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)鉄鋼･非鉄上場投信(1623)の株価時系列情報

(NEXT FUNDS)鉄鋼･非鉄上場投信(1623)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
2025/10/29 40,970 41,610 40,820 41,600 673
2025/10/28 41,280 41,280 40,490 40,490 683
2025/10/27 40,800 41,190 40,190 41,190 614
2025/10/24 38,900 39,690 38,900 39,690 388
2025/10/23 38,520 38,890 38,340 38,860 378
2025/10/22 39,130 39,130 37,850 38,770 399
2025/10/21 39,650 39,650 38,550 38,920 825
2025/10/20 38,960 39,060 38,490 39,060 916
2025/10/17 39,000 39,000 38,340 38,500 269
2025/10/16 39,190 39,190 38,500 38,800 405
2025/10/15 38,090 38,580 37,880 38,470 781
2025/10/14 37,940 39,150 37,600 37,880 1,019
2025/10/10 39,310 39,310 38,500 38,640 1,055
2025/10/09 39,300 39,730 39,080 39,710 780
2025/10/08 38,350 38,980 37,960 38,900 474
2025/10/07 37,850 39,150 37,850 38,150 1,123
2025/10/06 38,050 38,050 37,250 37,500 734
2025/10/03 36,390 36,800 36,350 36,800 80
2025/10/02 36,300 37,000 36,200 36,860 409
2025/10/01 36,650 36,650 35,940 36,150 218
2025/09/30 37,030 37,030 36,650 36,850 349
2025/09/29 36,480 37,160 36,360 37,000 595
2025/09/26 37,100 37,150 36,360 36,360 654
2025/09/25 36,380 36,990 36,380 36,990 719
2025/09/24 35,730 36,300 35,630 36,160 304
2025/09/22 35,710 36,050 35,710 35,760 214
2025/09/19 36,270 36,270 35,370 35,800 293
2025/09/18 35,820 35,880 35,530 35,830 369
2025/09/17 36,470 36,470 35,600 35,600 593
2025/09/16 36,540 36,620 36,130 36,560 263
2025/09/12 36,680 36,690 36,360 36,510 481
2025/09/11 35,900 36,640 35,900 36,320 551
2025/09/10 35,690 36,000 35,690 35,950 507
2025/09/09 36,830 36,830 35,500 35,600 877
2025/09/08 36,350 36,660 36,110 36,660 244
2025/09/05 35,960 36,130 35,670 35,840 741
2025/09/04 35,430 36,050 35,360 35,400 320
2025/09/03 34,790 35,340 34,760 34,920 561
2025/09/02 34,630 34,880 34,360 34,820 233
2025/09/01 34,480 34,480 34,030 34,310 1,825
2025/08/29 34,300 34,710 34,290 34,660 300
2025/08/28 33,730 34,290 33,560 34,290 289
2025/08/27 33,580 33,800 33,460 33,800 93
2025/08/26 33,450 33,600 33,120 33,400 246
2025/08/25 33,490 33,700 33,400 33,550 631
2025/08/22 33,100 33,150 32,800 32,910 199
2025/08/21 32,400 32,830 32,230 32,710 384
2025/08/20 32,230 32,630 32,010 32,410 639
2025/08/19 33,120 33,120 32,560 32,820 69
2025/08/18 32,790 33,110 32,790 32,980 80
2025/08/15 32,060 32,770 31,960 32,770 252
2025/08/14 32,400 32,400 31,940 31,970 187
2025/08/13 32,250 32,500 32,160 32,450 471
2025/08/12 31,740 32,150 31,740 31,950 221
2025/08/08 31,810 31,970 31,500 31,500 475
2025/08/07 31,470 31,970 31,390 31,860 469
2025/08/06 31,030 31,430 31,030 31,390 199
2025/08/05 30,570 30,990 30,420 30,800 114
2025/08/04 29,565 30,280 29,550 30,270 3,171
2025/08/01 30,490 30,770 30,470 30,570 1,083
2025/07/31 30,110 30,550 30,110 30,550 1,828
2025/07/30 29,490 30,040 29,460 29,965 2,518
2025/07/29 29,195 29,290 29,130 29,235 33
2025/07/28 29,530 29,530 29,265 29,335 49
