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
2024/03/28 31,380 31,380 30,590 30,670 135
2024/03/27 30,910 31,180 30,910 31,080 226
2024/03/26 30,720 30,870 30,690 30,840 51
2024/03/25 30,890 31,090 30,830 30,830 149
2024/03/22 31,360 31,360 30,940 31,090 172
2024/03/21 31,200 31,200 30,800 31,050 421
2024/03/19 30,130 30,430 30,060 30,320 297
2024/03/18 30,040 30,180 29,905 30,150 230
2024/03/15 29,540 29,900 29,540 29,775 1,123
2024/03/14 29,355 29,630 29,325 29,630 64
2024/03/13 29,550 29,775 29,250 29,385 102
2024/03/12 29,355 29,475 28,980 29,475 586
2024/03/11 29,910 29,910 29,145 29,390 584
2024/03/08 29,600 30,280 29,600 30,170 570
2024/03/07 29,990 29,990 29,505 29,600 118
2024/03/06 29,480 29,790 29,475 29,780 178
2024/03/05 29,125 29,590 29,125 29,535 467
2024/03/04 29,100 29,195 28,900 29,000 167
2024/03/01 28,870 29,105 28,870 29,085 52
2024/02/29 28,925 28,985 28,755 28,985 72
2024/02/28 28,800 28,990 28,790 28,925 35
2024/02/27 28,910 29,015 28,830 28,830 67
2024/02/26 29,050 29,165 28,985 29,005 96
2024/02/22 28,850 28,940 28,810 28,935 409
2024/02/21 28,680 28,680 28,535 28,535 14
2024/02/20 28,700 28,740 28,505 28,540 259
2024/02/19 28,360 28,700 28,360 28,700 137
2024/02/16 28,090 28,500 28,090 28,360 227
2024/02/15 28,265 28,265 27,945 28,090 49
2024/02/14 28,390 28,390 28,090 28,215 157
2024/02/13 28,335 28,450 28,005 28,420 121
2024/02/09 28,185 28,420 28,185 28,245 189
2024/02/08 28,800 28,800 28,400 28,420 457
2024/02/07 28,515 28,830 28,515 28,765 262
2024/02/06 28,640 28,720 28,570 28,570 100
2024/02/05 28,580 28,705 28,445 28,670 118
2024/02/02 28,520 28,565 28,365 28,445 1,454
2024/02/01 28,270 28,420 28,260 28,365 92
2024/01/31 28,160 28,375 28,160 28,365 147
2024/01/30 28,350 28,360 28,240 28,300 40
2024/01/29 27,975 28,355 27,975 28,245 106
2024/01/26 28,065 28,155 28,000 28,075 195
2024/01/25 28,220 28,330 28,165 28,330 2,112
2024/01/24 28,405 28,475 28,100 28,190 220
2024/01/23 28,675 28,760 28,435 28,575 371
2024/01/22 28,330 28,600 28,330 28,600 126
2024/01/19 28,185 28,185 28,035 28,100 114
2024/01/18 27,835 27,975 27,820 27,820 97
2024/01/17 28,230 28,480 27,950 27,950 243
2024/01/16 28,440 28,440 28,015 28,015 345
2024/01/15 28,190 28,340 28,055 28,320 670
2024/01/12 28,075 28,140 27,845 27,900 448
2024/01/11 27,895 28,065 27,895 27,965 547
2024/01/10 27,520 27,745 27,480 27,715 128
2024/01/09 27,470 27,515 27,370 27,450 196
2024/01/05 27,205 27,285 27,140 27,215 580
2024/01/04 27,510 27,515 26,780 27,055 4,866
2023/12/29 26,445 26,570 26,430 26,510 231
2023/12/28 26,315 26,415 26,315 26,400 35
2023/12/27 26,275 26,395 26,260 26,395 36
2023/12/26 26,215 26,215 26,100 26,100 4
2023/12/25 26,170 26,210 26,025 26,025 46
2023/12/22 26,070 26,070 25,990 25,990 29
2023/12/21 25,930 25,930 25,780 25,830 27
2023/12/20 25,880 26,130 25,880 26,045 129
