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
2024/04/24 27,435 27,500 27,245 27,500 117
2024/04/23 27,550 27,575 27,340 27,440 125
2024/04/22 27,410 27,705 27,270 27,450 210
2024/04/19 27,230 27,390 26,700 27,390 358
2024/04/18 27,005 27,545 27,005 27,505 142
2024/04/17 27,540 27,600 27,065 27,195 274
2024/04/16 28,935 29,180 27,390 27,500 1,141
2024/04/15 28,070 28,435 28,035 28,435 454
2024/04/12 28,240 28,240 28,095 28,190 206
2024/04/11 27,755 28,205 27,755 28,150 265
2024/04/10 27,970 28,100 27,895 28,000 200
2024/04/09 27,555 27,950 27,555 27,950 300
2024/04/08 27,350 27,455 27,260 27,450 176
2024/04/05 27,025 27,300 26,950 27,300 215
2024/04/04 27,405 27,510 27,335 27,380 139
2024/04/03 26,935 27,245 26,880 27,120 141
2024/04/02 27,040 27,350 27,040 27,125 174
2024/04/01 27,600 27,600 26,855 26,920 312
2024/03/29 27,275 27,580 27,275 27,565 326
2024/03/28 27,505 27,570 27,160 27,275 96
2024/03/27 27,445 27,490 27,400 27,400 100
2024/03/26 27,480 27,495 27,245 27,325 77
2024/03/25 28,000 28,000 27,300 27,375 193
2024/03/22 27,505 27,530 27,210 27,515 327
2024/03/21 27,335 27,335 26,980 27,265 455
2024/03/19 26,515 26,850 26,490 26,845 550
2024/03/18 26,415 26,505 26,325 26,475 752
2024/03/15 25,845 26,225 25,845 26,090 170
2024/03/14 25,810 25,995 25,735 25,995 152
2024/03/13 25,805 25,950 25,485 25,675 109
2024/03/12 25,835 25,835 25,180 25,590 106
2024/03/11 26,095 26,190 25,470 25,685 359
2024/03/08 26,620 26,620 26,055 26,430 874
2024/03/07 26,635 26,635 26,075 26,125 1,316
2024/03/06 26,115 26,435 26,015 26,385 759
2024/03/05 26,100 26,295 26,090 26,255 233
2024/03/04 26,815 26,815 26,040 26,045 263
2024/03/01 25,910 26,230 25,910 26,195 330
2024/02/29 26,185 26,185 25,775 25,920 387
2024/02/28 26,145 26,610 26,145 26,345 653
2024/02/27 25,680 26,145 25,630 26,070 767
2024/02/26 25,840 25,855 25,620 25,625 259
2024/02/22 25,585 25,735 25,580 25,700 578
2024/02/21 25,545 25,545 25,270 25,450 182
2024/02/20 25,590 25,590 25,410 25,540 454
2024/02/19 25,140 25,495 25,105 25,495 400
2024/02/16 24,625 25,135 24,625 25,065 404
2024/02/15 24,720 24,750 24,405 24,615 270
2024/02/14 25,110 25,110 24,480 24,575 334
2024/02/13 25,085 25,260 24,850 25,260 1,043
2024/02/09 25,025 25,160 24,735 24,970 330
2024/02/08 25,130 25,290 24,950 24,960 343
2024/02/07 24,695 24,995 24,575 24,985 478
2024/02/06 24,950 24,950 24,650 24,700 414
2024/02/05 24,900 24,970 24,770 24,950 183
2024/02/02 24,765 24,810 24,600 24,770 115
2024/02/01 24,680 24,850 24,680 24,700 136
2024/01/31 24,550 24,815 24,550 24,815 271
2024/01/30 24,660 24,700 24,520 24,520 82
2024/01/29 24,245 24,690 24,245 24,675 206
2024/01/26 24,205 24,410 24,110 24,180 170
2024/01/25 24,070 24,350 24,070 24,315 149
2024/01/24 24,285 24,285 24,000 24,060 97
2024/01/23 24,450 24,510 24,235 24,240 169
2024/01/22 24,150 24,335 24,065 24,335 326
2024/01/19 24,245 24,245 24,015 24,045 107
