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
2021/12/29 21,850 22,100 21,850 22,060 69
2021/12/28 21,830 21,975 21,830 21,975 1,067
2021/12/27 21,800 21,800 21,660 21,660 35
2021/12/24 21,835 21,835 21,800 21,800 8
2021/12/23 21,740 21,750 21,740 21,750 24
2021/12/21 21,645 21,755 21,645 21,730 56
2021/12/20 21,595 21,650 21,500 21,500 36
2021/12/17 22,080 22,205 22,080 22,095 154
2021/12/16 22,085 22,085 21,980 21,980 6
2021/12/14 21,900 21,900 21,850 21,850 11
2021/12/13 22,045 22,045 21,890 21,890 33
2021/12/10 22,075 22,075 21,855 21,855 7
2021/12/09 22,105 22,105 21,985 21,985 26
2021/12/08 22,500 22,500 22,155 22,155 537
2021/12/07 21,800 22,280 21,795 22,280 538
2021/12/06 21,685 21,685 21,685 21,685 71
2021/12/03 21,705 21,705 21,340 21,685 14
2021/12/02 21,140 21,300 21,140 21,235 54
2021/12/01 21,115 21,140 21,115 21,140 8
2021/11/30 21,270 21,525 21,020 21,020 23
2021/11/29 21,295 21,295 21,270 21,270 4
2021/11/26 21,960 21,960 21,590 21,590 450
2021/11/24 22,190 22,330 21,970 22,000 60
2021/11/22 22,750 22,750 22,180 22,250 193
2021/11/19 22,250 22,250 22,250 22,250 10
2021/11/18 22,180 22,180 22,180 22,180 30
2021/11/17 22,620 22,620 22,310 22,310 79
2021/11/16 22,500 22,500 22,500 22,500 3
2021/11/15 22,610 22,610 22,530 22,530 8
2021/11/12 22,340 22,430 22,340 22,430 61
2021/11/11 22,120 22,180 22,070 22,070 72
2021/11/09 22,440 22,460 22,340 22,380 388
2021/11/08 22,770 22,770 22,500 22,550 140
2021/11/05 22,740 22,740 22,700 22,740 15
2021/11/04 22,750 22,840 22,750 22,820 18
2021/11/02 22,920 22,920 22,560 22,560 127
2021/11/01 22,950 22,950 22,780 22,860 54
2021/10/29 22,560 22,560 22,450 22,450 264
2021/10/28 22,580 22,600 22,570 22,600 70
2021/10/27 22,770 22,770 22,770 22,770 1
2021/10/26 22,710 22,810 22,710 22,800 8
2021/10/25 22,520 22,530 22,520 22,530 8
2021/10/22 22,480 22,670 22,440 22,550 254
2021/10/21 22,830 22,830 22,570 22,570 240
2021/10/20 22,980 23,000 22,820 22,820 53
2021/10/19 22,980 22,980 22,980 22,980 10
2021/10/18 22,990 22,990 22,860 22,860 18
2021/10/15 22,750 22,870 22,710 22,710 13
2021/10/14 22,480 22,480 22,480 22,480 10
2021/10/13 22,380 22,450 22,370 22,450 126
2021/10/12 22,370 22,370 22,370 22,370 51
2021/10/11 22,430 22,430 22,430 22,430 1
2021/10/08 22,090 22,090 22,090 22,090 1
2021/10/07 22,090 22,090 22,090 22,090 4
2021/10/05 21,900 21,900 21,830 21,870 6
2021/10/04 22,320 22,320 22,040 22,110 17
2021/10/01 22,410 22,410 22,080 22,150 58
2021/09/30 22,820 22,890 22,620 22,620 191
2021/09/29 23,480 23,490 22,670 23,230 67
2021/09/28 22,860 22,990 22,850 22,980 193
2021/09/27 23,010 23,010 22,830 22,850 455
2021/09/24 23,030 23,030 23,030 23,030 1
2021/09/22 22,650 22,680 22,530 22,530 79
2021/09/21 22,800 22,860 22,700 22,860 20
2021/09/17 23,300 23,300 23,210 23,300 94
2021/09/16 23,330 23,350 23,300 23,300 13
2021/09/15 23,330 23,330 23,250 23,250 21
2021/09/14 23,460 23,560 23,450 23,560 436
2021/09/13 23,220 23,390 23,220 23,330 64
2021/09/10 23,000 23,220 22,530 23,220 180
2021/09/09 22,830 22,870 22,710 22,760 441
2021/09/08 22,770 22,950 22,770 22,950 113
2021/09/07 22,760 22,970 22,760 22,870 57
2021/09/06 22,420 22,650 22,420 22,610 137
2021/09/03 22,060 22,500 22,060 22,500 42
2021/09/02 22,030 22,030 22,030 22,030 7
2021/09/01 21,800 22,000 21,800 22,000 170
2021/08/31 21,580 21,810 21,580 21,790 27
2021/08/30 21,300 21,570 21,300 21,570 20
