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
2023/12/29 25,420 25,550 25,370 25,405 328
2023/12/28 25,395 25,485 25,370 25,480 142
2023/12/27 25,400 25,450 25,315 25,420 612
2023/12/26 25,280 25,400 25,240 25,295 266
2023/12/25 25,395 25,410 25,320 25,320 136
2023/12/22 25,115 25,275 25,115 25,225 88
2023/12/21 25,210 25,240 25,050 25,065 227
2023/12/20 25,385 25,600 25,385 25,445 561
2023/12/19 25,290 25,350 25,080 25,275 164
2023/12/18 25,200 25,320 25,040 25,290 435
2023/12/15 25,685 25,780 25,400 25,465 259
2023/12/14 26,130 26,130 25,650 25,780 140
2023/12/13 26,215 26,215 25,930 26,000 152
2023/12/12 26,275 26,500 26,215 26,215 265
2023/12/11 26,230 26,460 26,230 26,275 194
2023/12/08 26,370 26,370 25,870 25,925 82
2023/12/07 26,725 26,725 26,370 26,370 134
2023/12/06 26,380 26,730 26,380 26,730 263
2023/12/05 26,295 26,380 26,175 26,275 406
2023/12/04 26,275 26,300 26,005 26,300 357
2023/12/01 26,555 26,565 26,435 26,475 353
2023/11/30 26,065 26,345 25,990 26,320 295
2023/11/29 26,055 26,100 25,930 26,040 138
2023/11/28 26,390 26,390 26,025 26,175 338
2023/11/27 26,525 26,525 26,285 26,325 395
2023/11/24 26,495 26,560 26,410 26,410 137
2023/11/22 26,000 26,345 26,000 26,235 451
2023/11/21 26,010 26,070 25,765 26,045 299
2023/11/20 26,000 26,100 25,945 25,945 192
2023/11/17 25,620 26,010 25,600 26,000 139
2023/11/16 26,060 26,060 25,660 25,660 284
2023/11/15 26,125 26,125 26,000 26,060 159
2023/11/14 26,165 26,165 25,870 25,945 182
2023/11/13 26,055 26,135 26,000 26,015 301
2023/11/10 25,940 26,055 25,900 26,055 143
2023/11/09 26,200 26,265 26,060 26,195 127
2023/11/08 25,965 26,180 25,965 26,135 89
2023/11/07 26,055 26,140 25,830 25,830 139
2023/11/06 26,330 26,330 25,950 25,950 173
2023/11/02 26,430 26,565 25,950 26,130 106
2023/11/01 25,975 26,140 25,760 26,140 217
2023/10/31 25,315 25,720 25,260 25,475 278
2023/10/30 25,780 25,780 25,010 25,090 551
2023/10/27 25,640 25,805 25,165 25,805 306
2023/10/26 26,205 26,205 25,930 25,975 66
2023/10/25 26,335 26,500 26,205 26,205 292
2023/10/24 26,310 26,335 25,965 26,335 68
2023/10/23 26,430 26,590 26,430 26,550 268
2023/10/20 26,135 26,765 26,005 26,240 655
2023/10/19 25,955 25,955 25,600 25,635 636
2023/10/18 26,500 26,500 26,050 26,285 374
2023/10/17 26,560 26,620 26,510 26,610 66
2023/10/16 26,860 26,860 26,445 26,445 156
2023/10/13 27,025 27,160 26,880 26,900 2,287
2023/10/12 27,180 27,420 27,180 27,400 125
2023/10/11 27,040 27,060 26,855 26,965 79
2023/10/10 26,610 27,095 26,610 27,060 121
2023/10/06 26,565 26,735 26,530 26,610 871
2023/10/05 26,170 26,450 25,965 26,355 216
2023/10/04 26,335 26,400 26,200 26,200 256
