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
2021/12/30 26,930 27,055 26,870 26,960 45
2021/12/29 26,995 27,140 26,995 27,040 36
2021/12/28 26,905 26,980 26,895 26,980 51
2021/12/24 26,800 26,800 26,790 26,790 4
2021/12/21 26,595 26,620 26,595 26,620 25
2021/12/20 26,590 26,590 26,500 26,500 19
2021/12/17 27,140 27,140 26,815 26,815 7
2021/12/16 27,140 27,140 27,120 27,120 6
2021/12/15 26,850 26,890 26,815 26,815 15
2021/12/14 26,990 26,990 26,950 26,950 5
2021/12/13 27,065 27,065 27,065 27,065 11
2021/12/10 27,065 27,065 26,950 26,950 2
2021/12/09 27,220 27,220 27,015 27,015 53
2021/12/08 27,380 27,380 27,165 27,255 8
2021/12/07 26,700 26,985 26,700 26,970 75
2021/12/06 26,895 26,895 26,520 26,615 43
2021/12/03 26,070 26,440 26,050 26,440 8
2021/12/02 26,760 26,760 26,070 26,070 82
2021/12/01 26,210 26,335 26,030 26,260 252
2021/11/30 26,880 26,885 26,260 26,665 52
2021/11/29 26,785 26,785 26,400 26,480 148
2021/11/26 27,720 27,720 26,990 27,030 119
2021/11/25 27,560 27,670 27,560 27,670 8
2021/11/24 27,720 27,720 27,380 27,550 20
2021/11/22 27,920 27,920 27,760 27,920 131
2021/11/19 27,740 27,920 27,740 27,920 47
2021/11/18 27,810 27,810 27,660 27,660 75
2021/11/17 27,950 27,950 27,950 27,950 31
2021/11/16 28,190 28,190 27,950 27,950 61
2021/11/15 28,120 28,140 28,120 28,140 4
2021/11/12 27,980 28,070 27,980 27,980 101
2021/11/11 27,560 27,610 27,560 27,610 37
2021/11/10 27,790 27,790 27,700 27,700 3
2021/11/09 28,010 28,010 27,700 27,700 172
2021/11/08 28,170 28,250 27,970 28,040 57
2021/11/05 28,160 28,170 28,160 28,170 5
2021/11/04 28,380 28,440 28,380 28,390 10
2021/11/02 28,440 28,440 28,100 28,120 79
2021/11/01 28,020 28,400 28,020 28,360 74
2021/10/29 27,700 27,820 27,620 27,730 211
2021/10/28 27,820 27,880 27,810 27,870 21
2021/10/27 27,550 27,720 27,550 27,680 35
2021/10/26 27,490 27,600 27,480 27,600 28
2021/10/25 27,270 27,390 27,230 27,350 83
2021/10/22 27,240 27,430 27,150 27,430 150
2021/10/21 27,730 27,760 27,430 27,430 65
2021/10/20 28,100 28,100 27,720 27,820 145
2021/10/19 28,000 28,000 27,900 27,900 11
2021/10/18 28,250 28,250 27,720 27,940 60
2021/10/15 27,650 27,920 27,650 27,920 39
2021/10/13 27,350 27,350 27,150 27,150 6
2021/10/12 27,620 27,620 27,490 27,490 33
2021/10/11 27,220 27,680 27,220 27,620 43
2021/10/08 27,380 27,390 27,220 27,220 165
2021/10/07 27,190 27,240 27,150 27,240 16
2021/10/06 27,270 27,530 27,000 27,190 102
2021/10/05 27,230 27,230 26,730 26,840 542
2021/10/04 27,880 27,880 27,270 27,270 15
2021/10/01 27,860 27,900 27,500 27,600 38
2021/09/30 28,260 28,270 28,150 28,150 102
2021/09/29 28,500 28,500 28,060 28,230 362
2021/09/28 28,500 28,640 28,490 28,590 391
2021/09/27 29,110 29,110 28,800 28,880 28
2021/09/24 29,250 29,250 29,070 29,110 42
2021/09/22 28,850 28,940 28,680 28,750 47
2021/09/21 29,140 29,160 28,940 29,160 188
2021/09/17 29,560 29,640 29,560 29,640 3
2021/09/16 29,600 29,620 29,420 29,420 110
2021/09/15 29,670 29,670 29,600 29,660 45
2021/09/14 29,830 30,050 29,810 30,050 35
2021/09/13 29,550 29,560 29,510 29,550 24
2021/09/10 29,100 29,400 29,100 29,400 64
2021/09/09 28,430 28,930 28,430 28,880 7
2021/09/08 28,760 29,050 28,760 28,930 56
2021/09/07 28,650 28,900 28,650 28,850 77
2021/09/06 27,680 28,500 27,680 28,360 119
2021/09/03 27,720 28,270 27,720 28,180 150
2021/09/02 27,650 27,720 27,630 27,720 117
2021/09/01 27,280 27,500 27,280 27,420 9
2021/08/31 26,910 27,350 26,910 27,350 10
2021/08/30 26,890 27,110 26,890 27,110 6
2021/08/27 26,690 26,940 26,690 26,940 41
