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)素材･化学上場投信(1620)の株価時系列情報

(NEXT FUNDS)素材･化学上場投信(1620)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
2026/06/17 38,980 39,420 38,670 39,420 215
2026/06/16 39,250 39,250 38,830 38,830 381
2026/06/15 39,290 39,290 38,680 39,210 901
2026/06/12 37,510 38,000 37,500 37,890 616
2026/06/11 35,940 37,070 35,870 37,070 386
2026/06/10 36,520 36,950 36,180 36,510 287
2026/06/09 36,980 37,220 36,470 36,820 604
2026/06/08 37,010 37,650 36,510 36,810 936
2026/06/05 38,540 38,540 37,900 38,200 296
2026/06/04 38,800 38,840 38,270 38,800 341
2026/06/03 38,280 39,380 38,280 39,120 821
2026/06/02 38,880 39,010 37,580 38,430 517
2026/06/01 39,350 39,350 38,690 39,180 519
2026/05/29 38,860 39,640 38,820 39,300 378
2026/05/28 38,790 38,790 38,000 38,780 780
2026/05/27 38,500 39,070 38,450 38,450 666
2026/05/26 38,500 38,650 38,020 38,270 433
2026/05/25 37,990 38,510 37,820 38,140 682
2026/05/22 37,340 38,000 37,200 38,000 694
2026/05/21 37,170 37,300 36,850 37,030 757
2026/05/20 36,630 36,880 36,200 36,670 337
2026/05/19 37,530 37,530 36,730 36,900 466
2026/05/18 37,400 37,500 36,890 37,010 407
2026/05/15 38,490 38,490 37,280 37,500 522
2026/05/14 38,080 38,680 38,080 38,410 772
2026/05/13 37,950 38,160 37,460 37,840 270
2026/05/12 37,600 37,860 37,310 37,860 597
2026/05/11 37,190 37,490 37,160 37,480 344
2026/05/08 36,830 37,070 36,730 37,050 686
2026/05/07 37,440 37,510 36,660 37,040 1,470
2026/05/01 36,000 36,000 35,480 35,680 194
2026/04/30 35,660 36,000 35,460 35,900 690
2026/04/28 35,730 35,990 35,700 35,980 555
2026/04/27 35,460 35,860 35,180 35,730 396
2026/04/24 35,510 35,680 35,310 35,350 88
2026/04/23 35,570 35,700 34,950 35,150 735
2026/04/22 35,850 35,870 35,560 35,790 255
2026/04/21 36,360 36,470 35,850 35,850 2,366
2026/04/20 36,200 36,200 35,900 36,140 321
2026/04/17 36,780 36,780 36,070 36,120 179
2026/04/16 36,500 36,540 36,000 36,380 226
2026/04/15 36,010 36,350 35,920 36,030 612
2026/04/14 36,290 36,290 35,800 35,830 236
2026/04/13 35,720 35,920 35,540 35,920 527
2026/04/10 36,270 36,270 35,760 35,860 105
2026/04/09 36,110 36,200 35,650 35,650 499
2026/04/08 36,190 36,280 35,720 36,280 669
2026/04/07 35,890 35,890 35,010 35,110 390
2026/04/06 34,730 35,580 34,730 35,190 154
2026/04/03 34,690 34,860 34,650 34,840 118
2026/03/27 33,860 34,320 33,810 34,270 99
2026/03/26 34,270 34,520 33,970 34,130 286
2026/03/25 34,180 34,520 34,120 34,210 869
2026/03/24 33,790 33,820 33,250 33,480 196
2026/03/23 32,790 33,140 32,380 32,900 662
2026/03/19 34,850 34,890 34,110 34,120 450
2026/03/18 34,940 35,560 34,940 35,550 178
2026/03/17 35,140 35,330 34,800 34,800 143
2026/03/16 34,800 34,970 34,560 34,700 203
2026/03/13 34,610 35,060 34,440 34,890 372
2026/03/12 34,830 34,920 34,570 34,810 311
2026/03/11 35,160 35,500 35,100 35,170 571
2026/03/10 34,730 34,980 34,400 34,660 364
2026/03/09 33,480 34,030 32,780 34,030 1,068
