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
2026/02/24 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
2025/08/12 35,990 36,270 35,960 36,070 423
2025/08/08 35,580 35,940 35,580 35,860 553
2025/08/07 35,690 35,790 35,380 35,530 463
2025/08/06 34,830 35,630 34,600 35,630 256
2025/08/05 34,640 34,750 34,430 34,690 356
2025/08/04 34,080 34,390 33,870 34,390 213
2025/08/01 33,950 34,580 33,950 34,570 553
2025/07/31 33,970 34,070 33,860 34,020 160
2025/07/30 33,570 33,700 33,480 33,700 136
2025/07/29 33,520 33,740 33,390 33,580 195
2025/07/28 33,880 33,930 33,780 33,820 253
2025/07/25 33,970 33,970 33,720 33,820 102
2025/07/24 33,850 34,000 33,750 33,920 79
2025/07/23 33,400 33,800 33,400 33,800 470
2025/07/22 33,090 33,240 32,950 33,070 88
2025/07/18 33,320 33,320 32,910 32,910 178
2025/07/17 32,720 33,140 32,720 33,120 296
2025/07/16 32,930 32,930 32,750 32,820 55
2025/07/15 33,150 33,180 32,840 32,930 167
2025/07/14 32,970 33,080 32,790 33,070 481
2025/07/11 34,040 34,210 33,900 33,950 759
2025/07/10 34,000 34,000 33,790 33,930 1,004
2025/07/09 33,720 33,900 33,710 33,890 236
2025/07/08 33,290 33,600 33,290 33,600 130
2025/07/07 33,520 33,520 33,360 33,390 140
2025/07/04 33,540 33,540 33,440 33,440 54
2025/07/03 33,700 33,700 33,310 33,460 299
2025/07/02 33,200 33,690 33,200 33,690 171
2025/07/01 33,490 33,490 33,410 33,410 13
2025/06/30 33,630 33,630 33,360 33,410 178
2025/06/27 33,330 33,330 33,120 33,200 156
2025/06/26 32,910 33,030 32,900 33,030 119
2025/06/25 33,010 33,010 32,770 32,800 22
2025/06/24 33,040 33,040 32,850 32,850 38
2025/06/23 32,880 33,000 32,810 32,930 116
2025/06/20 32,920 33,000 32,860 32,860 90
2025/06/19 33,070 33,070 32,920 33,000 29
2025/06/18 32,650 33,010 32,650 33,010 564
2025/06/17 32,630 32,670 32,610 32,670 333
2025/06/16 32,630 32,730 32,630 32,630 48
2025/06/13 32,520 32,520 32,340 32,420 243
2025/06/12 32,670 32,800 32,490 32,550 92
2025/06/11 32,760 32,760 32,540 32,670 130
2025/06/10 32,590 32,820 32,590 32,730 21
2025/06/09 32,630 32,630 32,500 32,540 20
2025/06/06 32,180 32,600 32,180 32,600 149
2025/06/05 32,500 32,520 32,270 32,270 24
2025/06/04 32,650 32,700 32,590 32,590 218
2025/06/03 32,730 32,730 32,500 32,520 150
2025/06/02 32,520 32,670 32,520 32,670 143
2025/05/30 32,710 32,740 32,510 32,650 38
2025/05/29 32,640 32,740 32,640 32,710 293
2025/05/28 32,760 32,760 32,470 32,490 189
2025/05/27 32,520 32,520 32,400 32,520 14
2025/05/26 32,440 32,570 32,440 32,550 138
2025/05/23 32,330 32,390 32,260 32,350 25
2025/05/22 32,140 32,150 32,020 32,130 53
2025/05/21 32,350 32,410 32,250 32,410 65
2025/05/20 32,770 32,770 32,220 32,220 34
2025/05/19 32,540 32,600 32,330 32,570 220
2025/05/16 32,620 32,620 32,400 32,500 160
2025/05/15 31,520 32,720 31,520 32,300 478
2025/05/14 33,180 33,180 32,080 32,220 2,467
2025/05/13 33,240 33,240 32,400 32,480 406
2025/05/12 32,820 33,160 32,780 33,000 277
2025/05/09 32,650 32,870 32,490 32,770 203
2025/05/08 32,220 32,650 32,160 32,420 136
2025/05/07 32,420 32,520 32,230 32,270 218
2025/05/02 32,100 32,260 32,030 32,180 110
2025/05/01 32,040 32,040 31,900 32,000 1,066
2025/04/30 31,900 32,090 31,780 32,090 298

このページの先頭へ