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
2022/12/30 24,070 24,070 23,855 23,880 18
2022/12/29 23,815 23,815 23,700 23,730 73
2022/12/28 23,905 23,940 23,870 23,930 76
2022/12/27 23,950 24,005 23,950 23,950 29
2022/12/26 23,790 23,820 23,790 23,810 38
2022/12/23 23,745 23,745 23,660 23,745 15
2022/12/22 23,825 23,900 23,750 23,840 22
2022/12/21 23,910 23,945 23,750 23,750 1,467
2022/12/20 24,410 24,570 23,860 23,895 89
2022/12/19 24,310 24,420 24,310 24,415 34
2022/12/16 24,570 24,630 24,570 24,570 68
2022/12/15 24,950 24,965 24,890 24,890 83
2022/12/14 24,900 25,000 24,870 25,000 68
2022/12/13 24,875 24,875 24,765 24,765 23
2022/12/12 24,750 24,750 24,740 24,740 6
2022/12/09 24,405 24,750 24,405 24,750 246
2022/12/08 24,635 24,830 24,450 24,510 69
2022/12/07 24,670 24,685 24,635 24,635 34
2022/12/06 24,730 24,730 24,635 24,725 23
2022/12/05 24,805 24,805 24,710 24,730 18
2022/12/02 24,985 24,985 24,615 24,710 35
2022/12/01 25,040 25,050 24,950 25,005 1,703
2022/11/30 24,720 24,800 24,720 24,800 11
2022/11/29 24,925 24,925 24,795 24,795 18
2022/11/28 25,200 25,200 24,985 24,985 36
2022/11/25 25,200 25,200 25,150 25,170 37
2022/11/24 25,040 25,180 25,040 25,160 81
2022/11/22 24,795 24,925 24,795 24,850 86
2022/11/21 24,635 24,660 24,585 24,655 107
2022/11/18 24,775 24,775 24,650 24,655 86
2022/11/17 24,600 24,690 24,555 24,630 41
2022/11/16 24,540 24,635 24,445 24,635 32
2022/11/15 24,530 24,585 24,515 24,575 36
2022/11/14 24,410 24,580 24,405 24,530 868
2022/11/11 24,125 24,420 24,125 24,410 111
2022/11/10 23,670 23,670 23,590 23,625 97
2022/11/09 23,680 23,880 23,680 23,840 33
2022/11/08 23,500 23,700 23,485 23,700 69
2022/11/07 23,190 23,310 23,160 23,275 16
2022/11/04 23,015 23,015 22,775 22,935 98
2022/11/02 23,680 23,680 22,960 23,170 87
2022/11/01 23,455 23,465 23,400 23,430 473
2022/10/31 23,380 23,445 23,355 23,420 33
2022/10/28 23,240 23,240 23,165 23,210 35
2022/10/27 23,465 23,465 23,270 23,270 16
2022/10/26 23,500 23,600 23,500 23,600 9
2022/10/25 23,475 23,475 23,250 23,250 11
2022/10/24 23,400 23,400 23,210 23,210 405
2022/10/21 23,210 23,210 23,120 23,120 120
2022/10/20 23,355 23,355 23,270 23,350 409
2022/10/19 23,425 23,600 23,320 23,585 92
2022/10/18 23,625 23,625 23,355 23,485 86
2022/10/17 23,260 23,260 23,225 23,225 3
2022/10/14 23,475 23,475 23,400 23,465 6
2022/10/13 23,235 23,235 23,130 23,130 21
2022/10/12 23,230 23,245 23,210 23,245 22
2022/10/11 23,575 23,575 23,325 23,325 87
2022/10/07 23,705 23,910 23,705 23,895 19
2022/10/06 24,055 24,140 24,055 24,125 31
2022/10/05 24,095 24,110 24,040 24,090 18
2022/10/04 23,560 23,900 23,560 23,900 38
2022/10/03 23,105 23,255 22,970 23,160 449
2022/09/30 23,200 23,200 23,030 23,125 23
2022/09/29 23,385 23,385 23,255 23,315 37
2022/09/28 23,035 23,120 22,825 22,885 43
2022/09/27 23,230 23,315 23,200 23,200 16
2022/09/26 23,465 23,465 23,000 23,035 168
2022/09/22 23,740 23,810 23,700 23,795 62
2022/09/21 24,020 24,020 23,880 23,910 26
2022/09/20 24,235 24,235 24,150 24,180 12
2022/09/16 24,150 24,150 24,070 24,070 47
2022/09/15 24,395 24,395 24,270 24,270 17
2022/09/14 24,370 24,400 24,270 24,365 70
2022/09/13 24,850 24,850 24,835 24,835 3
2022/09/12 24,885 24,885 24,735 24,735 39
2022/09/09 24,510 24,605 24,490 24,605 45
2022/09/08 24,310 24,480 24,310 24,480 20
2022/09/07 24,000 24,000 23,805 23,905 64
2022/09/06 24,105 24,105 24,020 24,020 21
2022/09/05 24,000 24,135 23,990 24,105 66
