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
2026/06/17 68,730 70,830 68,710 70,500 3,201
2026/06/16 68,080 72,000 67,450 70,850 6,435
2026/06/15 67,780 67,780 66,570 67,080 4,478
2026/06/12 63,340 65,380 63,160 64,130 5,609
2026/06/11 59,480 61,420 56,600 60,990 5,549
2026/06/10 64,560 66,100 61,010 62,250 6,411
2026/06/09 67,970 68,200 64,400 65,780 8,292
2026/06/08 64,850 67,500 64,000 65,970 5,885
2026/06/05 71,000 71,000 68,690 70,090 4,300
2026/06/04 72,590 72,750 70,660 71,320 2,639
2026/06/03 72,500 75,000 71,490 74,090 7,103
2026/06/02 71,000 71,220 67,640 70,190 4,401
2026/06/01 70,070 73,000 70,070 71,750 3,004
2026/05/29 71,020 71,720 69,480 71,300 5,425
2026/05/28 70,970 72,180 69,180 71,020 5,156
2026/05/27 75,510 77,350 72,400 72,800 5,273
2026/05/26 76,410 76,410 72,500 74,500 5,462
2026/05/25 74,000 75,900 73,520 75,730 6,754
2026/05/22 68,300 71,540 68,100 71,090 8,534
2026/05/21 68,280 68,280 65,770 67,300 6,645
2026/05/20 64,590 66,530 63,940 65,700 14,348
2026/05/19 73,710 73,710 67,470 67,850 7,924
2026/05/18 73,440 74,360 71,810 72,640 4,422
2026/05/15 78,040 80,980 72,680 73,550 9,926
2026/05/14 84,430 86,040 76,060 77,650 16,655
2026/05/13 80,330 84,570 77,270 84,340 7,080
2026/05/12 79,480 82,480 78,100 80,620 11,695
2026/05/11 78,850 79,210 76,950 77,600 4,658
2026/05/08 75,000 77,350 74,540 77,350 5,653
2026/05/07 73,000 76,600 72,980 76,530 8,447
2026/05/01 71,000 71,000 69,800 69,800 1,680
2026/04/30 71,000 71,200 70,200 70,860 3,307
2026/04/28 71,700 72,180 71,370 72,080 4,036
2026/04/27 70,520 72,360 69,000 71,610 4,167
2026/04/24 70,490 71,690 70,420 70,990 2,596
2026/04/23 72,800 73,670 69,400 70,530 5,445
2026/04/22 71,750 72,500 70,200 72,500 6,772
2026/04/21 70,520 71,750 70,520 71,710 2,070
2026/04/20 71,200 72,000 69,800 70,140 3,084
2026/04/17 72,820 72,820 71,030 71,030 3,993
2026/04/16 71,100 72,970 70,150 72,970 6,468
2026/04/15 74,090 74,200 70,000 70,750 9,851
2026/04/14 73,310 73,500 71,860 72,590 8,855
2026/04/13 71,180 72,990 69,930 70,760 6,638
2026/04/10 69,170 71,340 69,000 71,330 7,727
2026/04/09 68,310 69,100 66,300 68,210 5,783
2026/04/08 67,240 68,140 66,150 68,140 9,943
2026/04/07 64,480 64,480 61,470 62,240 3,819
2026/04/06 63,790 64,600 63,150 63,480 3,729
2026/04/03 62,530 63,370 61,700 62,870 4,758
2026/03/27 61,420 62,330 60,000 62,090 2,655
2026/03/26 63,000 64,360 62,140 62,420 2,181
2026/03/25 61,600 63,240 61,600 63,200 3,288
2026/03/24 60,490 61,300 58,390 59,890 2,836
2026/03/23 58,290 58,870 56,660 57,780 4,590
2026/03/19 61,210 62,110 60,840 61,290 3,298
2026/03/18 61,410 62,940 61,410 62,860 2,712
2026/03/17 63,080 63,220 60,100 60,410 3,887
2026/03/16 63,110 63,570 60,730 62,080 3,268
2026/03/13 61,130 64,330 60,900 63,580 4,853
2026/03/12 64,090 64,710 62,410 63,050 4,337
2026/03/11 63,380 66,070 63,380 64,970 5,545
2026/03/10 61,730 63,110 60,630 61,250 7,716
2026/03/09 58,500 58,800 55,730 58,240 8,780
2026/03/06 62,600 63,370 60,530 62,940 5,210
2026/03/05 66,390 66,690 63,050 64,000 9,258
2026/03/04 64,380 66,510 61,190 62,860 11,622
2026/03/03 71,500 75,960 66,710 67,040 17,233
2026/03/02 66,490 70,050 66,260 70,000 7,378
2026/02/27 65,880 67,670 64,750 67,670 11,268
2026/02/26 69,030 69,030 65,380 66,260 8,155
2026/02/25 66,310 67,080 64,320 66,890 13,075
2026/02/24 61,270 65,310 61,270 65,310 5,248
