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)医薬品上場投信(1621)の株価時系列情報

(NEXT FUNDS)医薬品上場投信(1621)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
2026/06/16 28,645 28,700 28,305 28,600 565
2026/06/15 28,655 29,020 28,630 28,630 570
2026/06/12 28,540 28,625 28,380 28,570 3,897
2026/06/11 28,510 28,715 28,100 28,145 537
2026/06/10 28,130 28,595 28,100 28,535 725
2026/06/09 28,990 28,990 28,420 28,420 2,445
2026/06/08 28,530 28,920 28,530 28,870 411
2026/06/05 28,485 28,800 28,485 28,585 763
2026/06/04 28,300 28,510 28,225 28,510 457
2026/06/03 28,635 28,725 28,180 28,385 1,148
2026/06/02 28,890 29,095 28,375 28,850 2,675
2026/06/01 29,800 30,160 29,045 29,090 1,667
2026/05/29 29,970 30,270 29,815 30,180 1,376
2026/05/28 29,980 30,210 29,620 29,655 724
2026/05/27 29,620 29,970 29,550 29,920 957
2026/05/26 30,370 30,370 29,740 29,860 983
2026/05/25 30,570 30,690 30,240 30,310 886
2026/05/22 30,550 30,550 30,040 30,220 336
2026/05/21 30,760 31,010 30,060 30,350 746
2026/05/20 30,560 30,800 30,110 30,210 536
2026/05/19 30,250 30,570 30,250 30,510 546
2026/05/18 30,940 30,940 30,160 30,270 1,413
2026/05/15 30,510 30,710 30,300 30,350 895
2026/05/14 30,540 30,770 30,140 30,530 731
2026/05/13 30,580 30,580 30,210 30,320 911
2026/05/12 30,350 30,540 30,140 30,310 1,001
2026/05/11 30,290 30,550 30,040 30,360 677
2026/05/08 30,970 30,970 30,080 30,220 690
2026/05/07 30,360 30,810 29,795 30,810 2,178
2026/05/01 30,450 30,520 30,110 30,400 911
2026/04/30 30,440 30,440 29,930 30,400 604
2026/04/28 29,920 31,040 29,910 30,910 1,048
2026/04/27 30,590 31,440 29,735 29,875 2,952
2026/04/24 31,640 31,640 30,890 30,910 815
2026/04/23 31,510 32,790 31,160 31,400 2,513
2026/04/22 31,770 32,910 31,370 32,910 567
2026/04/21 32,000 32,060 31,660 31,900 3,143
2026/04/20 32,300 32,500 32,200 32,200 478
2026/04/17 32,190 32,270 32,000 32,170 1,475
2026/04/16 32,450 32,700 32,320 32,420 550
2026/04/15 32,180 32,370 31,950 32,300 315
2026/04/14 32,170 32,250 31,720 31,960 1,040
2026/04/13 32,150 32,460 32,030 32,370 896
2026/04/10 33,290 33,290 32,250 32,250 1,732
2026/04/09 33,620 33,620 32,950 32,960 2,501
2026/04/08 33,770 33,810 33,110 33,400 1,910
2026/04/07 32,920 33,310 32,920 33,230 378
2026/04/06 32,990 33,370 32,990 33,070 316
2026/04/03 33,800 33,800 33,040 33,040 449
2026/03/27 32,240 32,810 32,240 32,730 368
2026/03/26 32,450 32,450 32,020 32,110 298
2026/03/25 31,760 32,480 31,760 32,330 452
2026/03/24 31,310 31,730 31,310 31,690 428
2026/03/23 30,760 31,370 30,760 31,100 908
2026/03/19 32,080 32,150 31,750 31,760 197
2026/03/18 32,620 32,640 32,280 32,590 511
2026/03/17 32,270 32,650 32,190 32,190 317
2026/03/16 31,700 31,910 31,650 31,850 335
2026/03/13 32,230 32,250 31,800 32,000 99
2026/03/12 32,070 32,140 31,860 32,030 858
2026/03/11 32,310 32,760 32,310 32,420 531
2026/03/10 32,260 32,260 31,900 32,000 1,051
2026/03/09 30,430 31,790 30,430 31,680 1,078
2026/03/06 31,770 32,090 31,370 32,040 504