2022/09/02 24,230 24,230 24,010 24,100 31
2022/09/01 24,350 24,420 24,200 24,200 52
2022/08/31 24,380 24,455 24,340 24,455 22
2022/08/30 24,570 24,600 24,460 24,600 14
2022/08/29 24,480 24,480 24,330 24,450 98
2022/08/26 24,875 24,980 24,875 24,980 10
2022/08/25 24,735 24,785 24,735 24,785 8
2022/08/24 24,845 24,845 24,750 24,755 18
2022/08/23 24,780 24,830 24,705 24,800 9
2022/08/22 24,755 24,955 24,755 24,930 9
2022/08/19 25,245 25,245 25,125 25,165 22
2022/08/18 25,210 25,210 25,040 25,075 42
2022/08/17 25,055 25,350 25,055 25,350 40
2022/08/16 25,075 25,130 25,075 25,075 86
2022/08/15 24,815 25,090 24,815 25,080 84
2022/08/12 24,675 24,815 24,675 24,800 19
2022/08/10 24,550 24,560 24,440 24,555 33
2022/08/09 24,495 24,495 24,430 24,430 7
2022/08/08 24,375 24,455 24,375 24,445 18
2022/08/05 24,175 24,455 24,175 24,455 3
2022/08/04 24,275 24,275 24,250 24,250 19
2022/08/03 24,340 24,340 24,275 24,275 55
2022/08/02 24,695 24,695 24,255 24,280 15
2022/08/01 24,395 24,690 24,395 24,690 419
2022/07/29 24,475 24,525 24,300 24,300 21
2022/07/28 24,650 24,650 24,400 24,465 4
2022/07/27 24,300 24,360 24,245 24,360 20
2022/07/26 24,460 24,460 24,325 24,415 5
2022/07/25 24,530 24,545 24,365 24,365 10
2022/07/22 24,815 24,815 24,580 24,710 35
2022/07/21 24,520 24,610 24,520 24,610 26
2022/07/20 24,320 24,580 24,320 24,580 37
2022/07/19 24,020 24,020 23,890 23,960 12
2022/07/15 23,870 23,870 23,795 23,865 12
2022/07/14 23,770 23,885 23,770 23,865 13
2022/07/13 24,400 24,510 24,400 24,455 61
2022/07/12 24,875 24,875 24,290 24,290 95
2022/07/11 24,895 24,895 24,855 24,880 17
2022/07/08 24,835 24,870 24,675 24,675 61
2022/07/07 24,385 24,630 24,385 24,630 7
2022/07/06 24,130 24,335 24,130 24,335 20
2022/07/05 24,335 24,395 24,310 24,310 9
2022/07/04 24,420 24,420 24,280 24,280 10
2022/07/01 24,090 24,295 23,920 23,945 417
2022/06/30 24,230 24,230 24,055 24,110 4
2022/06/29 24,175 24,365 24,175 24,280 9
2022/06/28 24,270 24,355 24,210 24,355 43
2022/06/27 24,380 24,390 24,300 24,345 13
2022/06/24 23,590 23,965 23,535 23,900 9
2022/06/23 23,645 23,645 23,415 23,495 29
2022/06/22 23,935 23,935 23,690 23,715 24
2022/06/21 23,475 23,855 23,475 23,855 1,423
2022/06/20 23,835 23,865 23,260 23,295 85
2022/06/17 23,905 23,905 23,670 23,825 64
2022/06/16 24,570 24,570 24,405 24,405 8
2022/06/15 24,390 24,390 24,350 24,350 4
2022/06/14 24,285 24,370 24,285 24,330 17
2022/06/13 24,775 24,775 24,645 24,645 45
2022/06/10 25,270 25,270 25,115 25,165 16
2022/06/09 25,570 25,570 25,520 25,530 20
2022/06/08 25,575 25,595 25,515 25,590 27
2022/06/07 25,200 25,360 25,200 25,295 48
2022/06/06 24,925 25,100 24,885 25,100 21
2022/06/03 25,250 25,250 25,150 25,150 3
2022/06/02 25,165 25,165 25,095 25,095 12
2022/06/01 24,740 25,175 24,740 25,175 410
2022/05/31 24,700 24,800 24,700 24,740 19
2022/05/30 24,490 25,000 24,490 24,760 29
2022/05/27 24,135 24,310 24,135 24,310 101
2022/05/26 24,075 24,080 24,075 24,075 103
2022/05/25 24,170 24,190 24,100 24,190 19
2022/05/24 24,490 24,490 24,230 24,230 16
2022/05/23 24,580 24,580 24,475 24,475 13
2022/05/20 24,250 24,250 24,250 24,250 1
2022/05/19 23,960 24,145 23,920 24,145 25
2022/05/18 24,545 24,545 24,460 24,460 5
2022/05/17 24,305 24,320 24,280 24,280 9
2022/05/16 24,680 24,680 24,680 24,680 8
2022/05/13 24,180 24,180 24,180 24,180 1
2022/05/12 24,140 24,315 24,140 24,315 2
2022/05/11 24,475 24,475 24,475 24,475 2
2022/05/10 24,300 24,455 24,170 24,455 41
2022/05/09 24,750 24,750 24,500 24,500 75
