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
2022/12/30 17,605 17,620 17,475 17,505 279
2022/12/29 17,530 17,530 17,360 17,485 325
2022/12/28 17,610 17,645 17,565 17,645 80
2022/12/27 17,580 17,580 17,520 17,570 16
2022/12/26 17,360 17,555 17,360 17,545 48
2022/12/23 17,265 17,265 17,125 17,215 111
2022/12/22 17,310 17,450 17,310 17,355 158
2022/12/21 17,320 17,340 17,250 17,310 38
2022/12/20 17,705 17,720 17,220 17,280 81
2022/12/19 17,630 17,720 17,630 17,700 74
2022/12/16 17,935 17,950 17,765 17,765 95
2022/12/15 18,105 18,205 18,075 18,075 145
2022/12/14 17,910 18,090 17,910 18,075 31
2022/12/13 17,835 17,975 17,835 17,910 128
2022/12/12 17,925 17,925 17,785 17,785 107
2022/12/09 17,800 18,000 17,800 18,000 576
2022/12/08 17,820 17,820 17,715 17,730 9
2022/12/07 17,720 17,945 17,720 17,870 87
2022/12/06 17,690 17,790 17,690 17,755 31
2022/12/05 17,540 17,700 17,540 17,575 95
2022/12/02 17,720 17,720 17,400 17,420 67
2022/12/01 17,770 17,810 17,730 17,730 608
2022/11/30 17,645 17,705 17,645 17,700 47
2022/11/29 17,415 17,610 17,415 17,610 29
2022/11/28 17,920 17,920 17,500 17,555 64
2022/11/25 17,945 17,950 17,845 17,920 182
2022/11/24 17,950 17,970 17,885 17,935 346
2022/11/22 17,995 18,030 17,755 17,755 799
2022/11/21 17,460 17,655 17,460 17,600 148
2022/11/18 17,410 17,555 17,410 17,435 14
2022/11/17 17,535 17,585 17,410 17,410 107
2022/11/16 17,660 17,800 17,545 17,645 71
2022/11/15 17,230 17,595 17,230 17,595 126
2022/11/14 17,495 17,495 17,165 17,165 124
2022/11/11 17,520 17,520 17,395 17,510 1,760
2022/11/10 17,375 17,375 17,205 17,340 51
2022/11/09 17,330 17,555 17,265 17,425 52
2022/11/08 17,320 17,450 17,260 17,395 127
2022/11/07 17,055 17,390 17,055 17,215 314
2022/11/04 16,780 16,890 16,705 16,820 53
2022/11/02 16,880 17,025 16,820 16,820 360
2022/11/01 16,445 16,635 16,410 16,635 656
2022/10/31 16,350 16,350 16,320 16,325 16
2022/10/28 16,285 16,285 16,180 16,255 82
2022/10/27 16,485 16,485 16,335 16,360 4
2022/10/26 16,535 16,535 16,420 16,420 42
2022/10/25 16,430 16,545 16,430 16,505 37
2022/10/24 16,445 16,585 16,445 16,490 28
2022/10/21 16,450 16,450 16,300 16,300 42
2022/10/20 16,785 16,785 16,445 16,445 425
2022/10/19 16,615 16,725 16,615 16,725 169
2022/10/18 16,760 16,760 16,530 16,690 197
2022/10/17 16,540 16,605 16,540 16,590 10
2022/10/14 16,645 16,755 16,515 16,720 93
2022/10/13 16,390 16,400 16,370 16,400 18
2022/10/12 16,750 16,750 16,445 16,445 4
2022/10/11 16,620 16,700 16,520 16,540 119
2022/10/07 16,665 16,730 16,665 16,675 10
2022/10/06 16,900 16,970 16,865 16,925 36
2022/10/05 16,890 16,900 16,775 16,870 123
2022/10/04 16,600 16,755 16,600 16,755 170
2022/10/03 16,030 16,200 15,935 16,200 670
2022/09/30 16,340 16,340 16,065 16,075 33
2022/09/29 16,445 16,515 16,290 16,345 34
2022/09/28 16,405 16,405 16,070 16,070 108
2022/09/27 16,460 16,540 16,450 16,490 52
2022/09/26 16,765 16,765 16,325 16,425 156
2022/09/22 16,910 17,030 16,910 17,030 29
2022/09/21 17,135 17,135 17,000 17,080 67
2022/09/20 17,135 17,240 17,130 17,130 47
2022/09/16 16,960 16,980 16,890 16,915 23
2022/09/15 17,155 17,175 17,025 17,080 151
2022/09/14 17,065 17,365 17,065 17,295 58
2022/09/13 17,320 17,470 17,320 17,450 77
2022/09/12 17,345 17,440 17,270 17,305 83
2022/09/09 17,050 17,230 17,050 17,205 105
2022/09/08 16,905 17,075 16,905 17,040 26