2023/12/19 25,815 25,955 25,665 25,900 174
2023/12/18 25,920 25,920 25,590 25,895 30
2023/12/15 26,010 26,180 26,010 26,135 39
2023/12/14 26,110 26,185 25,895 26,000 86
2023/12/13 26,160 26,160 26,010 26,125 179
2023/12/12 26,545 26,545 26,370 26,380 87
2023/12/11 26,110 26,240 26,110 26,200 76
2023/12/08 26,140 26,140 25,810 26,110 68
2023/12/07 26,510 26,515 26,350 26,405 8
2023/12/06 26,170 26,610 26,170 26,610 38
2023/12/05 26,115 26,335 26,115 26,170 8
2023/12/04 26,350 26,435 26,245 26,350 16
2023/12/01 26,430 26,530 26,430 26,430 17
2023/11/30 26,085 26,320 26,085 26,320 57
2023/11/29 26,265 26,320 26,265 26,290 3
2023/11/28 26,365 26,365 26,365 26,365 1
2023/11/27 26,700 26,700 26,395 26,485 202
2023/11/24 26,595 26,645 26,490 26,620 70
2023/11/22 26,120 26,310 26,120 26,290 19
2023/11/21 26,150 26,170 26,055 26,165 228
2023/11/20 26,555 26,565 26,400 26,400 13
2023/11/17 26,280 26,545 26,280 26,545 2
2023/11/16 26,300 26,310 26,080 26,200 61
2023/11/15 26,355 26,390 26,160 26,360 37
2023/11/14 26,430 26,450 26,310 26,310 16
2023/11/13 26,610 26,610 26,255 26,295 56
2023/11/10 25,970 26,310 25,970 26,310 55
2023/11/09 25,870 26,180 25,870 26,180 68
2023/11/08 26,305 26,305 25,750 25,850 66
2023/11/07 26,630 26,800 26,295 26,325 89
2023/11/06 26,790 26,790 26,510 26,725 27
2023/11/02 26,840 26,870 26,365 26,365 115
2023/11/01 26,345 26,365 26,225 26,365 55
2023/10/31 26,005 26,005 25,690 25,895 288
2023/10/30 25,675 25,675 25,375 25,505 36
2023/10/27 25,445 25,760 25,445 25,760 60
2023/10/26 25,270 25,270 25,150 25,165 5
2023/10/25 25,415 25,555 25,330 25,330 166
2023/10/24 25,260 25,300 24,785 25,300 185
2023/10/23 25,340 25,340 25,185 25,185 22
2023/10/20 25,270 25,425 25,140 25,405 181
2023/10/19 25,305 25,400 25,260 25,385 105
2023/10/18 25,600 25,645 25,510 25,645 17
2023/10/17 25,565 25,645 25,445 25,445 24
2023/10/16 25,585 25,600 25,350 25,350 30
2023/10/13 25,960 25,960 25,775 25,775 3
2023/10/12 26,000 26,120 26,000 26,120 32
2023/10/11 26,030 26,030 25,900 26,010 33
2023/10/10 25,770 26,085 25,770 26,030 73
2023/10/06 25,405 25,665 25,405 25,545 7
2023/10/05 25,045 25,405 24,945 25,405 84
2023/10/04 25,125 25,210 24,785 24,785 96
2023/10/03 26,145 26,145 25,425 25,510 207
2023/10/02 26,355 26,585 26,300 26,300 64
2023/09/29 26,315 26,315 26,125 26,200 30
2023/09/28 26,450 26,685 26,255 26,255 115
2023/09/27 26,285 26,480 26,130 26,480 177
2023/09/26 26,415 26,520 26,415 26,475 17
2023/09/25 26,690 26,690 26,520 26,600 112
2023/09/22 26,460 26,580 26,380 26,545 158
2023/09/21 26,775 26,970 26,710 26,710 131
2023/09/20 27,170 27,170 26,900 26,900 133
2023/09/19 26,955 27,045 26,910 26,910 53
2023/09/15 26,955 27,170 26,940 27,145 104
2023/09/14 26,315 26,710 26,315 26,655 165
2023/09/13 26,520 26,520 26,210 26,270 47
2023/09/12 26,400 26,465 26,325 26,325 25
2023/09/11 26,390 26,390 26,265 26,265 265
