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
2023/12/29 28,945 28,945 28,810 28,810 250
2023/12/28 28,700 28,910 28,700 28,910 59
2023/12/27 28,670 28,745 28,645 28,745 36
2023/12/26 28,475 28,525 28,440 28,460 45
2023/12/25 28,865 29,015 28,495 28,495 99
2023/12/22 28,600 28,665 28,600 28,615 47
2023/12/21 28,230 28,375 28,215 28,290 19
2023/12/20 28,125 28,590 28,125 28,445 50
2023/12/19 27,930 28,015 27,800 27,975 30
2023/12/18 27,960 27,960 27,700 27,785 53
2023/12/15 27,720 28,140 27,720 27,965 23
2023/12/14 27,655 27,770 27,490 27,675 34
2023/12/13 27,615 27,615 27,495 27,495 23
2023/12/12 27,835 27,835 27,495 27,495 15
2023/12/11 27,500 27,675 27,500 27,545 45
2023/12/08 27,580 27,580 27,275 27,275 297
2023/12/07 27,950 27,970 27,670 27,670 6
2023/12/06 27,690 28,110 27,690 28,100 41
2023/12/05 27,685 27,815 27,600 27,645 45
2023/12/04 28,030 28,030 27,780 27,935 137
2023/12/01 28,340 28,340 28,085 28,155 60
2023/11/30 27,910 28,030 27,910 28,030 66
2023/11/29 28,090 28,190 28,065 28,135 12
2023/11/28 28,285 28,290 28,205 28,205 26
2023/11/27 28,555 28,555 28,245 28,250 90
2023/11/24 28,390 28,465 28,390 28,415 34
2023/11/22 28,075 28,300 28,075 28,300 62
2023/11/21 28,015 28,135 28,015 28,135 7
2023/11/20 28,310 28,350 28,105 28,105 62
2023/11/17 28,130 28,300 28,125 28,300 95
2023/11/16 28,080 28,120 27,770 27,915 86
2023/11/15 27,900 28,055 27,825 28,055 52
2023/11/14 27,625 27,625 27,480 27,480 8
2023/11/13 27,900 27,900 27,400 27,480 64
2023/11/10 27,450 27,700 27,450 27,700 26
2023/11/09 27,535 27,710 27,535 27,710 16
2023/11/08 27,695 27,695 27,270 27,270 41
2023/11/07 27,920 27,920 27,710 27,710 5
2023/11/06 27,940 28,015 27,820 28,015 60
2023/11/02 27,650 27,650 27,380 27,460 124
2023/11/01 27,220 27,290 27,180 27,290 30
2023/10/31 26,480 26,785 26,440 26,550 22
2023/10/30 26,460 26,595 26,440 26,440 86
2023/10/27 26,465 26,465 26,465 26,465 1
2023/10/26 26,450 26,450 26,190 26,190 17
2023/10/25 26,625 27,085 26,500 26,500 79
2023/10/24 26,335 26,545 26,100 26,545 85
2023/10/23 26,355 26,450 26,355 26,420 133
2023/10/20 26,585 26,750 26,425 26,595 56
2023/10/19 26,685 26,775 26,680 26,685 33
2023/10/18 27,075 27,075 26,825 26,905 12
2023/10/17 26,960 27,120 26,875 26,960 18
2023/10/16 26,885 26,920 26,720 26,745 36
2023/10/13 27,400 27,400 27,050 27,050 20
2023/10/12 27,205 27,455 27,205 27,455 150
2023/10/11 27,225 27,230 27,095 27,155 368
2023/10/10 26,995 27,205 26,995 27,205 42
2023/10/06 26,625 26,840 26,625 26,835 15
2023/10/05 26,470 26,820 26,345 26,820 171
2023/10/04 26,330 26,520 26,330 26,360 123
2023/10/03 27,145 27,145 26,685 26,770 88
