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
2025/06/13 28,150 28,150 27,620 27,675 60
2025/06/12 28,310 28,440 28,190 28,195 4,145
2025/06/11 28,280 28,410 28,280 28,400 113
2025/06/10 28,140 28,330 28,140 28,170 2,948
2025/06/09 28,125 28,125 27,985 28,005 120
2025/06/06 27,830 27,960 27,830 27,960 37
2025/06/05 27,975 27,975 27,940 27,940 9
2025/06/04 28,115 28,220 28,110 28,110 51
2025/06/03 28,245 28,245 28,065 28,115 4,042
2025/06/02 28,130 28,130 27,980 28,050 3,714
2025/05/30 27,955 28,405 27,955 28,370 2,920
2025/05/29 28,065 28,180 28,065 28,125 63
2025/05/28 28,265 28,265 27,955 27,955 36
2025/05/27 27,785 27,855 27,730 27,855 21
2025/05/26 27,585 27,785 27,585 27,785 165
2025/05/23 27,510 27,590 27,510 27,565 14
2025/05/22 27,370 27,450 27,210 27,315 66
2025/05/21 27,450 27,595 27,450 27,510 35
2025/05/20 27,745 27,745 27,420 27,420 6
2025/05/19 27,710 27,710 27,560 27,675 19
2025/05/16 27,625 27,785 27,625 27,785 67
2025/05/15 27,690 27,820 27,690 27,820 21
2025/05/14 28,200 28,200 27,780 27,895 28
2025/05/13 28,310 28,440 28,100 28,200 240
2025/05/12 27,760 27,810 27,645 27,810 821
2025/05/09 27,500 27,665 27,500 27,625 124
2025/05/08 27,090 27,110 26,900 27,110 21
2025/05/07 27,505 27,505 27,130 27,130 55
2025/05/02 27,200 27,410 27,140 27,335 126
2025/05/01 26,860 27,105 26,860 26,945 143
2025/04/30 26,915 26,915 26,700 26,860 38
2025/04/28 26,725 26,880 26,710 26,800 29
2025/04/25 26,350 26,545 26,250 26,545 85
2025/04/24 26,280 26,280 26,110 26,110 103
2025/04/23 26,000 26,240 25,990 26,010 169
2025/04/22 25,350 25,645 25,350 25,375 6
2025/04/21 25,555 25,560 25,170 25,170 121
2025/04/18 25,730 25,730 25,520 25,560 10
2025/04/17 25,235 25,500 25,235 25,500 108
2025/04/16 25,635 25,635 25,175 25,325 62
2025/04/15 25,740 25,740 25,640 25,640 26
2025/04/14 25,505 25,765 25,505 25,665 231
2025/04/11 24,880 25,380 24,755 25,185 224
2025/04/10 26,270 26,270 25,825 26,225 847
2025/04/09 24,610 24,610 24,130 24,270 218
2025/04/08 24,760 25,390 24,760 25,200 455
2025/04/07 24,015 24,315 23,015 23,800 301
2025/04/04 26,285 26,285 25,500 25,910 150
2025/04/03 26,405 26,790 26,280 26,785 1,115
2025/04/02 27,740 27,740 27,300 27,385 41
2025/04/01 27,810 27,815 27,455 27,455 100
2025/03/31 27,800 27,800 27,350 27,385 432
2025/03/28 28,430 28,430 28,265 28,265 825
2025/03/27 28,440 28,515 28,250 28,515 147
2025/03/26 28,445 28,470 28,370 28,440 23
2025/03/25 28,320 28,380 28,270 28,375 58
2025/03/24 28,280 28,280 28,200 28,220 20
2025/03/21 28,485 28,550 28,350 28,350 190
2025/03/19 28,420 28,675 28,420 28,520 99
2025/03/18 28,430 28,500 28,360 28,360 70
2025/03/17 28,205 28,295 28,205 28,270 182
2025/03/14 27,680 27,975 27,615 27,955 196
2025/03/13 28,080 28,080 27,850 27,850 65
2025/03/12 27,800 27,985 27,770 27,985 53
2025/03/11 27,720 27,795 27,430 27,795 66
2025/03/10 27,945 28,130 27,945 28,115 14