2023/10/03 27,265 27,265 26,705 26,795 160
2023/10/02 27,595 27,700 27,120 27,120 101
2023/09/29 27,660 27,660 27,285 27,500 115
2023/09/28 27,515 27,885 27,470 27,620 109
2023/09/27 27,200 27,600 27,120 27,595 244
2023/09/26 27,490 27,490 27,180 27,250 121
2023/09/25 27,260 27,660 27,225 27,500 50
2023/09/22 26,855 26,895 26,750 26,835 82
2023/09/21 27,420 27,420 27,050 27,050 85
2023/09/20 27,775 27,775 27,475 27,475 87
2023/09/19 27,875 28,005 27,695 27,790 94
2023/09/15 27,910 28,110 27,785 28,105 182
2023/09/14 27,700 27,850 27,550 27,850 100
2023/09/13 27,735 27,735 27,500 27,550 140
2023/09/12 27,290 27,720 27,290 27,620 201
2023/09/11 27,305 27,305 27,030 27,190 104
2023/09/08 27,205 27,360 27,085 27,235 104
2023/09/07 27,320 27,370 27,205 27,325 528
2023/09/06 27,525 27,525 27,410 27,450 45
2023/09/05 27,420 27,445 27,325 27,415 118
2023/09/04 27,560 27,560 27,440 27,520 176
2023/09/01 27,405 27,620 27,405 27,535 142
2023/08/31 27,315 27,630 27,305 27,530 81
2023/08/30 27,455 27,500 27,350 27,350 97
2023/08/29 27,400 27,505 27,330 27,365 230
2023/08/28 27,260 27,345 27,205 27,345 278
2023/08/25 27,000 27,115 27,000 27,105 70
2023/08/24 27,010 27,230 27,010 27,230 103
2023/08/23 26,945 27,105 26,945 27,105 9
2023/08/22 27,105 27,105 26,930 27,050 53
2023/08/21 27,075 27,100 26,935 27,050 99
2023/08/18 27,010 27,010 26,705 26,785 435
2023/08/17 27,200 27,200 26,985 27,125 343
2023/08/16 27,405 27,405 27,230 27,270 106
2023/08/15 27,385 27,480 27,280 27,480 656
2023/08/14 27,610 27,745 27,355 27,390 658
2023/08/10 27,155 27,500 27,150 27,445 771
2023/08/09 26,850 27,100 26,815 27,040 540
2023/08/08 26,750 26,780 26,600 26,780 80
2023/08/07 26,245 26,670 26,245 26,650 267
2023/08/04 26,035 26,135 25,950 26,030 390
2023/08/03 26,450 26,450 26,110 26,165 266
2023/08/02 26,930 26,930 26,480 26,540 377
2023/08/01 26,680 26,990 26,580 26,960 568
2023/07/31 26,475 26,770 26,350 26,510 631
2023/07/28 26,195 26,195 25,690 26,010 522
2023/07/27 26,215 26,320 26,045 26,320 161
2023/07/26 26,115 26,270 26,100 26,200 75
2023/07/25 26,245 26,245 25,985 26,035 236
2023/07/24 26,160 26,260 26,130 26,205 199
2023/07/21 25,670 26,010 25,670 25,965 1,235
2023/07/20 25,760 25,800 25,610 25,610 674
2023/07/19 25,590 25,765 25,570 25,765 664
2023/07/18 25,295 25,605 25,275 25,335 273
2023/07/14 25,430 25,470 25,235 25,360 238
2023/07/13 25,070 25,465 25,005 25,430 456
2023/07/12 25,795 25,795 25,370 25,380 956
2023/07/11 26,245 26,245 25,795 25,800 744
2023/07/10 26,425 26,425 26,080 26,165 1,045
2023/07/07 26,680 26,680 26,315 26,485 596
2023/07/06 26,895 26,895 26,650 26,735 601
2023/07/05 26,845 27,010 26,685 27,010 2,998
