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
2026/06/16 50,440 50,440 49,560 49,620 737
2026/06/15 48,880 50,350 48,880 50,250 2,426
2026/06/12 48,020 48,040 47,520 47,670 1,197
2026/06/11 46,230 46,970 45,930 46,970 579
2026/06/10 47,460 47,650 47,100 47,390 448
2026/06/09 47,390 47,950 47,300 47,510 849
2026/06/08 46,980 47,700 46,600 46,690 1,284
2026/06/05 48,410 48,470 48,000 48,380 380
2026/06/04 47,870 48,360 47,800 48,360 197
2026/06/03 47,620 48,770 47,620 47,880 479
2026/06/02 48,000 48,000 46,900 47,450 374
2026/06/01 49,200 49,200 48,460 48,480 756
2026/05/29 48,800 49,690 48,700 49,590 888
2026/05/28 48,550 48,990 48,100 48,550 825
2026/05/27 49,400 49,910 48,460 48,470 1,686
2026/05/26 48,740 49,570 48,350 49,120 975
2026/05/25 47,590 49,390 47,590 48,580 1,536
2026/05/22 47,510 47,510 46,920 46,920 778
2026/05/21 46,910 47,290 46,810 46,810 986
2026/05/20 47,500 47,500 46,170 46,640 1,254
2026/05/19 47,650 48,450 47,650 47,860 1,930
2026/05/18 48,610 49,160 47,270 47,500 1,475
2026/05/15 49,470 50,060 48,360 48,600 2,796
2026/05/14 50,800 51,310 49,700 49,700 1,335
2026/05/13 51,740 51,740 50,800 51,100 2,244
2026/05/12 50,900 51,970 50,620 51,710 3,214
2026/05/11 49,870 50,420 49,820 50,390 1,255
2026/05/08 49,300 49,820 49,080 49,810 739
2026/05/07 49,310 49,990 49,070 49,650 1,486
2026/05/01 48,760 48,760 47,500 47,500 804
2026/04/30 50,090 50,090 48,040 48,640 17,264
2026/04/28 47,520 49,390 47,520 49,390 7,889
2026/04/27 46,920 47,340 46,330 47,250 673
2026/04/24 46,740 47,000 46,650 46,830 330
2026/04/23 47,010 47,010 46,300 46,890 2,498
2026/04/22 47,240 47,330 47,000 47,210 376
2026/04/21 47,660 47,740 47,520 47,520 196
2026/04/20 47,610 47,610 47,140 47,280 416
2026/04/17 47,430 47,660 47,070 47,210 365
2026/04/16 47,900 47,900 47,280 47,710 549
2026/04/15 48,290 48,480 47,320 47,460 665
2026/04/14 48,180 48,310 47,750 47,880 357
2026/04/13 47,870 48,310 47,660 47,890 338
2026/04/10 48,970 48,970 48,240 48,310 182
2026/04/09 49,290 49,290 48,290 48,290 662
2026/04/08 48,340 48,810 47,900 48,810 3,721
2026/04/07 46,600 46,960 46,240 46,240 341
2026/04/06 46,510 46,950 46,510 46,570 386
2026/04/03 46,710 47,030 46,580 46,620 447
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