2023/10/02 27,445 27,615 27,190 27,205 95
2023/09/29 27,450 27,450 27,215 27,295 165
2023/09/28 27,615 27,615 27,270 27,475 110
2023/09/27 27,530 27,615 27,470 27,615 18
2023/09/26 27,650 27,775 27,605 27,725 20
2023/09/25 27,790 27,810 27,650 27,780 138
2023/09/22 27,615 27,735 27,565 27,735 116
2023/09/21 27,980 27,980 27,840 27,900 85
2023/09/20 28,375 28,375 27,985 27,985 101
2023/09/19 28,330 28,355 28,250 28,355 31
2023/09/15 28,440 28,565 28,410 28,455 65
2023/09/14 28,180 28,315 28,180 28,315 20
2023/09/13 28,200 28,200 28,010 28,045 14
2023/09/12 28,000 28,100 28,000 28,100 210
2023/09/11 27,965 27,965 27,840 27,840 29
2023/09/08 28,265 28,290 27,870 27,870 53
2023/09/07 28,330 28,500 28,275 28,275 49
2023/09/06 28,395 28,495 28,395 28,460 63
2023/09/05 28,320 28,410 28,255 28,370 115
2023/09/04 28,350 28,350 28,085 28,280 174
2023/09/01 27,870 28,120 27,870 28,120 50
2023/08/31 27,810 27,950 27,705 27,940 71
2023/08/30 27,635 27,775 27,635 27,670 79
2023/08/29 27,515 27,615 27,515 27,535 367
2023/08/28 27,415 27,520 27,410 27,520 54
2023/08/25 27,235 27,300 27,165 27,210 36
2023/08/24 27,280 27,475 27,280 27,475 30
2023/08/23 27,165 27,250 27,165 27,240 9
2023/08/22 27,145 27,145 27,135 27,135 25
2023/08/21 27,105 27,135 27,085 27,135 32
2023/08/18 27,135 27,135 27,085 27,085 12
2023/08/17 27,470 27,470 27,070 27,265 44
2023/08/16 27,610 27,610 27,500 27,500 27
2023/08/15 27,890 27,890 27,730 27,730 3
2023/08/14 28,080 28,090 27,780 27,835 100
2023/08/10 27,555 28,005 27,555 28,005 73
2023/08/09 27,615 27,700 27,615 27,700 14
2023/08/08 27,560 27,615 27,470 27,615 46
2023/08/07 27,165 27,535 27,150 27,535 135
2023/08/04 27,000 27,140 26,945 27,080 108
2023/08/03 27,310 27,310 27,155 27,160 127
2023/08/02 27,690 27,735 27,525 27,565 55
2023/08/01 27,905 27,910 27,835 27,860 177
2023/07/31 27,695 27,900 27,695 27,890 243
2023/07/28 27,305 27,410 27,010 27,345 83
2023/07/27 27,385 27,545 27,355 27,545 97
2023/07/26 27,445 27,500 27,345 27,490 45
2023/07/25 27,390 27,390 27,300 27,385 59
2023/07/24 27,350 27,405 27,315 27,335 1,463
2023/07/21 27,120 27,220 27,055 27,195 29
2023/07/20 27,375 27,375 27,260 27,270 14
2023/07/19 27,515 27,515 27,340 27,390 259
2023/07/18 27,155 27,270 27,155 27,245 34
2023/07/14 27,180 27,265 27,180 27,240 8
2023/07/13 27,250 27,350 27,055 27,310 18
2023/07/12 27,925 27,925 27,580 27,580 974
2023/07/11 28,000 28,025 27,825 27,835 73
2023/07/10 27,925 28,050 27,840 27,995 48
2023/07/07 27,825 28,165 27,825 27,880 46
2023/07/06 28,450 28,450 28,190 28,230 33
2023/07/05 28,670 28,670 28,570 28,580 84
2023/07/04 28,700 28,710 28,640 28,680 485