2023/07/04 27,290 27,300 26,510 26,565 2,259
2023/07/03 27,875 27,935 27,715 27,790 369
2023/06/30 27,900 27,900 27,565 27,660 438
2023/06/29 28,105 28,145 27,895 28,015 110
2023/06/28 27,505 27,955 27,505 27,955 181
2023/06/27 27,895 27,895 27,480 27,560 210
2023/06/26 28,045 28,115 27,805 28,050 236
2023/06/23 28,400 28,500 28,085 28,145 166
2023/06/22 28,445 28,605 28,330 28,330 56
2023/06/21 28,455 28,630 28,440 28,490 70
2023/06/20 28,525 28,525 28,355 28,435 113
2023/06/19 28,900 28,900 28,525 28,585 99
2023/06/16 28,380 28,900 28,280 28,900 264
2023/06/15 28,765 28,765 28,375 28,400 908
2023/06/14 29,165 29,165 28,820 28,885 212
2023/06/13 29,005 29,185 29,005 29,110 176
2023/06/12 29,000 29,080 28,820 29,080 215
2023/06/09 28,460 28,680 28,415 28,680 433
2023/06/08 28,350 28,350 27,935 27,960 201
2023/06/07 28,760 28,760 28,235 28,250 203
2023/06/06 28,280 28,735 28,280 28,710 107
2023/06/05 28,300 28,340 28,105 28,340 94
2023/06/02 27,585 27,900 27,585 27,900 71
2023/06/01 27,315 27,580 27,315 27,535 19
2023/05/31 27,360 27,445 27,210 27,240 254
2023/05/30 27,720 27,750 27,500 27,645 201
2023/05/29 27,800 27,800 27,665 27,705 53
2023/05/26 27,845 27,845 27,615 27,650 66
2023/05/25 27,895 28,075 27,790 27,830 91
2023/05/24 28,190 28,190 27,975 28,030 58
2023/05/23 28,300 28,350 28,000 28,115 185
2023/05/22 27,735 28,070 27,735 28,060 182
2023/05/19 27,555 27,860 27,555 27,860 95
2023/05/18 27,675 27,785 27,490 27,555 210
2023/05/17 27,660 27,660 27,460 27,490 118
2023/05/16 27,450 27,560 27,385 27,560 94
2023/05/15 26,830 27,270 26,800 27,270 193
2023/05/12 26,585 26,755 26,490 26,740 88
2023/05/11 26,670 26,815 26,625 26,790 125
2023/05/10 27,090 27,100 26,740 26,740 172
2023/05/09 27,100 27,360 27,095 27,260 216
2023/05/08 27,105 27,200 26,955 26,990 207
2023/05/02 27,140 27,325 27,070 27,155 138
2023/05/01 26,850 27,065 26,840 27,000 847
2023/04/28 26,800 27,065 26,605 26,760 115
2023/04/27 26,470 26,650 26,350 26,650 128
2023/04/26 26,895 26,895 26,640 26,685 167
2023/04/25 26,890 27,150 26,890 26,955 225
2023/04/24 26,825 26,935 26,815 26,850 72
2023/04/21 26,435 26,660 26,435 26,655 128
2023/04/20 26,585 26,680 26,540 26,600 66
2023/04/19 26,765 26,810 26,660 26,785 86
2023/04/18 26,755 26,880 26,695 26,815 329
2023/04/17 26,620 26,650 26,545 26,630 81
2023/04/14 26,490 26,700 26,465 26,650 810
2023/04/13 26,170 26,420 26,170 26,415 334
2023/04/12 26,200 26,245 26,135 26,135 37
2023/04/11 26,195 26,195 25,925 25,950 297
2023/04/10 26,055 26,175 25,965 26,095 161
2023/04/07 26,155 26,155 25,910 25,910 43
2023/04/06 25,725 25,970 25,725 25,970 114
2023/04/05 26,195 26,265 25,720 25,750 253
