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
2026/01/30 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
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

このページの先頭へ