2023/07/03 28,560 28,940 28,560 28,915 158
2023/06/30 28,440 28,440 28,210 28,430 134
2023/06/29 28,695 28,735 28,490 28,490 107
2023/06/28 28,170 28,530 28,170 28,475 240
2023/06/27 28,295 28,295 27,905 28,030 170
2023/06/26 27,940 28,335 27,855 28,150 79
2023/06/23 28,200 28,245 27,710 27,755 111
2023/06/22 28,380 28,455 28,140 28,140 84
2023/06/21 28,040 28,380 28,040 28,305 45
2023/06/20 28,430 28,430 28,250 28,255 94
2023/06/19 28,760 28,760 28,405 28,420 81
2023/06/16 28,435 28,800 28,380 28,615 82
2023/06/15 28,355 28,510 28,355 28,445 175
2023/06/14 28,410 28,490 28,300 28,435 130
2023/06/13 27,940 28,180 27,920 28,055 192
2023/06/12 27,765 27,900 27,765 27,900 148
2023/06/09 27,395 27,580 27,395 27,580 12
2023/06/08 27,380 27,530 27,130 27,295 97
2023/06/07 27,975 28,085 27,540 27,545 335
2023/06/06 27,345 27,815 27,345 27,815 86
2023/06/05 27,470 27,565 27,470 27,565 121
2023/06/02 26,725 27,035 26,725 27,035 57
2023/06/01 26,505 26,655 26,200 26,630 54
2023/05/31 26,775 26,775 26,530 26,530 81
2023/05/30 26,955 27,005 26,810 27,005 22
2023/05/29 27,420 27,420 27,100 27,100 87
2023/05/26 27,090 27,175 27,035 27,035 47
2023/05/25 26,955 27,125 26,955 26,960 66
2023/05/24 27,165 27,170 26,905 26,995 51
2023/05/23 27,430 27,565 27,395 27,395 66
2023/05/22 27,095 27,275 27,095 27,275 54
2023/05/19 27,200 27,275 27,130 27,245 81
2023/05/18 26,900 27,115 26,895 27,115 166
2023/05/17 26,835 26,835 26,750 26,750 64
2023/05/16 26,655 26,790 26,655 26,790 19
2023/05/15 26,635 26,635 26,580 26,580 25
2023/05/12 26,300 26,480 26,300 26,445 18
2023/05/11 26,335 26,335 26,285 26,285 11
2023/05/10 26,480 26,480 26,350 26,400 31
2023/05/09 26,290 26,520 26,260 26,520 70
2023/05/08 26,540 26,540 26,340 26,340 63
2023/05/02 26,615 26,615 26,495 26,495 300
2023/05/01 26,520 26,565 26,470 26,565 281
2023/04/28 26,255 26,255 26,050 26,050 14
2023/04/27 25,980 26,050 25,945 26,050 100
2023/04/26 26,000 26,220 26,000 26,120 30
2023/04/25 26,425 26,450 26,285 26,305 18
2023/04/24 26,360 26,360 26,180 26,180 8
2023/04/21 26,220 26,275 26,210 26,210 205
2023/04/20 26,005 26,180 26,005 26,180 22
2023/04/19 26,325 26,325 26,115 26,115 32
2023/04/18 26,255 26,335 26,235 26,325 56
2023/04/17 26,215 26,215 26,060 26,145 66
2023/04/14 26,300 26,300 26,060 26,155 30
2023/04/13 25,890 26,000 25,840 26,000 45
2023/04/12 25,810 25,915 25,810 25,915 73
2023/04/11 25,665 25,740 25,595 25,680 17
2023/04/10 25,680 25,680 25,455 25,490 18
2023/04/07 25,285 25,490 25,285 25,490 36
2023/04/06 25,425 25,425 25,305 25,380 13
2023/04/05 25,995 25,995 25,710 25,710 17