2026/03/05 32,520 32,520 31,890 31,900 1,399
2026/03/04 32,050 32,050 31,480 31,820 1,810
2026/03/03 32,920 32,940 32,330 32,600 962
2026/03/02 34,070 34,070 33,140 33,150 731
2026/02/27 33,770 34,110 33,740 34,080 451
2026/02/26 33,580 33,750 33,460 33,580 465
2026/02/25 33,870 34,180 33,340 33,700 1,933
2026/02/24 33,320 33,490 32,950 33,310 500
2026/02/20 33,300 33,360 33,100 33,250 466
2026/02/19 32,870 33,200 32,500 33,200 297
2026/02/18 32,550 33,000 32,510 32,790 781
2026/02/17 32,290 32,370 32,120 32,120 221
2026/02/16 32,860 32,860 32,250 32,290 487
2026/02/13 32,210 32,550 32,130 32,550 470
2026/02/12 32,450 32,450 32,020 32,140 352
2026/02/10 32,090 32,440 32,000 32,440 330
2026/02/09 32,000 32,370 31,600 31,860 814
2026/02/06 31,460 31,460 30,910 31,110 657
2026/02/05 31,000 32,120 30,320 31,750 4,289
2026/02/04 30,680 30,980 30,610 30,910 256
2026/02/03 30,510 31,040 30,510 30,810 377
2026/02/02 30,860 30,860 30,410 30,410 371
2026/01/30 29,690 30,320 29,690 30,160 620
2026/01/29 29,430 29,740 29,235 29,680 391
2026/01/28 30,000 30,000 29,500 29,620 606
2026/01/27 30,700 30,700 30,000 30,220 198
2026/01/26 30,470 30,520 30,120 30,460 317
2026/01/23 30,200 30,700 30,170 30,680 328
2026/01/22 30,090 30,210 29,980 30,050 163
2026/01/21 30,100 30,100 29,655 29,810 457
2026/01/20 30,100 30,160 29,920 30,110 464
2026/01/19 30,300 30,300 29,965 30,100 286
2026/01/16 30,690 30,690 30,180 30,340 516
2026/01/15 30,860 31,260 30,860 30,900 722
2026/01/14 31,130 31,190 30,930 31,000 190
2026/01/13 31,030 31,320 30,800 30,800 349
2026/01/09 30,770 30,850 30,600 30,780 134
2026/01/08 30,500 30,940 30,500 30,830 604
2026/01/07 29,895 30,280 29,895 30,260 805
2026/01/06 30,200 30,200 29,740 30,000 712
2026/01/05 29,660 30,240 29,660 30,190 1,381
2025/12/30 29,650 29,700 29,550 29,575 523
2025/12/29 29,730 29,860 29,665 29,700 159
2025/12/26 29,665 29,950 29,665 29,775 298
2025/12/25 29,705 29,800 29,550 29,720 334
2025/12/24 29,660 29,800 29,490 29,500 156
2025/12/23 29,115 29,580 29,115 29,560 517
2025/12/22 29,360 29,360 29,015 29,095 452
2025/12/19 29,085 29,300 29,020 29,165 483
2025/12/18 29,390 29,390 29,030 29,115 52
2025/12/17 29,420 29,420 28,960 29,090 47
2025/12/16 29,370 29,370 29,160 29,290 88
2025/12/15 29,165 29,525 29,165 29,430 232
2025/12/12 29,405 29,405 28,875 28,935 752
2025/12/11 29,140 29,140 28,900 28,905 106
2025/12/10 29,240 29,240 28,955 29,080 136
2025/12/09 28,840 29,150 28,780 29,140 298
2025/12/08 28,625 28,890 28,625 28,840 301
2025/12/05 29,185 29,185 28,645 28,765 222
2025/12/04 28,880 29,190 28,700 29,185 172
2025/12/03 28,945 28,945 28,590 28,740 1,303
2025/12/02 28,965 29,015 28,810 28,965 373
2025/12/01 29,045 29,325 28,940 29,130 2,123
2025/11/28 29,475 29,490 29,230 29,445 401
2025/11/27 29,810 29,810 29,395 29,500 366
2025/11/26 29,365 29,940 29,315 29,810 418
2025/11/25 29,380 29,380 29,090 29,365 564
2025/11/21 28,420 28,895 28,420 28,880 422
