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
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
2025/04/28 31,830 31,890 31,730 31,870 1,424
2025/04/25 31,380 31,440 31,180 31,350 495
2025/04/24 31,440 31,440 31,020 31,020 34
2025/04/23 31,090 31,230 31,060 31,180 105
2025/04/22 30,760 30,820 30,670 30,820 29
2025/04/21 31,400 31,400 30,560 30,700 94
2025/04/18 30,380 30,890 30,380 30,890 53
2025/04/17 29,890 30,280 29,890 30,280 60
2025/04/16 30,040 30,100 29,975 29,975 29
2025/04/15 30,030 30,160 30,030 30,140 18
2025/04/14 30,030 30,540 29,910 29,995 267
2025/04/11 28,605 30,720 28,605 30,720 1,113
2025/04/10 28,870 30,120 28,870 29,935 468
2025/04/09 28,395 28,655 28,125 28,370 128
2025/04/08 28,495 29,035 28,365 28,895 170
2025/04/07 28,870 28,870 27,000 28,145 385
2025/04/04 29,800 29,815 28,930 29,400 1,690
2025/04/03 29,585 30,170 29,585 30,050 355
2025/04/02 31,100 31,100 30,630 30,630 73
2025/04/01 31,400 31,470 31,010 31,090 43
2025/03/31 31,300 31,300 30,860 31,010 192
2025/03/28 31,760 31,760 31,630 31,690 94
2025/03/27 31,580 31,760 31,580 31,760 22
2025/03/26 31,870 31,910 31,690 31,840 152
2025/03/25 31,590 31,610 31,530 31,580 62
2025/03/24 31,870 31,870 31,400 31,520 319
2025/03/21 31,870 31,930 31,810 31,810 46
2025/03/19 31,730 31,850 31,680 31,680 44
2025/03/18 31,530 31,740 31,530 31,600 46
2025/03/17 31,350 31,450 31,180 31,340 19
2025/03/14 30,800 31,250 30,800 30,920 48
2025/03/13 30,790 30,880 30,730 30,750 35
2025/03/12 30,330 30,730 30,330 30,730 34
2025/03/11 30,720 30,720 30,120 30,310 247
2025/03/10 31,240 31,240 30,970 31,100 60
2025/03/07 30,950 31,150 30,950 31,040 25
2025/03/06 31,070 31,420 31,070 31,170 70
2025/03/05 30,780 31,160 30,780 31,070 3
2025/03/04 31,740 31,740 30,720 30,930 143
2025/03/03 31,150 31,150 30,900 31,040 181
2025/02/28 30,500 30,590 30,450 30,560 45
2025/02/27 30,770 30,820 30,720 30,750 81
2025/02/26 30,600 30,670 30,420 30,670 1,324
2025/02/25 30,670 30,810 30,670 30,690 214
2025/02/21 30,890 30,970 30,820 30,870 25
2025/02/20 31,030 31,030 30,720 30,840 733
2025/02/19 31,370 31,370 31,230 31,310 161
2025/02/18 30,940 31,450 30,940 31,450 13
2025/02/17 31,450 31,450 31,030 31,030 55
2025/02/14 31,380 31,400 31,180 31,200 83
2025/02/13 31,090 31,400 31,090 31,350 157
2025/02/12 31,240 31,240 30,810 30,940 79
2025/02/10 30,800 30,980 30,760 30,980 170
2025/02/07 30,780 30,990 30,780 30,800 23
2025/02/06 30,620 30,900 30,620 30,890 6
2025/02/05 30,660 30,800 30,500 30,500 333
2025/02/04 30,930 30,930 30,510 30,590 32
2025/02/03 30,630 30,830 30,630 30,830 2,122
2025/01/31 31,060 31,300 31,020 31,300 108
2025/01/30 30,980 30,980 30,830 30,970 551
2025/01/29 30,920 30,920 30,900 30,900 3
2025/01/28 30,750 31,090 30,750 30,850 42
2025/01/27 30,770 31,000 30,770 31,000 50
2025/01/24 30,650 30,840 30,650 30,840 9
2025/01/23 30,510 30,670 30,510 30,670 37
2025/01/22 30,540 30,600 30,540 30,600 24
2025/01/21 30,500 30,710 30,420 30,560 91