2023/04/04 26,225 26,225 26,160 26,180 16
2023/04/03 26,240 26,240 26,025 26,115 448
2023/03/31 25,950 26,135 25,950 26,135 85
2023/03/30 25,935 25,935 25,700 25,730 31
2023/03/29 25,420 25,640 25,420 25,635 34
2023/03/28 25,430 25,430 25,265 25,410 196
2023/03/27 25,315 25,395 25,265 25,395 328
2023/03/24 25,230 25,230 25,090 25,230 5
2023/03/23 24,890 25,230 24,890 25,230 24
2023/03/22 25,045 25,225 25,045 25,225 20
2023/03/20 25,025 25,025 24,780 24,780 8
2023/03/17 24,900 25,055 24,900 25,055 8
2023/03/16 24,535 24,725 24,535 24,725 14
2023/03/15 25,315 25,315 25,035 25,035 35
2023/03/14 25,020 25,025 24,840 24,925 33
2023/03/13 25,445 25,445 25,310 25,370 32
2023/03/10 25,695 25,800 25,695 25,745 55
2023/03/09 26,000 26,040 25,955 26,035 89
2023/03/08 25,640 25,815 25,640 25,815 90
2023/03/07 25,750 25,890 25,745 25,775 123
2023/03/06 25,665 25,760 25,615 25,745 286
2023/03/03 25,365 25,605 25,270 25,565 93
2023/03/02 25,215 25,215 25,120 25,160 41
2023/03/01 25,100 25,100 25,020 25,065 3
2023/02/28 25,195 25,195 25,100 25,100 25
2023/02/27 24,975 25,110 24,975 25,080 485
2023/02/24 25,025 25,090 24,985 25,020 69
2023/02/22 25,010 25,010 24,835 24,835 85
2023/02/21 25,140 25,210 25,140 25,180 28
2023/02/20 25,050 25,120 24,995 25,120 58
2023/02/17 24,965 25,010 24,965 25,010 16
2023/02/16 25,025 25,135 25,025 25,135 33
2023/02/15 25,000 25,085 25,000 25,015 74
2023/02/14 24,995 25,000 24,995 25,000 31
2023/02/13 24,990 24,990 24,695 24,870 87
2023/02/10 25,120 25,200 25,120 25,135 110
2023/02/09 24,850 25,080 24,845 25,080 68
2023/02/08 25,050 25,050 24,995 24,995 18
2023/02/07 24,965 25,080 24,965 25,000 30
2023/02/06 24,855 24,980 24,855 24,980 103
2023/02/03 24,800 24,800 24,605 24,665 244
2023/02/02 24,970 24,970 24,695 24,705 23
2023/02/01 25,200 25,225 24,995 24,995 459
2023/01/31 25,120 25,185 25,025 25,045 99
2023/01/30 24,950 25,105 24,950 25,015 134
2023/01/27 24,795 24,895 24,755 24,765 69
2023/01/26 24,550 24,675 24,550 24,670 42
2023/01/25 24,440 24,515 24,370 24,505 114
2023/01/24 24,490 24,490 24,430 24,465 63
2023/01/23 24,130 24,530 24,120 24,180 29
2023/01/20 23,805 23,805 23,805 23,805 10
2023/01/19 23,750 23,835 23,750 23,815 3
2023/01/18 23,640 24,000 23,640 23,955 27
2023/01/17 23,400 23,595 23,400 23,585 3
2023/01/16 23,500 23,505 23,300 23,300 25
2023/01/13 23,630 23,960 23,545 23,545 55
2023/01/12 23,940 23,940 23,735 23,765 2,038
2023/01/11 23,960 23,960 23,450 23,785 85
2023/01/10 23,945 23,945 23,790 23,790 18
2023/01/06 23,405 23,620 23,405 23,520 17
2023/01/05 23,645 23,645 23,415 23,470 17
2023/01/04 23,580 23,580 23,300 23,300 626

このページの先頭へ