2026/03/06 35,100 35,580 34,890 35,580 161
2026/03/05 36,020 36,200 35,250 35,440 812
2026/03/04 35,400 35,610 34,420 34,820 1,494
2026/03/03 37,350 37,400 36,100 36,100 1,081
2026/03/02 36,800 37,600 36,670 37,600 938
2026/02/27 36,950 37,460 36,710 37,460 774
2026/02/26 37,120 37,120 36,590 36,710 1,082
2026/02/25 36,910 36,910 36,370 36,590 480
2026/02/24 36,030 36,680 36,030 36,490 567
2026/02/20 36,020 36,170 35,590 36,170 535
2026/02/19 36,030 36,250 35,870 36,170 517
2026/02/18 35,560 35,910 35,490 35,880 310
2026/02/17 36,030 36,030 35,100 35,410 479
2026/02/16 35,630 35,630 35,200 35,330 200
2026/02/13 35,570 35,570 34,950 35,050 510
2026/02/12 34,910 35,620 34,910 35,570 1,328
2026/02/10 34,440 34,990 34,440 34,860 486
2026/02/09 34,580 34,600 34,250 34,400 645
2026/02/06 33,380 33,760 33,180 33,730 447
2026/02/05 34,360 34,380 33,650 33,740 512
2026/02/04 33,240 33,900 33,240 33,720 554
2026/02/03 33,150 33,150 32,840 33,110 532
2026/02/02 32,870 33,240 32,500 32,500 156
2026/01/30 32,210 32,580 32,060 32,560 543
2026/01/29 31,750 32,090 31,670 32,050 113
2026/01/28 32,300 32,310 31,900 31,910 2,790
2026/01/27 32,750 33,000 32,550 33,000 120
2026/01/26 33,020 33,100 32,840 32,910 290
2026/01/23 33,900 33,900 33,450 33,560 568
2026/01/22 33,320 33,610 33,290 33,600 262
2026/01/21 32,710 33,060 32,540 32,980 382
2026/01/20 33,680 33,680 33,160 33,250 601
2026/01/19 34,360 34,360 33,140 33,630 495
2026/01/16 33,490 34,000 33,300 33,660 273
2026/01/15 33,800 33,800 33,000 33,490 683
2026/01/14 32,850 33,220 32,850 33,120 1,028
2026/01/13 32,710 32,720 32,410 32,680 235
2026/01/09 31,690 32,160 31,690 31,980 85
2026/01/08 32,190 32,190 31,730 31,800 301
2026/01/07 31,820 32,310 31,820 32,210 324
2026/01/06 31,730 32,230 31,730 32,230 861
2026/01/05 31,690 31,690 31,450 31,570 200
2025/12/30 31,320 31,330 31,230 31,230 99
2025/12/29 31,240 31,510 31,240 31,360 58
2025/12/26 31,520 31,520 31,240 31,240 112
2025/12/25 31,420 31,420 31,260 31,330 60
2025/12/24 31,420 31,570 31,260 31,360 134
2025/12/23 31,390 31,390 31,310 31,310 161
2025/12/22 31,220 31,230 30,910 31,190 131
2025/12/19 30,870 30,980 30,870 30,910 776
2025/12/18 30,780 30,820 30,680 30,810 36
2025/12/17 31,340 31,340 30,800 30,870 53
2025/12/16 31,390 31,390 30,960 31,010 349
2025/12/15 31,160 31,590 31,160 31,550 253
2025/12/12 31,020 31,300 31,020 31,260 38
2025/12/11 31,170 31,170 30,690 30,730 714
2025/12/10 30,830 31,160 30,830 31,010 246
2025/12/09 30,750 30,800 30,690 30,730 31
2025/12/08 30,510 30,750 30,500 30,750 65
2025/12/05 30,570 30,700 30,510 30,630 18
2025/12/04 30,410 30,820 30,360 30,820 36
2025/12/03 30,310 30,490 30,310 30,430 582
2025/12/02 30,990 30,990 30,490 30,520 163
2025/12/01 31,110 31,110 30,570 30,570 1,736
2025/11/28 30,700 30,970 30,650 30,950 142
2025/11/27 30,630 30,700 30,580 30,700 124
2025/11/26 30,220 30,520 30,210 30,520 76
2025/11/25 30,330 30,330 29,905 29,955 33