2023/04/04 26,250 26,345 26,145 26,315 63
2023/04/03 26,230 26,315 26,100 26,210 347
2023/03/31 25,975 26,200 25,975 26,185 266
2023/03/30 25,810 26,005 25,810 25,930 390
2023/03/29 25,525 25,740 25,410 25,740 155
2023/03/28 25,500 25,685 25,405 25,525 106
2023/03/27 25,200 25,500 25,200 25,500 580
2023/03/24 25,090 25,235 25,085 25,235 30
2023/03/23 25,105 25,230 25,000 25,230 55
2023/03/22 25,285 25,770 25,285 25,585 86
2023/03/20 25,375 25,375 25,030 25,030 49
2023/03/17 25,190 25,460 25,190 25,460 92
2023/03/16 24,630 25,000 24,630 24,975 113
2023/03/15 25,395 25,395 24,935 24,960 205
2023/03/14 24,750 25,125 24,650 24,985 87
2023/03/13 25,140 25,140 24,860 25,010 76
2023/03/10 25,360 25,510 25,360 25,395 118
2023/03/09 25,600 25,710 25,510 25,700 2,252
2023/03/08 25,225 25,435 25,225 25,415 321
2023/03/07 25,185 25,330 25,185 25,260 548
2023/03/06 25,325 25,325 25,135 25,210 64
2023/03/03 24,725 25,260 24,690 25,250 280
2023/03/02 24,785 24,825 24,660 24,785 901
2023/03/01 24,870 24,870 24,630 24,740 232
2023/02/28 25,070 25,155 24,935 24,935 85
2023/02/27 25,145 25,145 25,030 25,045 85
2023/02/24 25,305 25,305 24,870 25,145 236
2023/02/22 25,230 25,400 25,190 25,330 122
2023/02/21 25,215 25,340 25,215 25,310 55
2023/02/20 25,255 25,305 25,130 25,230 181
2023/02/17 25,055 25,220 25,050 25,140 105
2023/02/16 25,165 25,325 25,065 25,190 56
2023/02/15 25,275 25,275 25,060 25,120 58
2023/02/14 25,275 25,310 25,060 25,200 77
2023/02/13 25,170 25,170 24,830 24,980 74
2023/02/10 25,220 25,245 24,955 25,085 217
2023/02/09 24,930 25,185 24,930 25,155 178
2023/02/08 25,040 25,200 24,995 25,180 211
2023/02/07 24,905 24,905 24,740 24,780 49
2023/02/06 24,915 24,915 24,685 24,750 143
2023/02/03 24,600 24,945 24,565 24,945 112
2023/02/02 24,585 24,585 24,450 24,570 170
2023/02/01 24,780 24,780 24,630 24,690 118
2023/01/31 25,180 25,180 24,710 24,740 697
2023/01/30 25,375 25,375 25,090 25,180 368
2023/01/27 25,555 25,555 25,295 25,345 127
2023/01/26 25,700 25,700 25,550 25,555 41
2023/01/25 25,600 25,735 25,570 25,685 100
2023/01/24 25,595 25,595 25,290 25,550 81
2023/01/23 25,205 25,365 25,190 25,360 131
2023/01/20 24,870 25,140 24,870 25,110 59
2023/01/19 24,965 25,060 24,930 24,960 168
2023/01/18 24,720 25,400 24,720 25,275 321
2023/01/17 24,560 24,580 24,505 24,580 137
2023/01/16 24,535 24,710 24,455 24,625 177
2023/01/13 24,570 24,635 24,400 24,605 112
2023/01/12 24,665 24,665 24,515 24,640 94
2023/01/11 24,590 24,760 24,550 24,615 151
2023/01/10 25,060 25,080 24,475 24,590 289
2023/01/06 24,500 24,765 24,445 24,745 224
2023/01/05 24,810 24,810 24,440 24,500 175
2023/01/04 25,295 25,295 24,705 24,705 345

このページの先頭へ