2025/07/25 29,635 29,635 29,335 29,335 291
2025/07/24 29,195 29,715 29,195 29,705 333
2025/07/23 28,875 29,185 28,355 28,355 635
2025/07/22 28,100 28,505 28,100 28,375 225
2025/07/18 27,965 27,985 27,820 27,820 27
2025/07/17 27,680 27,850 27,600 27,840 75
2025/07/16 27,895 28,060 27,895 27,965 56
2025/07/15 27,830 27,985 27,815 27,895 41
2025/07/14 27,825 27,825 27,520 27,795 193
2025/07/11 28,720 28,950 28,615 28,670 681
2025/07/10 28,620 28,630 28,475 28,525 620
2025/07/09 28,870 28,870 28,525 28,525 48
2025/07/08 27,775 28,600 27,775 28,600 301
2025/07/07 28,330 28,330 27,780 27,780 1,131
2025/07/04 28,725 28,725 28,235 28,260 95
2025/07/03 27,950 28,615 27,950 28,580 166
2025/07/02 27,635 27,870 27,425 27,820 76
2025/07/01 27,700 27,740 27,650 27,740 33
2025/06/30 28,155 28,180 27,730 27,730 78
2025/06/27 27,650 27,985 27,650 27,985 652
2025/06/26 26,970 27,305 26,970 27,305 161
2025/06/25 27,200 27,200 26,725 26,725 72
2025/06/24 26,655 26,845 26,655 26,840 505
2025/06/23 26,655 26,655 26,305 26,390 61
2025/06/20 27,055 27,055 26,900 26,900 17
2025/06/19 27,050 27,090 26,900 27,045 974
2025/06/18 27,055 27,055 26,860 26,955 444
2025/06/17 27,265 27,265 27,135 27,160 338
2025/06/16 27,260 27,395 27,170 27,250 4,076
2025/06/13 27,075 27,075 26,800 26,800 25
2025/06/12 27,320 27,320 27,130 27,190 58
2025/06/11 27,390 27,390 27,235 27,315 446
2025/06/10 27,545 27,580 27,340 27,340 70
2025/06/09 27,700 27,700 27,545 27,545 35
2025/06/06 27,415 27,550 27,390 27,515 82
2025/06/05 27,200 27,360 27,200 27,260 46
2025/06/04 27,380 27,485 27,330 27,485 775
2025/06/03 27,290 27,335 27,165 27,255 82
2025/06/02 27,340 27,540 27,250 27,295 68
2025/05/30 27,255 27,560 27,255 27,535 1,967
2025/05/29 27,230 27,625 27,230 27,610 55
2025/05/28 27,160 27,310 26,985 26,985 43
2025/05/27 26,870 27,115 26,870 27,115 39
2025/05/26 27,180 27,205 26,745 26,960 650
2025/05/23 26,250 26,745 26,250 26,680 363
2025/05/22 25,900 26,080 25,900 26,080 32
2025/05/21 26,100 26,235 26,095 26,230 104
2025/05/20 26,155 26,260 26,060 26,170 130
2025/05/19 25,760 26,210 25,760 26,015 304
2025/05/16 26,325 26,325 25,870 26,165 4,074
2025/05/15 26,280 26,505 26,145 26,145 28
2025/05/14 26,380 26,445 26,045 26,365 385
2025/05/13 26,235 26,415 25,870 25,950 224
2025/05/12 25,610 25,915 25,610 25,910 201
2025/05/09 25,905 25,940 25,830 25,940 57
2025/05/08 25,520 25,940 25,500 25,685 48
2025/05/07 25,585 25,660 25,565 25,640 69
2025/05/02 25,475 25,600 25,325 25,440 70
2025/05/01 25,410 25,495 25,250 25,430 35
2025/04/30 25,645 25,645 25,190 25,375 115
2025/04/28 25,440 25,500 25,260 25,490 80
2025/04/25 25,200 25,330 25,065 25,330 132
2025/04/24 24,700 24,980 24,700 24,830 35
2025/04/23 24,675 24,675 24,330 24,330 125
2025/04/22 23,865 24,080 23,865 24,080 40
2025/04/21 24,165 24,165 23,800 23,800 134
2025/04/18 24,345 24,365 24,200 24,330 44
2025/04/17 23,950 24,105 23,925 24,100 28
2025/04/16 24,230 24,230 23,695 23,750 135