2024/01/18 24,005 24,160 23,955 23,955 88
2024/01/17 24,210 24,500 24,025 24,025 346
2024/01/16 24,265 24,265 23,925 24,025 299
2024/01/15 23,445 24,250 23,225 24,240 479
2024/01/12 24,100 24,100 23,735 23,825 383
2024/01/11 23,985 24,170 23,940 23,965 1,090
2024/01/10 23,650 23,825 23,630 23,785 135
2024/01/09 23,975 23,975 23,590 23,700 329
2024/01/05 23,550 23,895 23,550 23,830 453
2024/01/04 23,040 23,560 22,965 23,550 916
2023/12/29 23,070 23,140 22,890 23,030 137
2023/12/28 22,850 23,110 22,850 23,070 299
2023/12/27 22,530 22,855 22,530 22,795 289
2023/12/26 22,500 22,565 22,460 22,530 99
2023/12/25 22,805 22,805 22,500 22,560 287
2023/12/22 22,540 22,700 22,540 22,700 108
2023/12/21 22,530 22,605 22,490 22,500 1,595
2023/12/20 22,755 22,875 22,755 22,800 195
2023/12/19 22,330 22,650 22,020 22,575 568
2023/12/18 22,640 22,640 22,370 22,575 104
2023/12/15 22,305 22,820 22,305 22,820 186
2023/12/14 22,625 22,625 22,045 22,110 327
2023/12/13 22,860 22,860 22,565 22,625 129
2023/12/12 23,000 23,025 22,860 22,860 81
2023/12/11 22,915 22,995 22,745 22,805 111
2023/12/08 22,995 22,995 22,420 22,555 223
2023/12/07 23,385 23,385 23,040 23,105 232
2023/12/06 23,310 23,570 23,310 23,525 168
2023/12/05 23,505 23,520 23,220 23,230 984
2023/12/04 23,660 23,675 23,390 23,525 161
2023/12/01 23,740 23,740 23,580 23,625 159
2023/11/30 23,395 23,525 23,325 23,500 125
2023/11/29 23,780 23,780 23,365 23,455 281
2023/11/28 23,910 23,910 23,740 23,860 133
2023/11/27 23,905 24,025 23,735 23,735 558
2023/11/24 23,755 23,825 23,740 23,820 249
2023/11/22 23,325 23,705 23,325 23,605 549
2023/11/21 23,515 23,515 23,320 23,375 292
2023/11/20 23,715 23,840 23,390 23,455 315
2023/11/17 23,415 23,765 23,360 23,765 852
2023/11/16 23,335 23,485 23,225 23,485 313
2023/11/15 23,370 23,375 23,165 23,340 581
2023/11/14 22,960 23,190 22,960 23,145 493
2023/11/13 22,795 22,850 22,680 22,850 179
2023/11/10 22,280 22,675 22,280 22,660 237
2023/11/09 22,350 22,615 22,300 22,505 201
2023/11/08 23,070 23,105 22,350 22,425 270
2023/11/07 23,035 23,175 22,900 23,070 393
2023/11/06 22,745 23,105 22,730 23,065 414
2023/11/02 23,000 23,000 22,195 22,280 688
2023/11/01 22,485 22,715 22,485 22,695 281
2023/10/31 22,210 22,220 21,895 22,220 200
2023/10/30 22,365 22,365 21,960 21,980 201
2023/10/27 22,065 22,295 22,040 22,225 336
2023/10/26 21,760 21,930 21,650 21,700 111
2023/10/25 22,110 22,255 21,920 21,920 401
2023/10/24 21,745 21,895 21,325 21,855 536
2023/10/23 22,000 22,000 21,715 21,715 183
2023/10/20 22,030 22,140 21,930 22,125 160
2023/10/19 23,000 23,000 22,030 22,085 506
2023/10/18 22,730 22,730 22,440 22,500 53
2023/10/17 22,675 22,735 22,400 22,480 185
2023/10/16 22,485 22,650 22,415 22,420 154
2023/10/13 22,680 22,715 22,475 22,485 157
2023/10/12 22,815 22,860 22,595 22,840 185
2023/10/11 23,050 23,050 22,700 22,720 348
2023/10/10 22,700 23,045 22,700 22,980 284
