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
2020/12/30 26,930 26,930 26,670 26,760 32
2020/12/29 26,550 26,950 26,550 26,950 23
2020/12/28 26,530 26,550 26,410 26,550 9
2020/12/25 26,410 26,410 26,410 26,410 1
2020/12/24 26,250 26,250 26,200 26,210 17
2020/12/23 25,990 25,990 25,970 25,970 6
2020/12/22 26,200 26,200 25,960 25,960 49
2020/12/21 26,380 26,530 26,310 26,310 42
2020/12/18 26,160 26,160 26,160 26,160 10
2020/12/17 26,280 26,280 26,230 26,230 503
2020/12/16 26,380 26,380 26,300 26,300 4
2020/12/15 26,440 26,440 26,380 26,410 10
2020/12/14 26,510 26,710 26,430 26,430 534
2020/12/11 26,120 26,240 26,100 26,100 6
2020/12/10 26,300 26,300 26,210 26,210 9
2020/12/09 26,150 26,350 26,150 26,350 62
2020/12/08 25,890 26,170 25,890 26,150 27
2020/12/07 26,610 26,610 26,260 26,260 12
2020/12/04 26,430 26,430 26,400 26,400 2
2020/12/03 26,280 26,290 26,280 26,290 2
2020/12/02 26,430 26,470 26,330 26,330 44
2020/12/01 25,700 26,210 25,700 26,210 43
2020/11/30 26,600 27,100 26,000 26,000 57
2020/11/27 26,530 26,530 26,370 26,370 73
2020/11/26 26,200 26,200 26,200 26,200 1
2020/11/25 26,290 26,390 26,100 26,100 28
2020/11/24 25,760 25,910 25,760 25,850 110
2020/11/20 25,350 25,350 25,100 25,260 6
2020/11/19 25,130 25,230 25,130 25,230 14
2020/11/18 25,190 25,240 25,040 25,180 21
2020/11/17 25,560 25,560 25,190 25,240 184
2020/11/16 25,230 25,240 25,060 25,060 4
2020/11/13 24,990 25,040 24,990 25,040 4
2020/11/12 25,270 25,270 25,260 25,260 7
2020/11/11 24,850 25,270 24,850 25,270 23
2020/11/10 24,990 25,020 24,400 24,850 546
2020/11/09 24,390 24,660 24,390 24,660 49
2020/11/06 24,080 24,320 24,000 24,320 22
2020/11/05 23,930 23,930 23,780 23,880 5
2020/11/04 23,950 24,000 23,760 23,930 51
2020/11/02 23,500 23,620 23,340 23,490 64
2020/10/30 23,570 23,570 23,120 23,150 284
2020/10/29 23,640 23,780 23,580 23,780 8
2020/10/28 23,800 23,940 23,800 23,800 3
2020/10/27 23,940 23,940 23,910 23,940 5
2020/10/26 24,130 24,130 24,050 24,050 2
2020/10/23 23,700 24,190 23,700 24,190 7
2020/10/22 24,160 24,160 24,100 24,100 5
2020/10/21 23,950 24,300 23,950 24,300 2
2020/10/20 24,140 24,140 23,950 23,950 10
2020/10/19 23,980 24,200 23,980 24,200 5
2020/10/16 23,980 24,080 23,980 23,980 8
2020/10/15 24,100 24,100 24,100 24,100 1
2020/10/14 24,070 24,110 24,070 24,110 5
2020/10/13 24,070 24,070 24,070 24,070 4
2020/10/12 24,010 24,070 23,950 24,070 28
2020/10/09 24,090 24,090 23,950 23,950 18
2020/10/08 23,910 24,010 23,910 24,010 6
2020/10/07 23,620 23,740 23,620 23,740 2
2020/10/06 23,740 23,740 23,740 23,740 11
2020/10/05 23,590 23,710 23,590 23,710 25
2020/10/02 23,600 23,610 23,230 23,230 18
2020/09/30 23,910 23,940 23,660 23,660 42
2020/09/29 23,990 23,990 23,860 23,860 4
2020/09/28 23,850 23,990 23,770 23,990 7
2020/09/25 23,660 23,720 23,660 23,720 4
2020/09/24 23,720 23,730 23,570 23,570 25
2020/09/23 23,650 23,750 23,650 23,750 5
2020/09/18 23,660 23,660 23,650 23,650 3
