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
2021/12/30 15,600 15,725 15,600 15,725 26
2021/12/29 15,540 15,710 15,540 15,670 205
2021/12/28 15,565 15,620 15,530 15,570 69
2021/12/27 15,630 15,630 15,420 15,420 54
2021/12/24 15,625 15,790 15,625 15,630 120
2021/12/23 15,540 15,600 15,540 15,595 15
2021/12/22 15,485 15,485 15,400 15,445 456
2021/12/21 15,605 15,605 15,460 15,460 166
2021/12/20 15,750 15,750 15,410 15,415 170
2021/12/17 15,555 15,975 15,555 15,860 152
2021/12/16 15,790 15,860 15,790 15,820 237
2021/12/15 15,570 15,770 15,570 15,735 54
2021/12/14 15,640 15,640 15,530 15,530 13
2021/12/13 15,685 15,685 15,615 15,640 23
2021/12/10 15,635 15,660 15,585 15,640 145
2021/12/09 15,805 15,805 15,660 15,660 6
2021/12/08 15,855 15,870 15,780 15,780 203
2021/12/07 15,500 15,820 15,500 15,815 363
2021/12/06 15,325 15,435 15,250 15,390 48
2021/12/03 15,095 15,330 15,095 15,325 103
2021/12/02 14,800 15,015 14,800 14,995 54
2021/12/01 14,750 15,150 14,750 15,070 157
2021/11/30 15,220 15,230 14,850 14,850 150
2021/11/29 15,190 15,440 15,060 15,145 154
2021/11/26 15,860 15,860 15,520 15,620 273
2021/11/25 15,870 16,030 15,870 16,030 36
2021/11/24 15,920 16,080 15,860 15,860 241
2021/11/22 15,660 15,860 15,640 15,860 146
2021/11/19 15,720 15,830 15,720 15,820 12
2021/11/18 15,690 15,720 15,580 15,720 123
2021/11/17 15,910 15,910 15,720 15,740 152
2021/11/16 15,980 16,000 15,920 15,920 311
2021/11/15 16,200 16,200 15,980 16,010 251
2021/11/12 16,020 16,220 16,020 16,200 62
2021/11/11 15,820 16,010 15,820 15,840 155
2021/11/10 15,930 15,930 15,750 15,810 234
2021/11/09 16,180 16,300 16,020 16,090 115
2021/11/08 16,150 16,150 15,940 16,100 563
2021/11/05 16,530 16,530 16,220 16,270 201
2021/11/04 16,780 16,780 16,560 16,640 265
2021/11/02 16,870 16,870 16,510 16,510 649
2021/11/01 16,790 16,870 16,620 16,870 262
2021/10/29 16,660 16,660 16,410 16,560 61
2021/10/28 16,620 16,620 16,390 16,480 140
2021/10/27 17,040 17,040 16,800 16,820 379
2021/10/26 16,890 17,050 16,890 17,000 359
2021/10/25 16,470 16,700 16,470 16,620 303
2021/10/22 16,350 16,480 16,270 16,340 119
2021/10/21 16,790 16,850 16,600 16,600 143
2021/10/20 16,980 16,980 16,700 16,700 338
2021/10/19 16,890 16,890 16,720 16,830 352
2021/10/18 16,770 17,000 16,770 17,000 413
2021/10/15 16,540 16,600 16,430 16,600 138
2021/10/14 16,230 16,310 16,220 16,310 14
2021/10/13 16,350 16,350 16,090 16,200 530
2021/10/12 16,180 16,480 16,100 16,360 598
2021/10/11 16,000 16,160 15,960 16,100 74
2021/10/08 15,880 16,170 15,860 15,860 378
2021/10/07 15,700 15,810 15,560 15,690 103
2021/10/06 15,850 16,070 15,620 15,840 259
2021/10/05 15,590 15,840 15,430 15,810 485
2021/10/04 16,110 16,160 15,730 15,730 204
2021/10/01 16,140 16,200 15,920 15,920 203
2021/09/30 16,530 16,530 16,280 16,290 37
2021/09/29 16,510 16,690 16,410 16,460 374
2021/09/28 16,680 16,690 16,500 16,580 224
2021/09/27 16,550 16,650 16,540 16,540 428
2021/09/24 16,670 16,670 16,490 16,550 342
2021/09/22 16,210 16,210 15,970 16,100 456
2021/09/21 16,270 16,470 16,230 16,320 459
2021/09/17 17,170 17,170 16,630 16,870 245
2021/09/16 17,470 17,580 17,240 17,250 218
2021/09/15 17,460 17,470 17,300 17,340 365
2021/09/14 17,660 17,700 17,590 17,680 107
2021/09/13 17,300 17,500 17,170 17,490 260
2021/09/10 17,270 17,450 17,260 17,300 277
2021/09/09 17,180 17,260 17,110 17,260 35
2021/09/08 17,080 17,340 17,080 17,300 176
2021/09/07 17,340 17,460 17,190 17,310 692
2021/09/06 17,230 17,260 17,110 17,140 607
2021/09/03 16,590 16,940 16,590 16,890 509
2021/09/02 16,570 16,570 16,170 16,380 316
2021/09/01 16,700 16,780 16,540 16,650 152
2021/08/31 16,380 16,780 16,280 16,660 641