2025/11/21 29,510 30,130 29,510 30,130 112
2025/11/20 29,940 30,040 29,755 29,755 257
2025/11/19 29,990 29,990 29,405 29,405 139
2025/11/18 30,310 30,310 29,655 29,655 74
2025/11/17 30,720 30,720 30,350 30,400 170
2025/11/14 30,490 30,600 30,340 30,600 116
2025/11/13 30,440 30,710 30,420 30,710 194
2025/11/12 30,270 30,560 30,230 30,330 360
2025/11/11 30,370 30,370 29,970 30,030 142
2025/11/10 30,160 30,430 30,110 30,430 70
2025/11/07 29,980 30,040 29,785 30,040 107
2025/11/06 30,000 30,170 29,935 29,980 48
2025/11/05 30,260 30,260 29,500 29,800 433
2025/11/04 30,150 30,500 30,150 30,260 682
2025/10/31 30,310 30,330 30,090 30,090 192
2025/10/30 30,130 30,210 30,020 30,210 79
2025/10/29 30,500 30,500 30,090 30,150 318
2025/10/28 31,170 31,170 30,450 30,500 222
2025/10/27 31,180 31,260 31,030 31,170 65
2025/10/24 30,810 31,000 30,810 31,000 355
2025/10/23 30,760 30,820 30,660 30,810 18
2025/10/22 30,730 30,860 30,630 30,840 58
2025/10/21 30,540 30,840 30,540 30,670 213
2025/10/20 30,220 30,600 30,220 30,490 136
2025/10/17 30,210 30,240 30,050 30,090 117
2025/10/16 30,340 30,340 30,190 30,250 34
2025/10/15 30,170 30,300 30,120 30,300 426
2025/10/14 30,010 30,390 29,850 29,995 162
2025/10/10 31,050 31,050 30,420 30,440 472
2025/10/09 31,210 31,210 31,060 31,210 313
2025/10/08 31,280 31,360 31,000 31,160 388
2025/10/07 31,250 31,410 31,160 31,280 566
2025/10/06 31,950 31,950 30,970 31,190 626
2025/10/03 30,110 30,550 30,110 30,550 51
2025/10/02 30,300 30,300 29,845 29,950 35
2025/10/01 30,350 30,350 29,855 29,970 27
2025/09/30 30,300 30,370 30,220 30,350 146
2025/09/29 30,530 30,530 30,280 30,290 62
2025/09/26 30,300 30,530 30,300 30,510 146
2025/09/25 30,160 30,310 30,160 30,230 42
2025/09/24 30,190 30,220 30,030 30,150 99
2025/09/22 29,915 30,380 29,915 29,940 141
2025/09/19 30,500 30,500 29,815 29,870 213
2025/09/18 30,140 30,170 29,950 30,170 629
2025/09/17 30,160 30,160 29,950 29,985 598
2025/09/16 30,150 30,230 29,900 30,190 313
2025/09/12 29,980 30,020 29,915 29,935 261
2025/09/11 29,800 29,850 29,680 29,805 67
2025/09/10 29,880 29,880 29,730 29,820 15
2025/09/09 30,120 30,140 29,755 29,755 322
2025/09/08 29,960 30,050 29,920 30,000 324
2025/09/05 29,555 29,805 29,555 29,805 665
2025/09/04 29,755 29,755 29,525 29,560 31
2025/09/03 29,565 29,710 29,515 29,565 299
2025/09/02 29,750 29,770 29,565 29,565 190
2025/09/01 29,575 29,600 29,360 29,485 85
2025/08/29 29,735 29,735 29,540 29,540 44
2025/08/28 29,550 29,635 29,550 29,635 10
2025/08/27 29,550 29,650 29,505 29,550 124
2025/08/26 29,610 29,660 29,500 29,660 31
2025/08/25 29,795 29,800 29,635 29,660 142
2025/08/22 29,785 29,785 29,400 29,515 502
2025/08/21 29,625 29,770 29,575 29,740 156
2025/08/20 29,430 29,620 29,430 29,560 17
2025/08/19 29,590 29,650 29,450 29,650 470
2025/08/18 29,520 29,620 29,485 29,580 614
2025/08/15 29,155 29,380 29,095 29,380 211
2025/08/14 29,235 29,330 29,155 29,155 157

このページの先頭へ