2023/09/08 26,660 26,660 26,325 26,360 446
2023/09/07 26,665 26,705 26,590 26,590 70
2023/09/06 26,385 26,510 26,385 26,465 428
2023/09/05 26,390 26,450 26,240 26,340 74
2023/09/04 26,185 26,415 26,185 26,415 152
2023/09/01 25,835 26,230 25,835 26,185 142
2023/08/31 25,800 25,970 25,800 25,915 402
2023/08/30 25,700 25,840 25,700 25,735 19
2023/08/29 25,690 25,745 25,690 25,700 13
2023/08/28 25,555 25,650 25,500 25,650 71
2023/08/25 25,355 25,355 25,235 25,285 74
2023/08/24 25,230 25,505 25,205 25,495 40
2023/08/23 25,010 25,290 25,010 25,290 8
2023/08/22 24,940 25,035 24,900 25,035 30
2023/08/21 24,920 24,960 24,920 24,960 64
2023/08/18 24,920 24,920 24,715 24,770 211
2023/08/17 25,040 25,100 24,850 25,080 123
2023/08/16 25,090 25,240 25,090 25,180 109
2023/08/15 25,430 25,430 25,245 25,245 11
2023/08/14 25,470 25,490 25,185 25,275 148
2023/08/10 25,055 25,330 25,055 25,330 46
2023/08/09 24,835 25,010 24,825 25,010 9
2023/08/08 24,770 24,900 24,770 24,890 14
2023/08/07 24,750 24,970 24,625 24,725 44
2023/08/04 24,715 24,995 24,715 24,820 101
2023/08/03 25,085 25,085 24,895 24,920 75
2023/08/02 25,390 25,510 25,230 25,230 51
2023/08/01 25,380 25,430 25,285 25,390 175
2023/07/31 25,230 25,345 25,155 25,345 293
2023/07/28 24,745 24,940 24,705 24,890 72
2023/07/27 25,055 25,055 24,945 25,050 93
2023/07/26 25,125 25,125 24,940 25,110 25
2023/07/25 25,020 25,100 24,940 25,100 286
2023/07/24 24,755 24,910 24,740 24,910 63
2023/07/21 24,560 24,700 24,560 24,630 14
2023/07/20 24,555 24,730 24,555 24,565 32
2023/07/19 24,575 24,620 24,495 24,620 32
2023/07/18 24,245 24,425 24,245 24,390 27
2023/07/14 24,295 24,295 24,000 24,200 45
2023/07/13 24,215 24,215 24,015 24,160 87
2023/07/12 25,205 25,205 24,860 24,950 1,520
2023/07/11 25,295 25,295 25,030 25,035 1,658
2023/07/10 25,150 25,230 25,035 25,145 813
2023/07/07 24,950 25,235 24,950 25,125 11,605
2023/07/06 25,420 25,420 25,235 25,250 45
2023/07/05 25,470 25,530 25,400 25,530 183
2023/07/04 25,745 25,745 25,550 25,595 612
2023/07/03 25,630 25,820 25,630 25,820 78
2023/06/30 25,540 25,540 25,425 25,425 30
2023/06/29 25,650 25,770 25,500 25,565 144
2023/06/28 25,195 25,535 25,195 25,535 31
2023/06/27 25,200 25,200 24,915 24,950 29
2023/06/26 25,085 25,165 24,975 25,135 27
2023/06/23 25,485 25,505 24,955 25,095 238
2023/06/22 25,200 25,365 25,200 25,335 169
2023/06/21 24,780 25,145 24,780 25,145 84
2023/06/20 24,795 24,875 24,780 24,875 30
2023/06/19 25,030 25,030 24,835 24,890 62
2023/06/16 24,890 24,920 24,830 24,920 26
2023/06/15 24,910 25,075 24,880 24,980 41
2023/06/14 24,920 24,920 24,745 24,875 39
2023/06/13 24,670 24,755 24,650 24,755 199
2023/06/12 24,645 24,645 24,540 24,590 43
2023/06/09 24,425 24,600 24,425 24,600 28
2023/06/08 24,445 24,560 24,300 24,375 42
2023/06/07 24,750 24,810 24,445 24,490 58
2023/06/06 24,465 24,645 24,355 24,625 109

このページの先頭へ