2025/03/07 27,900 28,140 27,900 27,920 48
2025/03/06 28,050 28,340 28,050 28,235 45
2025/03/05 27,540 27,945 27,540 27,910 148
2025/03/04 27,890 27,890 27,565 27,700 115
2025/03/03 28,080 28,080 27,690 27,870 14
2025/02/28 27,815 27,880 27,570 27,690 74
2025/02/27 27,880 28,070 27,880 28,070 15
2025/02/26 27,910 27,910 27,740 27,810 930
2025/02/25 27,755 28,000 27,740 27,910 38
2025/02/21 27,855 27,945 27,840 27,900 107
2025/02/20 27,930 27,945 27,695 27,810 145
2025/02/19 28,055 28,055 27,975 27,985 7
2025/02/18 28,065 28,105 27,970 28,045 45
2025/02/17 28,375 28,375 28,060 28,060 19
2025/02/14 28,450 28,565 28,260 28,290 9
2025/02/13 28,255 28,520 28,205 28,520 60
2025/02/12 28,285 28,285 27,865 27,865 37
2025/02/10 28,095 28,295 28,095 28,275 275
2025/02/07 28,190 28,190 28,000 28,060 75
2025/02/06 28,085 28,400 28,085 28,150 166
2025/02/05 28,225 28,365 28,005 28,005 98
2025/02/04 28,185 28,325 28,000 28,265 204
2025/02/03 28,315 28,315 27,795 27,985 972
2025/01/31 28,700 28,800 28,585 28,785 32
2025/01/30 28,750 28,830 28,630 28,740 41
2025/01/29 28,955 29,135 28,755 28,790 80
2025/01/28 28,840 29,105 28,840 28,915 13
2025/01/27 29,265 29,300 28,805 28,805 46
2025/01/24 28,945 29,120 28,900 28,910 206
2025/01/23 28,800 28,905 28,750 28,880 18
2025/01/22 28,910 28,910 28,800 28,870 194
2025/01/21 28,610 28,795 28,610 28,750 38
2025/01/20 28,655 28,710 28,600 28,610 61
2025/01/17 28,235 28,365 28,140 28,305 40
2025/01/16 28,485 28,570 28,470 28,470 6
2025/01/15 28,690 28,690 28,325 28,340 76
2025/01/14 28,455 28,820 28,295 28,450 2,959
2025/01/10 28,825 28,960 28,775 28,820 87
2025/01/09 29,065 29,065 28,870 28,895 66
2025/01/08 29,200 29,200 29,075 29,120 32
2025/01/07 29,320 29,415 29,010 29,280 342
2025/01/06 29,570 29,570 29,145 29,225 311
2024/12/30 29,815 29,815 29,540 29,570 149
2024/12/27 29,225 29,770 29,225 29,700 152
2024/12/26 29,000 29,270 29,000 29,180 80
2024/12/25 29,100 29,100 28,770 28,820 25
2024/12/24 29,030 29,090 28,940 29,035 154
2024/12/23 28,915 28,945 28,760 28,945 30
2024/12/20 28,930 28,940 28,800 28,800 49
2024/12/19 28,780 28,935 28,540 28,860 53
2024/12/18 29,100 29,235 29,050 29,050 70
2024/12/17 29,320 29,320 29,150 29,210 41
2024/12/16 29,395 29,395 29,255 29,255 10
2024/12/13 29,450 29,450 29,300 29,335 312
2024/12/12 29,800 29,845 29,775 29,810 92
2024/12/11 29,525 29,530 29,450 29,530 17
2024/12/10 29,680 29,700 29,555 29,570 1,739
2024/12/09 29,605 29,605 29,495 29,495 9
2024/12/06 29,520 29,520 29,480 29,480 2
2024/12/05 29,920 29,920 29,250 29,250 18
2024/12/04 29,780 29,780 29,515 29,550 163
2024/12/03 29,805 30,000 29,805 29,810 52
2024/12/02 29,380 29,485 29,255 29,485 30
2024/11/29 29,325 29,430 29,325 29,380 13
2024/11/28 29,320 29,480 29,240 29,335 103
2024/11/27 29,615 29,650 29,245 29,320 57
2024/11/26 29,765 29,835 29,570 29,650 6,021