2023/10/06 22,280 22,630 22,200 22,295 319
2023/10/05 22,125 22,330 21,950 22,235 144
2023/10/04 22,380 22,380 21,815 21,875 694
2023/10/03 23,480 23,480 22,705 22,830 303
2023/10/02 23,630 23,955 23,550 23,550 129
2023/09/29 24,165 24,165 23,535 23,630 358
2023/09/28 24,330 24,705 24,155 24,295 280
2023/09/27 24,195 24,230 23,960 24,230 582
2023/09/26 24,580 24,580 24,220 24,275 282
2023/09/25 24,505 24,535 24,260 24,395 562
2023/09/22 24,385 24,495 24,120 24,495 657
2023/09/21 24,715 24,995 24,585 24,645 790
2023/09/20 24,935 24,990 24,465 24,560 883
2023/09/19 24,200 24,730 24,200 24,730 568
2023/09/15 24,315 24,500 24,130 24,230 320
2023/09/14 23,865 24,095 23,830 24,095 261
2023/09/13 23,515 23,710 23,465 23,710 140
2023/09/12 23,600 23,605 23,245 23,420 195
2023/09/11 23,580 23,650 23,335 23,485 406
2023/09/08 23,535 23,720 23,400 23,405 1,167
2023/09/07 24,020 24,170 23,695 23,765 207
2023/09/06 24,050 24,280 23,975 24,170 218
2023/09/05 24,000 24,005 23,615 23,975 579
2023/09/04 23,670 24,220 23,670 24,220 531
2023/09/01 23,105 23,530 23,105 23,405 447
2023/08/31 23,030 23,180 23,030 23,120 414
2023/08/30 23,110 23,205 22,940 23,030 241
2023/08/29 23,000 23,085 22,865 23,015 166
2023/08/28 22,620 22,880 22,620 22,860 136
2023/08/25 22,365 22,535 22,365 22,510 42
2023/08/24 22,615 22,695 22,595 22,695 268
2023/08/23 22,155 22,520 22,155 22,520 211
2023/08/22 22,135 22,185 22,070 22,155 131
2023/08/21 21,890 22,105 21,890 22,030 109
2023/08/18 21,920 22,030 21,870 21,935 148
2023/08/17 22,170 22,170 21,680 21,995 268
2023/08/16 22,460 22,460 22,200 22,200 147
2023/08/15 22,775 22,775 22,620 22,705 192
2023/08/14 22,850 22,920 22,520 22,610 177
2023/08/10 22,695 22,785 22,410 22,785 94
2023/08/09 22,810 23,040 22,670 22,750 265
2023/08/08 22,665 22,720 22,560 22,670 431
2023/08/07 22,470 22,690 22,365 22,560 272
2023/08/04 22,015 22,550 22,015 22,415 312
2023/08/03 22,455 22,500 22,245 22,430 724
2023/08/02 22,835 23,215 22,800 22,805 525
2023/08/01 22,760 23,045 22,760 23,000 687
2023/07/31 22,545 22,660 22,455 22,660 666
2023/07/28 22,210 22,500 21,820 22,500 373
2023/07/27 22,235 22,480 22,140 22,480 572
2023/07/26 22,320 22,415 22,075 22,310 408
2023/07/25 22,075 22,290 21,980 22,290 434
2023/07/24 21,660 22,000 21,660 21,945 605
2023/07/21 21,430 21,550 21,350 21,490 643
2023/07/20 21,320 21,455 21,310 21,430 44
2023/07/19 21,180 21,250 21,175 21,220 48
2023/07/18 20,970 21,040 20,955 21,040 141
2023/07/14 21,020 21,025 20,860 20,950 38
2023/07/13 20,870 21,030 20,790 20,890 80
2023/07/12 21,465 21,525 21,250 21,320 108
2023/07/11 21,595 21,595 21,340 21,365 704
2023/07/10 21,690 21,775 21,400 21,500 395
2023/07/07 21,450 21,645 21,400 21,580 151
2023/07/06 22,005 22,005 21,595 21,695 110
2023/07/05 21,875 22,090 21,795 22,005 237
2023/07/04 21,995 21,995 21,900 21,960 1,210
2023/07/03 21,860 22,000 21,860 21,960 333

このページの先頭へ