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
2026/07/31 29,985 30,540 29,000 29,190 1,438
2026/07/30 30,570 30,670 29,965 30,340 586
2026/07/29 30,550 30,930 30,150 30,860 2,029
2026/07/28 30,150 30,390 29,990 30,280 1,358
2026/07/27 29,735 30,160 29,675 30,080 1,573
2026/07/24 29,445 30,000 29,430 29,995 1,088
2026/07/23 29,760 29,760 29,255 29,300 662
2026/07/22 29,625 29,770 29,400 29,400 2,911
2026/07/21 29,785 30,080 29,545 29,545 1,168
2026/07/17 29,520 29,735 29,275 29,480 2,338
2026/07/16 28,550 29,380 28,550 29,170 1,448
2026/07/15 28,935 29,100 28,710 28,915 742
2026/07/14 29,160 29,600 28,500 29,190 777
2026/07/13 30,030 30,090 29,570 29,675 1,324
2026/07/10 30,110 30,170 29,805 30,050 1,463
2026/07/09 30,110 30,270 29,925 30,060 1,123
2026/07/08 30,690 30,890 30,330 30,360 646
2026/07/07 30,650 30,770 30,540 30,590 1,664
2026/07/06 30,540 30,840 30,390 30,840 1,323
2026/07/03 30,420 30,880 30,000 30,220 2,499
2026/07/02 29,390 29,925 29,150 29,915 1,940
2026/07/01 28,985 29,345 28,965 29,110 1,460
2026/06/30 29,565 29,980 29,400 29,485 907
2026/06/29 29,480 29,905 29,325 29,600 1,834
2026/06/26 28,965 29,270 28,935 29,070 879
2026/06/25 29,460 29,460 28,955 29,130 885
2026/06/24 29,020 29,185 28,885 29,060 641
2026/06/23 28,910 28,945 28,575 28,810 664
2026/06/22 28,640 28,835 28,500 28,835 276
2026/06/19 28,930 28,930 28,415 28,415 577
2026/06/18 28,860 29,295 28,860 29,295 457
2026/06/17 28,540 29,025 28,540 28,775 778
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

このページの先頭へ