2020/09/17 23,510 23,510 23,450 23,450 2
2020/09/16 23,650 23,650 23,590 23,650 4
2020/09/15 23,770 23,770 23,710 23,710 12
2020/09/14 23,620 23,880 23,620 23,790 4
2020/09/11 23,550 23,550 23,400 23,400 4
2020/09/10 23,320 23,340 23,240 23,340 28
2020/09/09 23,050 23,050 22,970 23,000 4
2020/09/08 23,120 23,120 23,120 23,120 1
2020/09/04 22,670 22,920 22,670 22,920 2
2020/09/03 23,140 23,200 23,140 23,170 3
2020/09/02 22,890 22,970 22,860 22,970 12
2020/09/01 22,910 22,910 22,720 22,790 8
2020/08/31 22,990 23,100 22,940 23,100 18
2020/08/28 22,980 22,980 22,870 22,980 7
2020/08/27 22,940 22,940 22,940 22,940 1
2020/08/26 22,950 22,950 22,950 22,950 1
2020/08/25 22,800 23,030 22,500 23,030 17
2020/08/24 22,470 22,500 22,470 22,500 11
2020/08/21 22,530 22,530 22,470 22,470 16
2020/08/20 22,400 22,400 22,400 22,400 1
2020/08/19 22,510 22,600 22,510 22,600 2
2020/08/18 22,530 22,630 22,530 22,630 3
2020/08/17 22,600 22,670 22,600 22,670 4
2020/08/14 22,520 22,880 22,520 22,880 3
2020/08/13 22,740 22,890 22,740 22,890 58
2020/08/12 22,350 22,440 22,350 22,440 5
2020/08/11 22,010 22,250 22,010 22,250 2
2020/08/07 21,850 21,850 21,850 21,850 2
2020/08/06 22,140 22,140 22,110 22,110 27
2020/08/05 22,050 22,080 22,050 22,080 9
2020/08/04 21,880 21,880 21,880 21,880 4
2020/07/31 21,870 21,870 21,580 21,580 3
2020/07/30 22,300 22,300 22,030 22,030 7
2020/07/29 22,330 22,330 22,330 22,330 1
2020/07/28 22,920 22,920 22,920 22,920 2
2020/07/27 22,760 22,760 22,760 22,760 1
2020/07/21 22,730 22,920 22,730 22,920 53
2020/07/20 22,760 22,760 22,660 22,660 52
2020/07/15 22,820 22,970 22,820 22,970 6
2020/07/13 22,850 23,050 22,850 23,020 50
2020/07/10 22,750 22,750 22,740 22,740 2
2020/07/08 23,100 23,100 23,050 23,050 8
2020/07/06 23,100 23,250 23,100 23,250 37
2020/07/03 22,890 22,890 22,830 22,830 4
2020/07/02 23,130 23,130 22,700 22,730 10
2020/06/30 23,160 23,160 23,160 23,160 1
2020/06/26 23,100 23,100 23,100 23,100 3
2020/06/25 22,980 22,980 22,980 22,980 24
2020/06/23 23,300 23,400 23,300 23,400 7
2020/06/22 23,290 23,400 23,290 23,400 2
2020/06/19 23,390 23,390 23,310 23,310 71
2020/06/18 23,350 23,350 23,250 23,310 10
2020/06/16 23,240 23,400 23,240 23,400 41
2020/06/15 22,740 22,740 22,740 22,740 1
2020/06/12 23,230 23,230 23,030 23,060 75
2020/06/10 23,860 23,900 23,860 23,900 77
2020/06/09 23,620 23,620 23,620 23,620 25
2020/06/08 23,920 23,920 23,920 23,920 1
2020/06/04 23,800 23,800 23,540 23,540 559
2020/06/03 23,810 23,810 23,690 23,690 11
2020/06/02 23,300 23,570 23,300 23,570 39
2020/06/01 23,030 23,030 23,030 23,030 1
2020/05/28 23,150 23,360 22,990 22,990 31
2020/05/27 23,150 23,150 23,150 23,150 2
2020/05/22 22,080 22,080 22,050 22,050 25
2020/05/20 22,070 22,570 22,070 22,570 2
2020/05/19 22,430 22,430 22,110 22,110 10
2020/05/15 21,710 21,710 21,710 21,710 1
2020/05/14 21,710 21,710 21,630 21,630 2
2020/05/13 21,620 21,620 21,620 21,620 5
2020/05/11 21,580 21,830 21,580 21,830 2