2021/08/27 21,310 21,310 21,310 21,310 1
2021/08/26 21,460 21,460 21,460 21,460 9
2021/08/25 21,490 21,490 21,460 21,460 8
2021/08/24 21,290 21,500 21,290 21,480 13
2021/08/23 21,220 21,370 21,220 21,280 189
2021/08/20 21,220 21,220 21,070 21,070 140
2021/08/19 21,340 21,370 21,270 21,300 30
2021/08/18 21,500 21,500 21,500 21,500 2
2021/08/17 21,400 21,400 21,290 21,290 57
2021/08/16 21,700 21,700 21,390 21,390 356
2021/08/13 21,810 21,810 21,810 21,810 10
2021/08/12 21,840 21,880 21,840 21,860 96
2021/08/11 21,680 21,770 21,640 21,690 4
2021/08/10 21,510 21,680 21,370 21,370 111
2021/08/06 21,560 21,670 21,560 21,580 72
2021/08/05 21,710 21,760 21,660 21,660 10
2021/08/04 21,970 21,970 21,850 21,860 48
2021/08/03 21,970 22,020 21,970 22,020 2
2021/08/02 21,660 22,010 21,660 22,010 80
2021/07/30 21,560 21,560 21,450 21,490 72
2021/07/29 21,700 21,700 21,660 21,660 3
2021/07/28 21,730 21,740 21,680 21,680 60
2021/07/27 21,870 21,870 21,850 21,860 16
2021/07/26 21,960 21,960 21,710 21,710 31
2021/07/20 21,390 21,420 21,340 21,340 25
2021/07/19 21,650 21,710 21,550 21,590 366
2021/07/16 21,900 21,970 21,900 21,900 9
2021/07/15 22,120 22,120 22,080 22,080 15
2021/07/14 22,040 22,290 22,040 22,290 42
2021/07/13 22,420 22,690 22,420 22,690 326
2021/03/22 23,380 23,450 23,240 23,420 179
2021/03/19 23,120 23,550 23,120 23,550 103
2021/03/18 23,160 23,350 23,130 23,240 320
2021/03/17 22,800 22,900 22,710 22,900 43
2021/03/16 22,830 22,980 22,810 22,830 353
2021/03/15 22,580 22,850 22,580 22,850 875
2021/03/12 22,800 22,800 22,390 22,580 414
2021/03/11 22,280 22,440 22,280 22,440 279
2021/03/10 22,110 22,220 21,990 22,220 851
2021/03/09 22,000 22,190 22,000 22,190 79
2021/03/08 21,890 22,000 21,790 21,790 113
2021/03/05 21,390 21,390 21,390 21,390 3
2021/03/04 21,430 21,480 21,340 21,340 59
2021/03/03 21,400 21,660 21,400 21,620 45
2021/03/02 21,580 21,580 21,300 21,380 166
2021/03/01 21,100 21,450 21,100 21,450 7
2021/02/26 21,470 21,470 20,910 20,910 266
2021/02/25 21,600 21,600 21,600 21,600 3
2021/02/24 21,490 21,490 21,430 21,430 27
2021/02/22 21,570 21,760 21,560 21,560 198
2021/02/19 21,300 21,330 21,300 21,310 64
2021/02/18 21,690 21,690 21,420 21,420 15
2021/02/17 21,750 21,840 21,700 21,700 43
2021/02/16 21,900 21,970 21,800 21,800 178
2021/02/15 21,950 21,950 21,850 21,860 42
2021/02/12 21,580 21,840 21,580 21,610 18
2021/02/10 21,460 21,720 21,460 21,720 17
2021/02/09 21,740 21,810 21,680 21,730 83
2021/02/08 21,390 21,760 21,390 21,740 69
2021/02/05 21,150 21,350 21,110 21,340 118
2021/02/04 20,990 21,090 20,990 21,090 13
2021/02/03 20,680 20,990 20,680 20,990 34
2021/02/02 20,500 20,700 20,500 20,630 49
2021/01/28 20,020 20,350 20,020 20,350 30
2021/01/27 20,380 20,460 20,380 20,450 38
2021/01/26 20,360 20,360 20,360 20,360 3
2021/01/25 20,700 20,700 20,560 20,580 66
2021/01/22 20,420 20,660 20,420 20,660 12
2021/01/21 20,520 20,520 20,500 20,520 27
2021/01/20 20,400 20,400 20,250 20,350 119
2021/01/19 20,370 20,400 20,370 20,400 61
2021/01/18 20,360 20,360 20,360 20,360 2
2021/01/15 20,740 20,740 20,520 20,550 36
2021/01/14 20,680 20,850 20,600 20,710 38
2021/01/13 20,630 20,660 20,590 20,660 22
2021/01/12 20,540 20,610 20,520 20,540 21
2021/01/08 20,400 20,550 20,400 20,540 54
2021/01/07 20,370 20,450 20,340 20,450 34
2021/01/06 19,820 19,950 19,820 19,950 19
2021/01/05 19,770 19,860 19,770 19,860 9
2021/01/04 20,000 20,000 19,870 19,950 207

このページの先頭へ