2025/01/20 30,280 30,440 30,280 30,390 48
2025/01/17 29,900 30,080 29,785 30,070 68
2025/01/16 30,250 30,250 30,120 30,200 881
2025/01/15 30,000 30,100 29,950 30,000 89
2025/01/14 30,400 30,490 30,100 30,150 822
2025/01/10 30,600 30,600 30,400 30,400 39
2025/01/09 30,950 30,950 30,570 30,660 112
2025/01/08 31,150 31,150 30,990 30,990 23
2025/01/07 31,750 31,750 31,030 31,150 29
2025/01/06 31,400 31,580 31,140 31,140 174
2024/12/30 31,540 31,630 31,350 31,420 124
2024/12/27 31,360 31,540 31,320 31,540 107
2024/12/26 30,870 31,190 30,870 31,150 137
2024/12/25 31,000 31,000 30,740 30,740 34
2024/12/24 30,910 30,910 30,830 30,830 2
2024/12/23 30,890 30,890 30,730 30,860 31
2024/12/20 30,800 30,900 30,660 30,660 33
2024/12/19 30,170 30,600 30,170 30,510 1,290
2024/12/18 30,700 30,740 30,700 30,730 25
2024/12/17 30,990 31,200 30,860 30,930 47
2024/12/16 31,140 31,140 31,000 31,000 21
2024/12/13 30,790 30,950 30,790 30,950 1,305
2024/12/12 31,080 31,270 31,080 31,230 86
2024/12/11 30,950 30,950 30,950 30,950 23
2024/12/10 31,200 31,200 30,950 30,950 35
2024/12/09 30,810 31,030 30,500 30,950 169
2024/12/06 30,790 30,790 30,660 30,790 47
2024/12/05 30,770 30,950 30,770 30,910 22
2024/12/04 31,060 31,380 30,770 30,770 96
2024/12/03 30,850 31,270 30,850 31,270 170
2024/12/02 30,740 30,850 30,540 30,850 73
2024/11/29 30,730 30,740 30,710 30,740 3
2024/11/28 30,250 30,720 30,250 30,720 18
2024/11/27 30,680 30,680 30,280 30,280 124
2024/11/26 30,710 30,860 30,610 30,770 1,339
2024/11/25 31,070 31,080 30,760 30,760 24
2024/11/22 30,600 30,810 30,600 30,790 10
2024/11/21 30,660 30,670 30,580 30,580 11
2024/11/20 30,800 30,800 30,580 30,620 74
2024/11/19 30,660 30,750 30,660 30,680 70
2024/11/18 30,580 30,690 30,580 30,670 39
2024/11/15 30,780 30,800 30,700 30,700 317
2024/11/14 31,100 31,100 30,400 30,740 6
2024/11/13 31,140 31,140 30,740 30,820 92
2024/11/12 30,990 31,210 30,970 31,120 175
2024/11/11 30,840 30,860 30,650 30,730 85
2024/11/08 31,300 31,300 30,830 30,850 88
2024/11/07 30,730 31,200 30,490 31,200 243
2024/11/06 30,500 30,950 30,500 30,600 186
2024/11/05 30,300 30,340 30,000 30,310 98
2024/11/01 30,040 30,140 30,040 30,140 82
2024/10/31 30,150 30,300 30,150 30,300 40
2024/10/30 30,000 30,210 30,000 30,140 38
2024/10/29 29,900 29,935 29,750 29,920 1,563
2024/10/28 29,760 29,980 29,605 29,950 121
2024/10/25 29,795 29,795 29,550 29,560 9
2024/10/24 29,500 29,690 29,500 29,620 23
2024/10/23 29,985 29,985 29,740 29,740 95
2024/10/22 30,100 30,100 29,830 29,985 42
2024/10/21 30,520 30,520 30,110 30,350 56
2024/10/18 30,630 30,630 30,380 30,480 26
2024/10/17 30,560 30,620 30,480 30,480 33
2024/10/16 30,690 30,700 30,470 30,500 31
2024/10/15 30,670 30,670 30,490 30,610 70
2024/10/11 30,670 30,670 30,400 30,400 26
2024/10/10 30,760 30,760 30,600 30,650 60
2024/10/09 31,080 31,080 30,590 30,700 79
2024/10/08 30,780 30,960 30,660 30,660 70
2024/10/07 31,340 31,340 31,010 31,030 102
2024/10/04 30,810 30,960 30,810 30,910 41

このページの先頭へ