2020/05/08 21,670 21,670 21,580 21,580 4
2020/05/07 21,590 21,600 21,450 21,450 8
2020/05/01 21,640 21,640 21,630 21,630 17
2020/04/30 21,670 22,140 21,670 22,140 2
2020/04/28 21,950 21,950 21,950 21,950 1
2020/04/27 21,540 21,720 21,540 21,720 13
2020/04/24 21,430 21,430 21,420 21,420 2
2020/04/23 21,430 21,430 21,430 21,430 1
2020/04/22 21,510 21,510 21,400 21,420 11
2020/04/21 21,500 21,770 21,500 21,770 6
2020/04/20 22,000 22,160 21,550 21,550 14
2020/04/17 21,750 22,000 21,680 22,000 14
2020/04/16 21,750 21,750 21,750 21,750 1
2020/04/14 21,290 21,290 21,290 21,290 1
2020/04/13 21,550 21,660 21,550 21,550 7
2020/04/10 21,720 21,720 21,720 21,720 8
2020/04/07 21,840 21,840 21,460 21,760 37
2020/04/06 20,870 20,960 20,600 20,960 9
2020/04/03 20,180 20,770 20,180 20,770 7
2020/04/02 20,790 20,790 20,310 20,680 21
2020/04/01 21,070 21,070 20,800 20,800 4
2020/03/31 21,550 21,880 21,380 21,380 7
2020/03/30 21,210 21,400 21,210 21,400 21
2020/03/27 20,870 21,420 20,870 21,070 39
2020/03/26 20,800 20,820 20,330 20,820 15
2020/03/25 20,750 20,800 20,580 20,800 26
2020/03/24 19,320 19,400 19,300 19,400 17
2020/03/23 19,160 19,160 18,860 19,080 11
2020/03/19 19,320 19,510 19,100 19,160 8
2020/03/18 18,830 19,320 18,830 19,320 28
2020/03/17 17,860 17,860 17,550 17,770 18
2020/03/16 18,280 18,470 18,040 18,040 35
2020/03/13 19,500 19,500 17,740 18,300 16
2020/03/12 20,400 20,400 19,530 19,530 30
2020/03/11 20,780 20,780 20,620 20,620 2
2020/03/10 20,000 20,690 19,700 20,690 18
2020/03/09 21,200 21,200 20,550 20,550 10
2020/03/06 22,010 22,010 21,430 21,520 237
2020/03/05 21,900 22,030 21,900 22,030 11
2020/03/04 21,780 21,780 21,550 21,780 6
2020/03/03 22,380 22,380 21,800 21,800 18
2020/03/02 21,730 22,130 21,600 21,970 26
2020/02/28 21,970 21,970 21,780 21,780 21
2020/02/27 22,750 22,750 22,720 22,720 2
2020/02/26 23,070 23,070 23,000 23,000 14
2020/02/25 23,500 23,540 23,170 23,380 64
2020/02/21 24,150 24,150 24,130 24,130 4
2020/02/19 23,980 24,060 23,980 24,060 12
2020/02/18 24,390 24,390 24,020 24,020 7
2020/02/17 24,200 24,290 24,200 24,280 4
2020/02/13 24,430 24,480 24,430 24,480 2
2020/02/12 24,360 24,360 24,340 24,340 2
2020/02/10 24,440 24,440 24,440 24,440 2
2020/02/07 24,770 24,770 24,680 24,680 4
2020/02/05 24,170 24,440 24,170 24,440 12
2020/02/04 24,020 24,190 23,980 24,190 11
2020/02/03 23,690 23,890 23,690 23,890 5
2020/01/30 24,080 24,080 24,030 24,050 4
2020/01/28 24,070 24,090 24,060 24,080 10
2020/01/27 24,750 24,750 24,350 24,350 5
2020/01/23 24,830 24,840 24,830 24,840 40
2020/01/22 24,760 25,090 24,760 25,090 15
2020/01/21 25,160 25,160 25,000 25,000 6
2020/01/20 25,100 25,100 25,100 25,100 8
2020/01/17 25,450 25,450 25,030 25,030 3
2020/01/16 25,100 25,100 25,100 25,100 5
2020/01/14 25,140 25,140 25,040 25,040 22
2020/01/09 24,500 24,850 24,500 24,850 3
2020/01/08 24,510 24,540 24,260 24,450 53
2020/01/07 24,690 24,690 24,690 24,690 3

このページの先頭へ