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
2022/12/30 20,965 20,965 20,795 20,795 40
2022/12/29 20,775 20,775 20,620 20,675 105
2022/12/28 20,840 20,860 20,800 20,850 51
2022/12/27 20,850 20,870 20,835 20,835 26
2022/12/26 20,905 20,905 20,500 20,860 30
2022/12/23 20,650 20,685 20,570 20,685 10
2022/12/22 20,645 20,780 20,645 20,765 12
2022/12/21 20,595 20,795 20,595 20,595 16
2022/12/20 21,265 21,265 20,770 20,880 100
2022/12/19 21,095 21,240 21,095 21,240 11
2022/12/16 21,625 21,625 21,225 21,225 33
2022/12/15 21,335 21,335 21,335 21,335 4
2022/12/13 21,300 21,415 21,300 21,415 4
2022/12/09 21,305 21,305 21,305 21,305 1
2022/12/08 21,115 21,225 21,100 21,225 2,263
2022/12/07 21,125 21,125 21,125 21,125 1
2022/12/06 21,110 21,145 21,110 21,135 9
2022/12/05 21,195 21,195 21,085 21,110 15
2022/12/02 21,430 21,430 20,985 21,200 59
2022/12/01 21,695 21,695 21,525 21,540 33
2022/11/30 21,605 21,605 21,585 21,585 4
2022/11/29 21,710 21,710 21,710 21,710 1
2022/11/28 21,955 21,955 21,795 21,795 33
2022/11/25 21,970 21,970 21,950 21,950 34
2022/11/24 21,775 21,895 21,775 21,895 164
2022/11/22 21,575 21,680 21,570 21,680 18
2022/11/21 21,460 21,460 21,310 21,310 4
2022/11/18 21,230 21,340 21,230 21,340 9
2022/11/17 21,055 21,230 21,055 21,230 28
2022/11/16 21,045 21,095 21,045 21,095 121
2022/11/15 20,990 20,990 20,910 20,915 8
2022/11/14 21,260 21,260 21,010 21,060 7
2022/11/11 21,310 21,340 21,195 21,260 33
2022/11/10 21,010 21,150 20,960 21,120 15
2022/11/09 20,985 21,110 20,985 21,050 14
2022/11/08 20,965 20,990 20,900 20,965 31
2022/11/07 20,790 20,850 20,765 20,765 19
2022/11/04 20,685 20,685 20,525 20,525 22
2022/11/02 21,080 21,080 20,920 20,985 5
2022/10/31 20,990 21,015 20,990 21,015 24
2022/10/28 20,830 20,830 20,830 20,830 3
2022/10/27 21,105 21,105 20,970 20,970 11
2022/10/26 21,120 21,125 21,120 21,125 4
2022/10/25 20,950 20,990 20,950 20,990 11
2022/10/24 20,915 20,915 20,745 20,745 15
2022/10/21 20,820 20,820 20,820 20,820 1
2022/10/19 21,050 21,145 21,050 21,145 138
2022/10/18 21,080 21,105 21,025 21,105 136
2022/10/17 20,920 21,030 20,920 20,935 10
2022/10/14 20,980 20,980 20,935 20,935 2
2022/10/13 20,885 20,885 20,770 20,770 12
2022/10/12 20,915 20,915 20,895 20,895 2
2022/10/11 21,010 21,140 20,960 20,960 14
2022/10/07 21,125 21,275 21,125 21,275 6
2022/10/06 21,400 21,525 21,400 21,525 6
2022/10/05 21,520 21,520 21,360 21,400 44
2022/10/04 21,125 21,465 21,125 21,425 50
2022/10/03 20,605 20,720 20,605 20,715 18
2022/09/30 20,850 20,935 20,720 20,720 40
2022/09/29 20,880 20,910 20,825 20,910 30
2022/09/28 20,655 20,655 20,390 20,395 12
2022/09/27 20,760 20,815 20,760 20,760 7
2022/09/26 21,075 21,075 20,800 20,800 100
2022/09/22 21,200 21,290 21,200 21,290 10
2022/09/21 21,560 21,560 21,330 21,330 11
2022/09/20 21,745 21,745 21,655 21,655 8
2022/09/16 21,380 21,555 21,380 21,555 20
2022/09/15 21,460 21,460 21,460 21,460 1
2022/09/14 21,335 21,470 21,335 21,470 23
2022/09/13 21,795 21,815 21,785 21,785 33
2022/09/12 21,830 21,830 21,795 21,795 69
2022/09/09 21,565 21,730 21,565 21,730 32
2022/09/08 21,140 21,540 21,140 21,540 14
2022/09/07 21,080 21,140 21,080 21,140 2
2022/09/06 21,260 21,355 21,260 21,355 31
2022/09/05 21,235 21,315 21,235 21,315 24
2022/09/02 21,300 21,300 21,300 21,300 1
2022/09/01 21,260 21,260 21,260 21,260 1