2024/11/25 29,685 29,870 29,680 29,730 200
2024/11/22 29,260 29,410 29,245 29,375 30
2024/11/21 29,210 29,210 29,080 29,100 74
2024/11/20 29,290 29,485 29,190 29,190 311
2024/11/19 29,360 30,360 29,360 30,360 196
2024/11/18 29,275 29,395 29,205 29,395 564
2024/11/15 29,645 29,645 29,475 29,475 40
2024/11/14 29,720 29,920 29,475 29,475 112
2024/11/13 29,930 29,930 29,590 29,715 91
2024/11/12 30,290 30,370 29,945 29,945 90
2024/11/11 30,400 30,560 30,100 30,130 88
2024/11/08 31,080 31,080 30,470 30,560 50
2024/11/07 30,970 31,000 30,560 30,750 58
2024/11/06 30,500 31,000 30,350 30,580 112
2024/11/05 29,960 30,890 29,790 30,380 137
2024/11/01 29,995 30,150 29,760 29,790 97
2024/10/31 30,560 30,690 30,560 30,630 24
2024/10/30 30,610 30,740 30,520 30,650 42
2024/10/29 30,470 30,470 30,210 30,390 754
2024/10/28 29,785 30,110 29,770 30,100 179
2024/10/25 30,220 30,220 29,880 30,000 64
2024/10/24 30,090 30,300 30,050 30,200 14
2024/10/23 30,580 30,580 30,260 30,330 57
2024/10/22 30,620 30,620 30,330 30,600 141
2024/10/21 30,850 30,890 30,790 30,790 71
2024/10/18 31,040 31,040 30,850 30,850 32
2024/10/17 31,060 31,060 30,800 30,820 65
2024/10/16 31,200 31,290 31,010 31,020 77
2024/10/15 31,880 31,880 31,560 31,560 119
2024/10/11 31,660 31,660 31,520 31,520 30
2024/10/10 31,840 31,840 31,670 31,670 44
2024/10/09 31,810 31,810 31,500 31,620 27
2024/10/08 31,630 31,650 31,300 31,310 47
2024/10/07 32,070 32,150 31,850 31,850 1,327
2024/10/04 31,350 31,480 31,350 31,460 45
2024/10/03 31,740 31,830 31,450 31,450 35
2024/10/02 31,240 31,360 31,100 31,100 94
2024/10/01 32,000 32,500 31,520 31,650 87
2024/09/30 31,000 31,480 30,950 31,300 1,288
2024/09/27 31,400 32,400 31,400 32,340 142
2024/09/26 31,280 31,500 31,090 31,360 101
2024/09/25 30,680 30,920 30,670 30,920 64
2024/09/24 31,080 31,080 30,570 30,650 76
2024/09/20 30,660 30,700 30,440 30,530 1,905
2024/09/19 30,050 30,370 30,050 30,290 2,445
2024/09/18 30,000 30,000 29,540 29,575 1,329
2024/09/17 29,735 29,815 29,460 29,720 115
2024/09/13 30,100 30,100 29,755 29,780 12
2024/09/12 29,840 30,030 29,840 29,965 58
2024/09/11 29,405 29,530 28,920 29,050 130
2024/09/10 29,975 29,975 29,590 29,590 57
2024/09/09 29,230 29,725 29,175 29,725 86
2024/09/06 30,210 30,210 29,955 30,020 57
2024/09/05 29,810 30,280 29,580 30,000 61
2024/09/04 30,400 30,400 29,970 29,975 208
2024/09/03 31,070 31,270 31,060 31,100 87
2024/09/02 31,200 31,200 30,890 31,060 43
2024/08/30 30,910 31,000 30,880 30,960 16
2024/08/29 30,620 30,800 30,620 30,790 21
2024/08/28 30,800 30,800 30,620 30,770 31
2024/08/27 30,710 30,880 30,690 30,880 92
2024/08/26 30,760 30,870 30,660 30,810 278
2024/08/23 30,620 30,790 30,590 30,760 41
2024/08/22 30,290 30,590 30,260 30,500 44
2024/08/21 30,150 30,210 30,000 30,160 15
2024/08/20 30,250 30,440 30,220 30,440 34
2024/08/19 30,360 30,440 30,010 30,010 125

このページの先頭へ