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
2026/03/11 35,160 35,500 35,100 35,170 571
2026/03/10 34,730 34,980 34,400 34,660 364
2026/03/09 33,480 34,030 32,780 34,030 1,068
2026/03/06 35,100 35,580 34,890 35,580 161
2026/03/05 36,020 36,200 35,250 35,440 812
2026/03/04 35,400 35,610 34,420 34,820 1,494
2026/03/03 37,350 37,400 36,100 36,100 1,081
2026/03/02 36,800 37,600 36,670 37,600 938
2026/02/27 36,950 37,460 36,710 37,460 774
2026/02/26 37,120 37,120 36,590 36,710 1,082
2026/02/25 36,910 36,910 36,370 36,590 480
2026/02/24 36,030 36,680 36,030 36,490 567
2026/02/20 36,020 36,170 35,590 36,170 535
2026/02/19 36,030 36,250 35,870 36,170 517
2026/02/18 35,560 35,910 35,490 35,880 310
2026/02/17 36,030 36,030 35,100 35,410 479
2026/02/16 35,630 35,630 35,200 35,330 200
2026/02/13 35,570 35,570 34,950 35,050 510
2026/02/12 34,910 35,620 34,910 35,570 1,328
2026/02/10 34,440 34,990 34,440 34,860 486
2026/02/09 34,580 34,600 34,250 34,400 645
2026/02/06 33,380 33,760 33,180 33,730 447
2026/02/05 34,360 34,380 33,650 33,740 512
2026/02/04 33,240 33,900 33,240 33,720 554
2026/02/03 33,150 33,150 32,840 33,110 532
2026/02/02 32,870 33,240 32,500 32,500 156
2026/01/30 32,210 32,580 32,060 32,560 543
2026/01/29 31,750 32,090 31,670 32,050 113
2026/01/28 32,300 32,310 31,900 31,910 2,790
2026/01/27 32,750 33,000 32,550 33,000 120
2026/01/26 33,020 33,100 32,840 32,910 290
2026/01/23 33,900 33,900 33,450 33,560 568
2026/01/22 33,320 33,610 33,290 33,600 262
2026/01/21 32,710 33,060 32,540 32,980 382
2026/01/20 33,680 33,680 33,160 33,250 601
2026/01/19 34,360 34,360 33,140 33,630 495
2026/01/16 33,490 34,000 33,300 33,660 273
2026/01/15 33,800 33,800 33,000 33,490 683
2026/01/14 32,850 33,220 32,850 33,120 1,028
2026/01/13 32,710 32,720 32,410 32,680 235
2026/01/09 31,690 32,160 31,690 31,980 85
2026/01/08 32,190 32,190 31,730 31,800 301
2026/01/07 31,820 32,310 31,820 32,210 324
2026/01/06 31,730 32,230 31,730 32,230 861
2026/01/05 31,690 31,690 31,450 31,570 200

このページの先頭へ