2022/08/31 21,205 21,295 21,205 21,260 7
2022/08/30 21,355 21,355 21,355 21,355 1
2022/08/29 21,190 21,300 21,190 21,270 20
2022/08/26 21,675 21,735 21,675 21,690 5
2022/08/25 21,350 21,650 21,350 21,650 20
2022/08/24 21,420 21,445 21,420 21,445 3
2022/08/23 21,400 21,410 21,365 21,405 6
2022/08/22 21,340 21,570 21,340 21,570 9
2022/08/19 21,565 21,565 21,565 21,565 17
2022/08/18 21,460 21,460 21,450 21,450 5
2022/08/17 21,425 21,525 21,425 21,525 60
2022/08/16 21,305 21,315 21,240 21,260 30
2022/08/15 21,370 21,405 21,370 21,380 168
2022/08/12 21,175 21,395 21,175 21,320 58
2022/08/10 20,670 20,920 20,670 20,920 69
2022/08/09 21,060 21,060 20,900 20,960 30
2022/08/08 20,995 21,105 20,995 21,060 45
2022/08/05 20,825 20,860 20,825 20,860 12
2022/08/04 20,855 20,855 20,820 20,845 13
2022/08/03 20,905 20,905 20,745 20,760 51
2022/08/02 21,325 21,325 20,900 20,980 57
2022/08/01 21,140 21,325 21,140 21,325 3
2022/07/29 21,140 21,380 21,140 21,335 20
2022/07/28 21,385 21,430 21,385 21,430 3
2022/07/27 21,265 21,300 20,800 21,300 5
2022/07/26 21,280 21,280 21,280 21,280 1
2022/07/25 21,300 21,355 21,300 21,355 47
2022/07/22 21,095 21,290 21,095 21,290 32
2022/07/21 20,800 21,140 20,800 21,140 11
2022/07/20 20,920 21,100 20,920 21,095 65
2022/07/19 20,690 20,715 20,690 20,715 109
2022/07/15 20,675 20,675 20,515 20,540 23
2022/07/14 20,620 20,690 20,615 20,675 93
2022/07/13 21,350 21,450 21,310 21,310 240
2022/07/12 21,580 21,580 21,335 21,350 75
2022/07/11 21,695 21,695 21,605 21,665 13
2022/07/08 21,475 21,600 21,475 21,600 4
2022/07/07 21,300 21,385 21,300 21,350 10
2022/07/06 21,045 21,045 21,045 21,045 4
2022/07/05 21,345 21,345 21,240 21,270 48
2022/07/04 21,385 21,385 21,195 21,255 7
2022/07/01 21,400 21,400 21,090 21,090 48
2022/06/30 21,505 21,525 21,440 21,440 10
2022/06/29 21,395 21,510 21,395 21,495 67
2022/06/28 21,265 21,265 21,265 21,265 1
2022/06/27 21,450 21,450 21,275 21,300 26
2022/06/24 20,895 21,095 20,895 21,095 3
2022/06/23 20,835 20,835 20,835 20,835 1
2022/06/22 21,080 21,080 20,995 20,995 2
2022/06/21 21,015 21,015 20,840 20,995 86
2022/06/20 20,995 20,995 20,515 20,515 22
2022/06/17 20,675 20,860 20,675 20,860 14
2022/06/16 21,400 21,400 21,175 21,175 33
2022/06/15 21,185 21,275 21,160 21,160 19
2022/06/14 20,965 21,165 20,965 21,165 42
2022/06/13 21,370 21,430 21,275 21,355 13
2022/06/10 21,300 21,680 21,300 21,660 7
2022/06/09 21,665 21,790 21,665 21,790 13
2022/06/08 21,635 21,795 21,635 21,795 135
2022/06/07 21,500 21,545 21,415 21,475 116
2022/06/06 21,160 21,385 21,160 21,365 14
2022/06/03 21,295 21,385 21,295 21,385 29
2022/06/02 21,185 21,185 21,185 21,185 5
2022/06/01 21,000 21,225 21,000 21,225 5
2022/05/31 20,975 20,975 20,960 20,960 3
2022/05/30 21,000 21,120 20,995 21,120 89
2022/05/27 20,930 20,930 20,930 20,930 11
2022/05/26 20,595 20,790 20,595 20,780 19
2022/05/25 20,555 20,555 20,555 20,555 8
2022/05/24 20,800 20,800 20,610 20,610 2
2022/05/23 20,880 20,880 20,750 20,875 26
2022/05/20 20,550 20,615 20,550 20,615 10
2022/05/19 20,345 20,645 20,345 20,645 13
2022/05/18 20,725 20,750 20,670 20,670 7
2022/05/17 20,705 20,795 20,705 20,795 2
2022/05/16 21,140 21,140 20,835 20,835 11
2022/05/13 20,485 20,750 20,485 20,750 6
2022/05/12 20,015 20,455 20,015 20,455 39
2022/05/11 20,460 20,460 20,460 20,460 3