2026/02/20 60,470 61,230 59,890 61,150 2,876
2026/02/19 59,550 60,530 59,440 60,510 2,330
2026/02/18 57,610 59,030 57,420 58,980 1,621
2026/02/17 58,380 58,400 56,740 57,440 1,913
2026/02/16 59,420 59,420 57,840 58,120 3,686
2026/02/13 60,000 60,000 57,500 57,960 6,882
2026/02/12 59,400 60,800 58,760 60,800 7,112
2026/02/10 56,750 58,830 56,750 58,650 8,448
2026/02/09 56,250 56,750 55,150 55,880 7,200
2026/02/06 51,970 53,550 51,690 53,490 3,894
2026/02/05 55,650 55,650 51,830 52,970 7,880
2026/02/04 53,390 55,410 53,390 54,850 3,909
2026/02/03 50,380 53,250 50,380 52,980 4,309
2026/02/02 49,570 51,460 49,010 49,090 3,991
2026/01/30 51,300 51,880 49,610 50,570 5,151
2026/01/29 52,030 52,030 50,030 51,250 2,938
2026/01/28 49,480 51,490 49,480 51,030 2,555
2026/01/27 49,330 49,710 48,590 49,680 1,009
2026/01/26 49,700 49,990 49,080 49,320 2,040
2026/01/23 50,350 50,430 49,450 49,870 1,426
2026/01/22 50,190 50,190 49,140 49,700 1,242
2026/01/21 48,000 49,520 47,270 49,420 2,191
2026/01/20 49,360 49,360 48,060 48,600 1,718
2026/01/19 49,200 49,200 47,930 49,050 3,006
2026/01/16 48,800 49,130 48,100 49,130 1,522
2026/01/15 48,120 48,700 47,850 48,490 1,056
2026/01/14 47,510 47,840 47,150 47,840 1,329
2026/01/13 47,970 47,990 46,710 47,170 1,891
2026/01/09 46,430 46,430 45,000 45,870 1,472
2026/01/08 47,040 47,040 45,800 45,910 1,356
2026/01/07 47,010 47,400 46,600 46,830 1,472
2026/01/06 46,820 46,820 46,000 46,550 1,993
2026/01/05 45,500 46,300 45,180 46,120 1,743
2025/12/30 44,730 44,900 44,170 44,470 2,164
2025/12/29 44,220 45,220 44,220 44,790 681
2025/12/26 44,810 44,810 43,840 43,890 433
2025/12/25 45,230 45,230 44,290 44,560 685
2025/12/24 44,330 44,900 44,300 44,890 553
2025/12/23 44,260 44,280 43,860 44,280 731
2025/12/22 43,510 44,370 43,420 44,260 643
2025/12/19 42,130 42,830 42,130 42,570 433
2025/12/18 42,000 42,410 41,450 41,700 850
2025/12/17 42,360 42,660 41,590 42,490 395
2025/12/16 42,970 42,970 41,710 42,670 7,041
2025/12/15 43,930 43,930 43,340 43,620 801
2025/12/12 44,280 44,630 44,100 44,630 318
2025/12/11 44,750 44,750 43,520 43,520 615
2025/12/10 44,570 45,070 43,950 44,400 399
2025/12/09 44,550 44,560 44,100 44,410 302
2025/12/08 43,700 44,550 43,400 44,550 1,006
2025/12/05 42,800 43,450 42,550 43,450 616
2025/12/04 42,750 43,140 42,600 43,140 459
2025/12/03 42,440 43,280 42,440 42,940 1,014
2025/12/02 42,100 42,880 42,100 42,420 330
2025/12/01 43,030 43,030 41,590 41,890 865
2025/11/28 42,400 43,130 42,360 42,770 300
2025/11/27 42,730 42,830 42,540 42,600 310
2025/11/26 41,560 42,300 41,560 42,160 447
2025/11/25 41,930 42,440 41,520 41,520 1,002
2025/11/21 42,430 42,430 40,720 40,860 8,629
2025/11/20 43,740 43,830 42,850 43,830 1,539
2025/11/19 41,390 42,470 40,520 41,470 826
2025/11/18 44,110 44,110 41,470 41,470 2,869
2025/11/17 43,650 44,300 43,390 44,130 641
2025/11/14 44,250 44,400 42,990 43,650 1,369
2025/11/13 43,550 44,760 43,550 44,600 1,069
2025/11/12 42,360 43,440 41,440 43,340 1,382
2025/11/11 43,440 43,840 41,780 42,350 1,190
2025/11/10 43,200 43,500 42,570 43,010 885
2025/11/07 42,940 43,060 41,820 42,760 1,475
2025/11/06 43,000 43,670 42,650 43,640 886
2025/11/05 43,210 44,090 40,660 42,300 1,457
2025/11/04 44,320 45,290 43,400 43,910 1,237
2025/10/31 43,420 43,520 42,250 43,400 1,569
2025/10/30 41,670 42,720 41,670 42,720 1,493
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

このページの先頭へ