2022/05/06 24,865 24,890 24,760 24,890 11
2022/05/02 25,070 25,070 24,625 24,870 47
2022/04/28 24,300 24,780 24,300 24,705 85
2022/04/27 24,075 24,095 23,890 24,095 99
2022/04/26 24,335 24,470 24,330 24,355 66
2022/04/25 24,300 24,355 24,215 24,355 58
2022/04/22 24,625 24,625 24,625 24,625 3
2022/04/21 24,735 25,025 24,735 24,910 35
2022/04/20 24,665 24,765 24,605 24,640 17
2022/04/19 24,300 24,415 24,270 24,415 75
2022/04/18 24,120 24,120 23,840 24,020 102
2022/04/15 24,435 24,435 24,265 24,400 81
2022/04/14 24,815 24,815 24,545 24,655 92
2022/04/13 24,300 24,330 24,275 24,315 115
2022/04/12 24,355 24,355 24,110 24,110 39
2022/04/11 24,455 24,565 24,455 24,455 28
2022/04/08 24,745 24,745 24,490 24,490 8
2022/04/07 24,525 24,525 24,360 24,440 51
2022/04/06 25,000 25,000 24,890 24,890 7
2022/04/05 25,600 25,600 25,175 25,175 12
2022/04/04 25,355 25,355 25,285 25,350 510
2022/04/01 25,045 25,280 25,015 25,235 173
2022/03/31 25,250 25,345 25,250 25,345 3
2022/03/30 25,875 25,875 25,345 25,410 64
2022/03/29 25,400 25,500 25,300 25,415 24
2022/03/28 25,480 25,480 25,270 25,400 38
2022/03/25 25,495 25,700 25,495 25,630 110
2022/03/24 25,170 25,360 25,070 25,345 49
2022/03/23 25,210 25,510 25,170 25,510 63
2022/03/22 24,915 25,025 24,875 24,915 133
2022/03/18 24,715 24,830 24,570 24,720 66
2022/03/17 24,410 24,745 24,320 24,570 128
2022/03/16 23,975 24,020 23,825 23,910 113
2022/03/15 23,560 23,735 23,470 23,720 13
2022/03/14 23,305 23,470 23,270 23,470 15
2022/03/11 23,660 23,660 23,120 23,135 202
2022/03/10 23,245 23,755 23,245 23,750 120
2022/03/09 22,735 22,810 22,500 22,500 25
2022/03/08 22,785 22,800 22,505 22,545 41
2022/03/07 23,490 23,490 23,050 23,165 43
2022/03/04 24,515 24,515 23,990 23,990 1,313
2022/03/03 24,895 24,895 24,640 24,665 5
2022/03/02 24,975 24,975 24,540 24,565 163
2022/03/01 25,335 25,345 25,155 25,195 13
2022/02/28 25,185 25,185 24,905 24,980 32
2022/02/25 24,765 24,905 24,550 24,720 819
2022/02/24 24,605 24,605 24,605 24,605 1
2022/02/22 24,845 24,845 24,755 24,795 24
2022/02/21 25,200 25,200 25,040 25,200 13
2022/02/18 25,555 25,555 25,350 25,425 116
2022/02/17 25,830 25,830 25,705 25,705 9
2022/02/16 25,680 25,750 25,680 25,750 10
2022/02/15 25,550 25,550 25,250 25,250 10
2022/02/14 25,430 25,550 25,430 25,550 21
2022/02/10 26,030 26,045 25,880 25,930 14
2022/02/09 25,500 25,590 25,500 25,585 3
2022/02/08 25,960 25,960 25,390 25,390 48
2022/02/07 25,785 25,785 25,390 25,460 619
2022/02/04 25,740 25,815 25,525 25,815 635
2022/02/03 25,880 25,925 25,780 25,780 11
2022/02/02 25,675 26,055 25,675 25,880 7
2022/02/01 25,870 25,870 25,465 25,465 19
2022/01/31 25,320 25,735 25,225 25,735 62
2022/01/28 25,035 25,035 24,495 24,550 12
2022/01/27 25,515 25,515 24,610 24,710 23
2022/01/26 25,640 25,640 25,450 25,470 8
2022/01/25 25,850 25,850 25,445 25,555 31
2022/01/24 25,665 25,850 25,665 25,850 16
2022/01/21 25,600 25,725 25,545 25,670 25
2022/01/20 25,890 26,070 25,695 26,070 112
2022/01/19 26,195 26,195 25,640 25,640 142
2022/01/18 26,775 26,775 26,260 26,260 39
2022/01/17 26,660 26,660 26,425 26,425 7
2022/01/14 26,800 26,800 26,260 26,490 31
2022/01/13 26,940 26,960 26,805 26,805 65
2022/01/12 26,940 26,940 26,940 26,940 1
2022/01/11 26,980 26,980 26,535 26,535 20
2022/01/07 27,550 27,550 26,895 26,895 459
2022/01/06 27,460 27,460 27,050 27,050 23
2022/01/05 27,525 27,525 27,375 27,460 141
2022/01/04 26,960 27,345 26,960 27,345 42

このページの先頭へ