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
2025/09/16 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
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

このページの先頭へ