2025/11/20 28,110 28,850 28,110 28,615 413
2025/11/19 28,095 28,370 28,070 28,170 470
2025/11/18 28,220 28,450 28,000 28,000 405
2025/11/17 28,165 28,400 28,100 28,255 405
2025/11/14 27,770 28,280 27,715 28,160 360
2025/11/13 27,780 28,050 27,720 27,825 230
2025/11/12 27,330 27,750 27,330 27,615 1,075
2025/11/11 26,805 27,100 26,700 27,100 229
2025/11/10 26,930 26,930 26,560 26,670 183
2025/11/07 26,800 26,945 26,650 26,870 536
2025/11/06 26,600 26,790 26,460 26,735 505
2025/11/05 26,705 27,020 26,285 26,405 984
2025/11/04 26,710 26,840 26,535 26,695 1,103
2025/10/31 27,100 27,155 26,550 26,730 1,601
2025/10/30 26,900 26,955 26,595 26,900 333
2025/10/29 27,305 27,305 26,645 26,790 1,236
2025/10/28 27,585 27,585 27,245 27,325 267
2025/10/27 27,505 27,680 27,465 27,520 206
2025/10/24 27,595 27,600 27,375 27,375 1,386
2025/10/23 27,770 27,770 27,495 27,595 171
2025/10/22 27,570 27,765 27,505 27,610 133
2025/10/21 27,385 27,720 27,385 27,560 411
2025/10/20 27,350 27,580 27,330 27,425 462
2025/10/17 27,290 27,290 26,945 26,945 244
2025/10/16 27,125 27,370 26,955 27,370 151
2025/10/15 27,055 27,195 26,955 27,020 168
2025/10/14 27,005 27,190 26,700 27,010 1,870
2025/10/10 27,870 27,870 27,505 27,505 309
2025/10/09 27,755 28,170 27,755 28,065 558
2025/10/08 28,105 28,315 27,800 27,835 567
2025/10/07 27,775 28,015 27,770 27,845 632
2025/10/06 27,430 27,780 27,260 27,710 2,062
2025/10/03 26,865 27,060 26,780 26,930 568
2025/10/02 26,865 26,995 26,560 26,835 1,614
2025/10/01 26,400 26,480 26,235 26,290 1,489
2025/09/30 25,990 26,170 25,915 26,085 264
2025/09/29 26,130 26,400 25,890 25,970 705
2025/09/26 26,225 26,225 25,925 26,130 1,690
2025/09/25 26,715 26,715 26,395 26,490 393
2025/09/24 26,580 26,735 26,500 26,620 215
2025/09/22 27,020 27,025 26,570 26,570 775
2025/09/19 27,050 27,275 26,775 26,920 1,349
2025/09/18 26,900 27,010 26,790 26,995 660
2025/09/17 26,875 26,880 26,620 26,740 163
2025/09/16 27,015 27,125 26,825 26,990 164
2025/09/12 27,195 27,195 26,990 26,990 482
2025/09/11 26,800 27,000 26,700 26,830 340
2025/09/10 27,335 27,335 27,090 27,090 337
2025/09/09 27,590 27,750 27,350 27,350 679
2025/09/08 27,455 27,670 27,400 27,570 639
2025/09/05 26,910 27,160 26,890 27,075 918
2025/09/04 26,650 26,920 26,650 26,855 372
2025/09/03 26,635 26,705 26,500 26,525 795
2025/09/02 26,500 26,575 26,415 26,525 322
2025/09/01 26,195 26,580 26,150 26,360 1,326
2025/08/29 26,275 26,275 26,110 26,170 98
2025/08/28 26,160 26,290 26,160 26,250 228
2025/08/27 26,160 26,160 25,910 26,160 141
2025/08/26 26,555 26,555 26,035 26,050 503
2025/08/25 26,760 26,760 26,580 26,610 160
2025/08/22 26,730 26,885 26,715 26,760 104
2025/08/21 27,155 27,160 26,665 26,665 871
2025/08/20 27,265 27,480 27,240 27,350 741
2025/08/19 26,850 27,310 26,850 27,290 775
2025/08/18 26,460 26,810 26,460 26,670 1,153
2025/08/15 26,375 26,375 26,180 26,340 407
2025/08/14 26,350 26,500 25,980 26,125 583
2025/08/13 26,165 26,405 26,070 26,265 500

このページの先頭へ