2025/04/15 23,600 24,425 23,600 24,280 42
2025/04/14 24,255 24,305 24,080 24,100 360
2025/04/11 22,955 23,955 22,955 23,900 542
2025/04/10 25,160 25,835 23,800 24,455 614
2025/04/09 22,640 22,705 22,045 22,225 177
2025/04/08 23,500 23,680 23,160 23,315 555
2025/04/07 21,135 22,020 19,615 21,000 1,153
2025/04/04 24,840 24,840 23,400 23,955 1,330
2025/04/03 25,115 25,395 25,055 25,265 383
2025/04/02 26,595 26,595 26,100 26,250 49
2025/04/01 26,745 26,875 26,425 26,550 379
2025/03/31 27,500 27,500 26,445 26,790 504
2025/03/28 28,300 28,300 27,600 27,820 169
2025/03/27 28,440 28,440 28,010 28,125 1,471
2025/03/26 28,725 28,725 28,540 28,695 284
2025/03/25 28,690 28,725 28,405 28,405 2,317
2025/03/24 28,740 28,740 28,145 28,380 97
2025/03/21 28,545 28,700 28,475 28,535 42
2025/03/19 28,440 28,640 28,230 28,545 62
2025/03/18 28,320 28,465 28,285 28,400 104
2025/03/17 28,075 28,190 27,980 28,125 82
2025/03/14 27,645 27,985 27,590 27,985 120
2025/03/13 27,360 27,650 27,360 27,385 16
2025/03/12 26,755 27,480 26,755 27,480 502
2025/03/11 27,175 27,175 26,500 27,000 4,934
2025/03/10 27,860 27,860 27,555 27,675 32
2025/03/07 27,670 27,750 27,340 27,730 99
2025/03/06 27,395 27,770 27,395 27,725 63
2025/03/05 26,765 27,330 26,765 27,320 111
2025/03/04 27,315 27,315 26,800 27,010 209
2025/03/03 27,315 27,655 27,315 27,510 118
2025/02/28 27,350 27,595 27,020 27,315 70
2025/02/27 27,370 28,050 27,370 27,850 143
2025/02/26 27,160 27,300 26,880 27,300 219
2025/02/25 27,330 27,470 27,150 27,200 5,068
2025/02/21 27,890 27,890 27,650 27,700 39
2025/02/20 28,170 28,170 27,910 28,020 29
2025/02/19 28,340 28,490 28,170 28,170 80
2025/02/18 28,425 28,570 28,250 28,340 76
2025/02/17 28,490 28,490 28,200 28,490 621
2025/02/14 28,600 28,860 28,300 28,570 464
2025/02/13 28,790 28,900 28,540 28,635 501
2025/02/12 28,160 28,930 28,000 28,765 289
2025/02/10 28,335 28,335 27,900 28,260 89
2025/02/07 28,105 28,140 27,835 27,835 35
2025/02/06 27,850 27,985 27,755 27,805 52
2025/02/05 27,705 28,260 27,705 27,800 95
2025/02/04 27,415 27,750 27,400 27,750 51
2025/02/03 27,190 27,385 26,800 27,385 1,861
2025/01/31 27,400 27,815 27,400 27,690 192
2025/01/30 27,145 27,450 27,145 27,360 52
2025/01/29 26,745 27,170 26,735 27,125 125
2025/01/28 27,160 27,160 26,745 26,745 340
2025/01/27 28,225 28,225 27,325 27,325 111
2025/01/24 27,955 28,160 27,935 28,010 72
2025/01/23 27,790 28,010 27,620 27,780 272
2025/01/22 27,055 27,765 27,055 27,730 216
2025/01/21 26,925 27,070 26,725 26,795 114
2025/01/20 26,560 26,790 26,425 26,425 156
2025/01/17 26,105 26,400 26,000 26,400 37
2025/01/16 26,395 26,395 26,260 26,360 22
2025/01/15 26,255 26,435 26,155 26,395 760
2025/01/14 26,980 27,300 26,155 26,255 243
2025/01/10 26,625 27,030 26,625 27,030 52
2025/01/09 27,180 27,180 26,730 26,970 185
2025/01/08 27,000 27,320 27,000 27,270 189
2025/01/07 27,385 27,455 26,970 27,105 148
2025/01/06 27,245 27,525 27,245 27,285 191

このページの先頭へ