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
2026/03/27 46,340 46,900 46,230 46,750 500
2026/03/26 47,180 47,410 46,480 46,880 305
2026/03/25 46,070 47,220 46,070 47,130 409
2026/03/24 45,980 45,980 45,110 45,370 538
2026/03/23 45,120 45,470 44,140 45,070 1,376
2026/03/19 47,220 47,290 46,520 46,520 862
2026/03/18 47,720 48,280 47,270 48,280 461
2026/03/17 47,450 47,750 47,000 47,030 441
2026/03/16 46,800 47,360 46,550 46,750 530
2026/03/13 46,750 47,580 46,750 47,350 474
2026/03/12 48,080 48,120 47,230 47,600 1,081
2026/03/11 48,570 49,170 48,500 48,500 586
2026/03/10 47,950 48,460 47,540 48,040 881
2026/03/09 46,350 47,020 45,680 47,020 4,145
2026/03/06 48,780 49,150 48,180 49,150 497
2026/03/05 50,540 50,650 49,000 49,450 6,197
2026/03/04 49,560 50,210 48,000 48,760 3,276
2026/03/03 52,620 52,620 50,820 50,820 1,593
2026/03/02 51,700 52,780 51,250 52,680 2,706
2026/02/27 51,960 53,140 51,750 53,140 1,052
2026/02/26 51,710 52,140 51,500 51,720 1,479
2026/02/25 52,010 52,010 51,260 51,600 1,006
2026/02/24 51,290 51,750 50,640 51,530 3,791
2026/02/20 50,910 51,030 50,550 51,000 490
2026/02/19 50,600 51,180 50,380 51,180 1,057
2026/02/18 50,490 51,000 50,140 50,600 759
2026/02/17 49,200 50,000 49,200 49,980 553
2026/02/16 50,400 50,420 49,330 49,660 990
2026/02/13 51,660 51,660 49,950 50,130 2,204
2026/02/12 51,560 51,980 51,340 51,910 2,201
2026/02/10 51,130 51,500 50,460 51,350 2,445
2026/02/09 50,370 50,750 49,760 50,650 2,815
2026/02/06 48,170 49,030 47,910 48,970 2,072
2026/02/05 48,120 48,120 47,210 48,070 847
2026/02/04 46,700 47,520 46,570 47,440 583
2026/02/03 46,000 46,830 45,910 46,820 651
2026/02/02 45,960 46,320 45,180 45,320 1,240
2026/01/30 45,570 45,570 45,050 45,440 1,112
2026/01/29 45,220 45,620 44,660 45,480 915
2026/01/28 45,540 45,630 45,370 45,480 2,277
2026/01/27 45,470 46,060 45,400 46,060 3,482
2026/01/26 46,370 46,550 45,800 46,550 701
2026/01/23 46,570 47,100 46,570 46,870 625
2026/01/22 46,980 46,980 46,340 46,810 1,092
2026/01/21 46,010 46,470 45,690 46,410 428
2026/01/20 47,060 47,150 46,400 46,400 955
2026/01/19 47,190 47,230 46,500 47,230 1,105
2026/01/16 46,840 47,260 46,700 47,260 842
2026/01/15 46,730 47,170 46,600 47,000 771
2026/01/14 46,470 46,720 46,170 46,700 557
2026/01/13 47,030 47,030 45,600 46,290 1,451
2026/01/09 45,000 45,000 44,300 44,930 501
2026/01/08 44,440 44,900 44,400 44,710 713
2026/01/07 44,500 44,610 44,130 44,530 398
2026/01/06 44,410 44,690 44,090 44,650 961
2026/01/05 43,970 44,120 43,730 43,910 2,492

このページの先頭へ