2021/08/30 16,060 16,450 16,060 16,380 367
2021/08/27 15,790 15,790 15,710 15,710 102
2021/08/26 15,810 15,900 15,760 15,760 37
2021/08/25 15,770 15,960 15,610 15,810 247
2021/08/24 15,340 15,600 15,340 15,470 149
2021/08/23 14,750 15,270 14,750 15,200 284
2021/08/20 15,350 15,410 15,000 15,080 454
2021/08/19 16,000 16,000 15,500 15,500 341
2021/08/18 16,120 16,300 16,080 16,200 73
2021/08/17 16,650 16,650 16,280 16,290 168
2021/08/16 16,800 16,800 16,470 16,570 108
2021/08/13 16,710 16,880 16,560 16,880 313
2021/08/12 16,590 16,600 16,490 16,580 150
2021/08/11 16,220 16,580 16,220 16,520 460
2021/08/10 16,130 16,200 16,020 16,030 218
2021/08/06 15,950 16,080 15,950 16,030 65
2021/08/05 15,900 16,070 15,900 16,020 131
2021/08/04 16,200 16,390 15,850 15,910 781
2021/08/03 16,030 16,040 15,870 16,020 211
2021/08/02 15,750 16,120 15,750 16,120 376
2021/07/30 15,710 15,760 15,580 15,580 37
2021/07/29 15,710 15,720 15,640 15,700 588
2021/07/28 15,620 15,780 15,580 15,590 581
2021/07/27 15,530 15,720 15,520 15,610 204
2021/07/26 15,100 15,420 15,100 15,280 331
2021/07/21 15,050 15,130 14,870 14,870 112
2021/07/20 14,820 14,940 14,790 14,790 237
2021/07/19 15,260 15,260 15,050 15,060 193
2021/07/16 15,200 15,530 15,200 15,510 253
2021/07/15 15,310 15,310 15,230 15,230 54
2021/07/14 15,330 15,410 15,300 15,310 215
2021/03/22 16,340 16,480 16,210 16,370 474
2021/03/19 16,100 16,400 16,000 16,400 403
2021/03/18 16,130 16,200 16,010 16,200 272
2021/03/17 15,850 15,980 15,740 15,910 459
2021/03/16 16,030 16,190 16,020 16,020 416
2021/03/15 15,910 16,170 15,910 16,110 486
2021/03/12 15,900 16,100 15,720 15,740 721
2021/03/11 15,490 15,900 15,380 15,900 547
2021/03/10 15,400 15,400 15,150 15,300 813
2021/03/09 15,470 15,600 15,400 15,580 1,231
2021/03/08 15,280 15,450 15,200 15,270 700
2021/03/05 14,920 15,020 14,750 15,020 208
2021/03/04 15,210 15,230 14,770 14,960 835
2021/03/03 14,730 15,330 14,730 15,330 762
2021/03/02 14,930 14,930 14,610 14,730 333
2021/03/01 14,730 14,780 14,570 14,770 330
2021/02/26 14,860 14,930 14,620 14,620 488
2021/02/25 15,160 15,170 14,930 15,060 129
2021/02/24 15,140 15,140 14,850 14,860 202
2021/02/22 14,860 15,070 14,820 14,970 332
2021/02/19 14,590 14,720 14,500 14,580 380
2021/02/18 15,140 15,140 14,670 14,680 292
2021/02/17 14,710 15,150 14,710 15,120 415
2021/02/16 14,600 14,790 14,600 14,710 296
2021/02/15 14,630 14,750 14,510 14,530 409
2021/02/12 14,540 14,620 14,370 14,540 339
2021/02/10 14,430 14,540 14,340 14,420 358
2021/02/09 14,600 14,700 14,400 14,490 926
2021/02/08 14,270 14,620 14,260 14,560 1,371
2021/02/05 13,900 14,000 13,850 14,000 421
2021/02/04 13,750 13,890 13,720 13,790 150
2021/02/03 13,620 13,730 13,550 13,550 161
2021/02/02 13,260 13,610 13,260 13,490 257
2021/02/01 12,830 13,220 12,830 13,000 225
2021/01/29 13,130 13,140 12,860 12,860 439
2021/01/28 12,920 13,240 12,920 13,200 351
2021/01/27 13,300 13,360 13,180 13,220 255
2021/01/26 13,650 13,700 13,300 13,370 640
2021/01/25 13,720 13,740 13,630 13,680 371
2021/01/22 13,710 13,780 13,630 13,630 959
2021/01/21 13,850 13,870 13,770 13,850 167
2021/01/20 13,770 13,800 13,680 13,750 303
2021/01/19 13,760 13,790 13,630 13,790 216
2021/01/18 13,610 13,720 13,540 13,640 232
2021/01/15 14,130 14,180 13,800 13,830 236
2021/01/14 14,190 14,260 13,950 13,950 565
2021/01/13 14,170 14,320 14,170 14,220 227
2021/01/12 14,150 14,230 14,120 14,210 495
2021/01/08 14,070 14,250 14,020 14,210 644
2021/01/07 13,360 13,990 13,360 13,920 326
2021/01/06 13,260 13,330 13,220 13,310 405
2021/01/05 12,920 13,190 12,920 13,110 113
2021/01/04 13,180 13,180 12,840 13,030 521

このページの先頭へ