398
2026/01/06 44,410 44,690 44,090 44,650 961
2026/01/05 43,970 44,120 43,730 43,910 2,492
2025/12/30 43,440 43,560 43,280 43,280 656
2025/12/29 43,330 43,550 43,260 43,440 409
2025/12/26 43,540 43,540 42,970 43,160 344
2025/12/25 43,240 43,320 43,090 43,280 386
2025/12/24 43,190 43,320 43,010 43,010 319
2025/12/23 42,840 43,100 42,690 43,100 355
2025/12/22 43,700 43,700 42,850 42,850 257
2025/12/19 42,760 43,050 42,390 43,000 508
2025/12/18 42,130 42,470 42,000 42,470 302
2025/12/17 42,540 42,540 41,890 42,240 457
2025/12/16 43,260 43,260 42,360 42,360 352
2025/12/15 43,050 43,110 42,600 43,110 291
2025/12/12 42,490 43,000 42,270 43,000 400
2025/12/11 43,330 43,330 42,110 42,160 498
2025/12/10 42,500 42,750 42,490 42,630 378
2025/12/09 42,550 42,610 42,120 42,350 264
2025/12/08 42,100 42,460 41,600 42,460 221
2025/12/05 42,010 42,010 41,600 41,600 263
2025/12/04 41,730 42,170 41,730 42,060 190
2025/12/03 42,240 42,240 41,750 41,890 175
2025/12/02 42,130 42,310 41,540 41,930 410
2025/12/01 42,910 42,910 41,970 42,300 871
2025/11/28 42,390 42,730 42,200 42,700 314
2025/11/27 42,560 42,560 42,220 42,360 726
2025/11/26 41,580 42,250 41,580 42,250 234
2025/11/25 41,580 41,670 41,230 41,460 1,006
2025/11/21 40,160 41,410 40,160 41,410 948
2025/11/20 40,760 41,120 40,710 40,810 1,231
2025/11/19 40,040 40,520 39,910 40,310 1,154
2025/11/18 40,510 40,640 39,940 40,270 587
2025/11/17 40,820 40,890 40,490 40,800 555
2025/11/14 40,620 41,100 40,600 40,870 694
2025/11/13 41,020 41,340 40,820 41,320 889
2025/11/12 41,000 41,000 40,560 40,850 1,431
2025/11/11 40,510 40,890 40,120 40,850 1,569
2025/11/10 39,910 40,390 39,910 40,390 275
2025/11/07 39,500 39,780 39,310 39,610 786
2025/11/06 39,890 39,940 39,720 39,820 77
2025/11/05 38,940 39,470 38,000 39,470 1,579
2025/11/04 39,060 39,460 38,940 39,160 173
2025/10/31 39,300 39,330 38,890 38,940 844
2025/10/30 38,800 39,120 38,550 39,020 94
2025/10/29 39,370 39,370 38,750 38,820 715
2025/10/28 39,500 39,500 38,550 38,670 1,137
2025/10/27 39,850 39,850 39,470 39,730 224
2025/10/24 39,090 39,180 38,820 39,180 205
2025/10/23 38,680 38,930 38,450 38,900 290
2025/10/22 38,000 38,880 38,000 38,770 678
2025/10/21 38,190 38,190 37,830 37,880 165
2025/10/20 38,000 38,110 37,700 37,970 104
2025/10/17 37,280 37,540 37,270 37,360 115
2025/10/16 37,660 37,740 37,380 37,600 161
2025/10/15 37,090 37,380 37,090 37,160 203
2025/10/14 36,620 37,200 36,530 36,530 165
2025/10/10 37,640 37,640 37,160 37,210 381
2025/10/09 37,910 38,050 37,770 37,910 146
2025/10/08 37,980 38,290 37,800 37,800 244
2025/10/07 37,990 38,030 37,710 37,830 146
2025/10/06 38,100 38,100 37,500 37,890 789
2025/10/03 36,540 36,750 36,540 36,750 77
2025/10/02 36,580 36,850 36,280 36,380 243
2025/10/01 37,300 37,300 36,540 36,580 1,122
2025/09/30 37,460 37,460 37,100 37,390 175
2025/09/29 37,890 37,890 37,270 37,400 139
2025/09/26 37,280 37,770 37,280 37,750 2,243
2025/09/25 37,350 37,440 37,220 37,220 119
2025/09/24 37,160 37,190 37,000 37,180 427
2025/09/22 37,430 37,650 37,240 37,240 202
2025/09/19 37,560 37,840 37,360 37,480 497
2025/09/18 37,700 37,700 37,190 37,490 450
2025/09/17 37,750 37,750 37,280 37,630 518
2025/09/16 37,880 37,910 37,650 37,910 188
2025/09/12 38,000 38,000 37,710 37,900 322
2025/09/11 37,750 37,890 37,530 37,880 439
2025/09/10 37,750 37,820 37,580 37,600 334
2025/09/09 38,060 38,060 37,590 37,750 819
2025/09/08 37,460 37,710 37,390 37,680 2,811
2025/09/05 37,540 37,580 36,940 37,360 203
2025/09/04 36,800 37,220 36,800 37,220 142
2025/09/03 37,000 37,020 36,570 36,770 144
2025/09/02 36,800 37,090 36,750 37,090 262
2025/09/01 36,400 36,760 36,290 36,760 117
2025/08/29 36,500 36,520 36,270 36,510 48
2025/08/28 36,200 36,440 36,100 36,440 63
2025/08/27 36,100 36,200 36,050 36,160 39
2025/08/26 36,280 36,340 36,070 36,100 137
2025/08/25 36,950 36,950 36,410 36,410 185
2025/08/22 36,460 36,530 36,170 36,480 87
2025/08/21 36,480 36,520 36,180 36,350 1,935
2025/08/20 36,450 36,660 36,350 36,660 272
2025/08/19 36,380 36,480 36,220 36,420 132
2025/08/18 36,290 36,410 36,220 36,280 266
2025/08/15 36,100 36,290 35,900 36,290 384
2025/08/14 36,280 36,280 35,960 35,960 682
2025/08/13 36,220 36,500 36,110 36,380 758

このページの先頭へ