2021/08/26 26,940 26,940 26,700 26,700 149
2021/08/25 27,060 27,060 26,960 26,960 2
2021/08/24 26,860 27,190 26,860 27,050 149
2021/08/23 26,760 27,000 26,750 26,890 10
2021/08/20 26,500 26,500 26,360 26,360 43
2021/08/19 26,910 26,910 26,780 26,780 102
2021/08/18 26,920 26,920 26,920 26,920 3
2021/08/17 26,940 26,940 26,820 26,820 64
2021/08/16 27,290 27,290 26,860 26,860 412
2021/08/13 27,300 27,300 27,220 27,290 10
2021/08/12 27,240 27,400 27,240 27,380 119
2021/08/11 27,080 27,180 26,990 27,180 27
2021/08/10 26,770 27,130 26,770 27,070 23
2021/08/06 26,820 27,060 26,820 27,050 32
2021/08/05 26,800 26,830 26,780 26,830 23
2021/08/04 27,030 27,030 26,800 26,800 82
2021/08/03 27,040 27,040 27,020 27,020 5
2021/08/02 26,820 27,270 26,820 27,170 124
2021/07/30 26,970 26,970 26,700 26,710 48
2021/07/29 27,200 27,200 27,060 27,060 2
2021/07/28 26,920 27,160 26,920 26,920 108
2021/07/27 27,160 27,160 27,160 27,160 18
2021/07/26 27,250 27,250 26,980 27,070 16
2021/07/21 26,750 26,810 26,740 26,780 25
2021/07/20 26,510 26,510 26,300 26,410 22
2021/07/19 27,000 27,000 26,600 26,640 105
2021/07/16 26,800 27,100 26,780 27,090 64
2021/07/15 27,300 27,300 27,140 27,150 22
2021/07/14 27,220 27,410 27,220 27,300 17
2021/03/22 28,470 28,510 28,130 28,350 447
2021/03/19 28,450 28,680 28,450 28,610 331
2021/03/18 28,540 28,650 28,100 28,610 98
2021/03/17 28,080 28,400 28,080 28,320 153
2021/03/16 28,130 28,200 28,080 28,080 28
2021/03/15 28,010 28,210 27,990 28,130 118
2021/03/12 27,510 27,950 27,450 27,950 33
2021/03/11 27,350 27,560 27,350 27,500 77
2021/03/10 27,470 27,470 27,330 27,340 436
2021/03/09 27,370 27,470 27,170 27,470 47
2021/03/08 27,420 27,430 27,020 27,180 516
2021/03/05 26,640 27,000 26,640 26,970 10
2021/03/04 26,900 27,030 26,630 26,870 26
2021/03/03 26,750 26,890 26,750 26,890 32
2021/03/02 27,140 27,140 26,700 26,700 88
2021/03/01 26,040 26,800 26,040 26,790 143
2021/02/26 26,860 26,910 26,430 26,430 175
2021/02/25 27,260 27,280 27,150 27,150 444
2021/02/24 27,500 27,500 27,060 27,060 16
2021/02/22 27,740 27,740 27,540 27,540 29
2021/02/19 27,420 27,590 27,420 27,590 18
2021/02/18 28,040 28,040 27,600 27,600 71
2021/02/17 27,960 27,960 27,700 27,830 246
2021/02/16 27,900 27,990 27,810 27,850 32
2021/02/15 27,710 27,810 27,690 27,810 32
2021/02/12 27,660 27,660 27,460 27,550 7
2021/02/10 27,800 27,800 27,620 27,660 39
2021/02/09 27,650 27,750 27,630 27,750 18
2021/02/08 27,230 27,510 27,230 27,510 41
2021/02/05 27,060 27,060 26,980 27,030 133
2021/02/04 27,110 27,140 27,100 27,140 102
2021/02/03 27,290 27,410 27,240 27,410 28
2021/02/02 27,130 27,130 26,610 27,100 41
2021/02/01 26,530 26,810 26,530 26,790 28
2021/01/29 27,070 27,070 26,770 26,770 14
2021/01/28 26,730 27,110 26,730 27,100 15
2021/01/27 27,380 27,380 27,170 27,170 13
2021/01/26 27,380 27,380 27,200 27,210 25
2021/01/25 27,300 27,420 27,290 27,420 209
2021/01/22 27,270 27,270 27,140 27,200 16
2021/01/21 27,170 27,170 26,940 26,980 65
2021/01/20 26,860 26,930 26,700 26,930 135
2021/01/19 26,780 26,790 26,700 26,740 15
2021/01/18 26,550 26,670 26,550 26,650 22
2021/01/15 27,500 27,500 26,700 26,900 209
2021/01/14 27,140 27,310 27,140 27,140 42
2021/01/13 27,080 27,180 26,980 27,090 457
2021/01/12 27,170 27,170 26,990 27,050 76
2021/01/08 26,820 27,160 26,710 27,160 236
2021/01/07 26,610 26,680 26,570 26,610 11
2021/01/06 26,410 26,410 26,130 26,130 361
2021/01/05 26,340 26,480 26,340 26,470 13
2021/01/04 26,610 26,610 26,250 26,330 155

このページの先頭へ