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
2025/10/29 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
2025/08/13 29,145 29,350 29,085 29,235 986
2025/08/12 29,145 29,285 29,040 29,170 5,311
2025/08/08 28,875 29,290 28,875 29,060 435
2025/08/07 28,835 28,935 28,800 28,935 1,554
2025/08/06 28,445 28,705 28,445 28,670 72
2025/08/05 28,480 28,605 28,430 28,445 3,533
2025/08/04 28,150 28,250 28,090 28,250 2,775
2025/08/01 28,530 28,740 28,530 28,565 36
2025/07/31 28,455 28,590 28,455 28,530 2,704
2025/07/30 28,305 28,400 28,300 28,400 18
2025/07/29 28,480 28,480 28,250 28,300 34
2025/07/28 28,565 28,600 28,545 28,585 38
2025/07/25 28,710 28,710 28,375 28,495 4,247
2025/07/24 29,020 29,215 29,020 29,190 788
2025/07/23 28,360 28,850 28,360 28,710 1,354
2025/07/22 28,010 28,110 27,850 27,950 575
2025/07/18 28,050 28,050 27,925 27,950 27
2025/07/17 27,655 27,880 27,655 27,860 237
2025/07/16 27,990 27,990 27,845 27,845 21
2025/07/15 28,085 28,085 27,955 28,005 23
2025/07/14 28,050 28,085 27,895 27,975 457
2025/07/11 28,810 29,000 28,785 28,835 1,035
2025/07/10 28,730 28,730 28,535 28,535 29
2025/07/09 28,900 28,905 28,715 28,720 372
2025/07/08 28,410 28,610 28,410 28,610 2,779
2025/07/07 28,885 28,885 28,475 28,475 19
2025/07/04 28,900 28,900 28,705 28,705 40
2025/07/03 28,500 28,820 28,500 28,760 30
2025/07/02 28,380 28,645 28,360 28,645 1,522
2025/07/01 28,760 28,760 28,450 28,495 87
2025/06/30 28,840 28,845 28,660 28,690 64
2025/06/27 28,470 28,585 28,300 28,480 176
2025/06/26 28,000 28,200 28,000 28,200 23
2025/06/25 27,800 27,925 27,800 27,925 145
2025/06/24 27,895 27,915 27,800 27,800 7
2025/06/23 27,500 27,515 27,410 27,515 18
2025/06/20 27,750 27,800 27,750 27,800 31
2025/06/19 28,055 28,055 27,810 27,810 9
2025/06/18 27,785 28,100 27,785 28,100 15
2025/06/17 27,785 27,890 27,785 27,890 156
2025/06/16 27,845 27,895 27,735 27,775 269
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

このページの先頭へ