2022/05/10 20,400 20,735 20,390 20,735 20
2022/05/09 20,770 20,770 20,765 20,765 12
2022/05/06 20,700 20,830 20,590 20,830 215
2022/05/02 20,835 20,835 20,585 20,740 80
2022/04/28 20,215 20,670 20,215 20,670 294
2022/04/27 20,100 20,205 20,100 20,135 72
2022/04/26 20,685 20,685 20,445 20,445 12
2022/04/25 20,195 20,440 20,195 20,340 31
2022/04/22 20,710 20,710 20,710 20,710 1
2022/04/21 20,760 20,980 20,760 20,920 25
2022/04/20 20,790 20,790 20,675 20,710 19
2022/04/19 20,555 20,560 20,485 20,560 23
2022/04/18 20,430 20,430 20,240 20,325 61
2022/04/15 20,505 20,555 20,505 20,555 45
2022/04/14 20,525 20,665 20,525 20,655 74
2022/04/13 20,280 20,300 20,280 20,300 35
2022/04/12 20,250 20,385 20,130 20,130 93
2022/04/11 20,435 20,435 20,330 20,330 2
2022/04/08 20,665 20,665 20,400 20,400 7
2022/04/07 20,560 20,560 20,440 20,440 13
2022/04/06 21,030 21,035 21,000 21,000 9
2022/04/05 21,280 21,280 21,280 21,280 1
2022/04/04 21,495 21,495 21,400 21,400 3
2022/04/01 21,140 21,170 21,115 21,170 26
2022/03/31 21,465 21,520 21,370 21,370 20
2022/03/30 22,005 22,005 21,435 21,505 25
2022/03/29 21,635 21,635 21,555 21,620 54
2022/03/28 21,650 21,695 21,500 21,500 34
2022/03/25 21,700 21,740 21,580 21,620 54
2022/03/24 21,330 21,595 21,330 21,595 72
2022/03/23 21,460 21,800 21,460 21,615 29
2022/03/22 21,495 22,100 21,345 21,345 129
2022/03/18 21,135 21,170 21,135 21,170 6
2022/03/17 20,870 21,200 20,870 21,135 11
2022/03/15 20,625 20,625 20,625 20,625 1
2022/03/14 20,480 20,480 20,415 20,415 5
2022/03/11 20,320 20,320 20,320 20,320 1
2022/03/10 20,440 20,560 20,425 20,480 9
2022/03/09 19,870 19,990 19,715 19,715 215
2022/03/08 20,070 20,095 19,865 19,865 55
2022/03/07 20,320 20,320 20,160 20,250 62
2022/03/04 20,880 20,880 20,670 20,710 10
2022/03/03 20,900 21,120 20,900 21,025 47
2022/03/02 21,475 21,475 20,900 20,900 68
2022/03/01 21,475 21,475 21,475 21,475 1
2022/02/28 21,290 21,305 21,290 21,305 60
2022/02/25 20,945 21,085 20,850 21,075 23
2022/02/24 21,210 21,210 21,210 21,210 2
2022/02/22 21,480 21,550 21,395 21,450 246
2022/02/21 21,770 21,800 21,615 21,800 108
2022/02/18 21,770 21,770 21,770 21,770 1
2022/02/17 22,145 22,145 21,925 21,925 137
2022/02/16 22,030 22,110 22,030 22,110 12
2022/02/15 21,815 21,815 21,815 21,815 1
2022/02/14 21,780 21,780 21,780 21,780 1
2022/02/09 21,660 21,665 21,660 21,665 2
2022/02/08 21,495 21,495 21,495 21,495 2
2022/02/04 21,395 21,395 21,395 21,395 1
2022/02/02 21,345 21,345 21,180 21,345 4
2022/02/01 21,215 21,230 21,200 21,210 7
2022/01/31 21,145 21,320 21,145 21,320 14
2022/01/28 21,090 21,260 21,090 21,260 5
2022/01/27 21,400 21,400 20,825 20,890 34
2022/01/26 21,755 21,755 21,360 21,360 6
2022/01/25 21,580 21,580 21,345 21,480 14
2022/01/24 21,385 21,500 21,385 21,500 33
2022/01/21 21,180 21,350 21,180 21,350 2
2022/01/20 21,285 21,285 21,285 21,285 1
2022/01/19 21,600 21,630 21,310 21,310 46
2022/01/18 22,225 22,225 22,070 22,070 28
2022/01/17 22,000 22,250 22,000 22,130 61
2022/01/14 21,820 21,820 21,745 21,805 35
2022/01/13 22,255 22,255 22,255 22,255 5
2022/01/12 22,080 22,270 22,080 22,270 5
2022/01/11 21,835 21,835 21,800 21,800 13
2022/01/07 22,000 22,055 22,000 22,040 9
2022/01/06 22,115 22,345 22,110 22,110 6
2022/01/05 22,265 22,375 22,265 22,300 40
2022/01/04 22,540 23,060 22,110 22,180 220

このページの先頭へ