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
2026/06/17 38,980 39,420 38,670 39,420 215
2026/06/16 39,250 39,250 38,830 38,830 381
2026/06/15 39,290 39,290 38,680 39,210 901
2026/06/12 37,510 38,000 37,500 37,890 616
2026/06/11 35,940 37,070 35,870 37,070 386
2026/06/10 36,520 36,950 36,180 36,510 287
2026/06/09 36,980 37,220 36,470 36,820 604
2026/06/08 37,010 37,650 36,510 36,810 936
2026/06/05 38,540 38,540 37,900 38,200 296
2026/06/04 38,800 38,840 38,270 38,800 341
2026/06/03 38,280 39,380 38,280 39,120 821
2026/06/02 38,880 39,010 37,580 38,430 517
2026/06/01 39,350 39,350 38,690 39,180 519
2026/05/29 38,860 39,640 38,820 39,300 378
2026/05/28 38,790 38,790 38,000 38,780 780
2026/05/27 38,500 39,070 38,450 38,450 666
2026/05/26 38,500 38,650 38,020 38,270 433
2026/05/25 37,990 38,510 37,820 38,140 682
2026/05/22 37,340 38,000 37,200 38,000 694
2026/05/21 37,170 37,300 36,850 37,030 757
2026/05/20 36,630 36,880 36,200 36,670 337
2026/05/19 37,530 37,530 36,730 36,900 466
2026/05/18 37,400 37,500 36,890 37,010 407
2026/05/15 38,490 38,490 37,280 37,500 522
2026/05/14 38,080 38,680 38,080 38,410 772
2026/05/13 37,950 38,160 37,460 37,840 270
2026/05/12 37,600 37,860 37,310 37,860 597
2026/05/11 37,190 37,490 37,160 37,480 344
2026/05/08 36,830 37,070 36,730 37,050 686
2026/05/07 37,440 37,510 36,660 37,040 1,470
2026/05/01 36,000 36,000 35,480 35,680 194
2026/04/30 35,660 36,000 35,460 35,900 690
2026/04/28 35,730 35,990 35,700 35,980 555
2026/04/27 35,460 35,860 35,180 35,730 396
2026/04/24 35,510 35,680 35,310 35,350 88
2026/04/23 35,570 35,700 34,950 35,150 735
2026/04/22 35,850 35,870 35,560 35,790 255
2026/04/21 36,360 36,470 35,850 35,850 2,366
2026/04/20 36,200 36,200 35,900 36,140 321
2026/04/17 36,780 36,780 36,070 36,120 179
2026/04/16 36,500 36,540 36,000 36,380 226
2026/04/15 36,010 36,350 35,920 36,030 612
2026/04/14 36,290 36,290 35,800 35,830 236
2026/04/13 35,720 35,920 35,540 35,920 527
2026/04/10 36,270 36,270 35,760 35,860 105
2026/04/09 36,110 36,200 35,650 35,650 499
2026/04/08 36,190 36,280 35,720 36,280 669
2026/04/07 35,890 35,890 35,010 35,110 390
2026/04/06 34,730 35,580 34,730 35,190 154
2026/04/03 34,690 34,860 34,650 34,840 118
2026/03/27 33,860 34,320 33,810 34,270 99
2026/03/26 34,270 34,520 33,970 34,130 286
2026/03/25 34,180 34,520 34,120 34,210 869
2026/03/24 33,790 33,820 33,250 33,480 196
2026/03/23 32,790 33,140 32,380 32,900 662
2026/03/19 34,850 34,890 34,110 34,120 450
2026/03/18 34,940 35,560 34,940 35,550 178
2026/03/17 35,140 35,330 34,800 34,800 143
2026/03/16 34,800 34,970 34,560 34,700 203
2026/03/13 34,610 35,060 34,440 34,890 372
2026/03/12 34,830 34,920 34,570 34,810 311
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