2022/09/07 16,940 16,940 16,735 16,815 124
2022/09/06 16,785 16,935 16,785 16,935 22
2022/09/05 16,655 16,825 16,655 16,800 23
2022/09/02 16,775 16,775 16,620 16,660 75
2022/09/01 17,050 17,050 16,850 16,930 658
2022/08/31 16,970 17,115 16,890 17,080 46
2022/08/30 17,150 17,185 17,110 17,185 60
2022/08/29 16,725 17,015 16,725 16,975 48
2022/08/26 17,015 17,145 17,015 17,095 210
2022/08/25 16,885 16,965 16,885 16,965 29
2022/08/24 16,905 16,930 16,905 16,905 9
2022/08/23 16,725 16,805 16,725 16,790 96
2022/08/22 16,810 16,880 16,755 16,860 50
2022/08/19 16,860 16,955 16,860 16,955 51
2022/08/18 16,715 16,860 16,710 16,820 81
2022/08/17 16,525 16,935 16,525 16,880 101
2022/08/16 16,660 16,660 16,550 16,600 39
2022/08/15 16,725 16,770 16,645 16,645 67
2022/08/12 16,565 16,760 16,565 16,725 106
2022/08/10 16,415 16,475 16,305 16,420 40
2022/08/09 16,475 16,500 16,350 16,350 145
2022/08/08 16,300 16,425 16,300 16,415 137
2022/08/05 15,920 16,240 15,920 16,205 109
2022/08/04 15,780 15,835 15,620 15,835 44
2022/08/03 15,860 15,860 15,710 15,815 60
2022/08/02 16,060 16,060 15,860 15,880 119
2022/08/01 16,015 16,215 16,015 16,215 265
2022/07/29 16,005 16,005 15,900 15,970 104
2022/07/28 16,130 16,130 15,955 16,020 61
2022/07/27 15,915 16,025 15,915 16,025 107
2022/07/26 15,915 16,020 15,915 15,970 54
2022/07/25 15,925 15,940 15,800 15,805 77
2022/07/22 15,995 15,995 15,890 15,990 28
2022/07/21 15,925 15,995 15,830 15,995 45
2022/07/20 16,130 16,130 16,030 16,110 293
2022/07/19 15,770 15,910 15,755 15,900 158
2022/07/15 15,590 15,610 15,455 15,550 87
2022/07/14 15,525 15,705 15,400 15,625 2,564
2022/07/13 16,095 16,150 16,050 16,120 2,738
2022/07/12 16,290 16,290 16,030 16,090 153
2022/07/11 16,485 16,485 16,385 16,415 114
2022/07/08 16,110 16,430 16,110 16,255 116
2022/07/07 16,005 16,005 15,635 15,875 128
2022/07/06 16,070 16,350 15,770 15,825 132
2022/07/05 16,335 16,355 16,300 16,330 11
2022/07/04 16,130 16,230 16,115 16,220 68
2022/07/01 16,355 16,375 16,050 16,125 656
2022/06/30 16,510 16,545 16,320 16,320 69
2022/06/29 16,600 16,610 16,550 16,590 20
2022/06/28 16,610 16,725 16,540 16,605 162
2022/06/27 16,350 16,500 16,330 16,480 64
2022/06/24 16,085 16,180 15,960 16,180 114
2022/06/23 16,420 16,420 16,080 16,135 110
2022/06/22 16,635 16,635 16,350 16,350 273
2022/06/21 16,550 16,595 16,415 16,490 215
2022/06/20 16,680 16,690 16,200 16,275 228
2022/06/17 16,745 16,745 16,590 16,680 403
2022/06/16 17,185 17,400 17,145 17,145 113
2022/06/15 17,225 17,320 16,950 16,995 42
2022/06/14 17,135 17,220 17,135 17,220 207
2022/06/13 17,580 17,735 17,415 17,435 194
2022/06/10 17,905 17,980 17,795 17,915 190
2022/06/09 18,240 18,305 18,130 18,300 234
2022/06/08 18,400 18,400 18,290 18,315 250
2022/06/07 18,095 18,380 18,095 18,285 196
2022/06/06 17,790 18,070 17,790 18,070 167
2022/06/03 18,015 18,015 17,965 17,965 73
2022/06/02 17,890 17,920 17,880 17,880 25
2022/06/01 17,725 17,865 17,680 17,865 651
2022/05/31 17,775 17,775 17,660 17,665 17
2022/05/30 17,715 17,785 17,675 17,740 159
2022/05/27 17,350 17,560 17,350 17,515 285
2022/05/26 17,315 17,320 17,260 17,290 124
2022/05/25 17,380 17,425 17,305 17,320 51
2022/05/24 17,435 17,545 17,335 17,335 137
2022/05/23 17,500 17,500 17,270 17,350 131
2022/05/20 17,125 17,400 17,125 17,400 173
2022/05/19 16,575 16,950 16,520 16,940 127
2022/05/18 16,920 17,030 16,850 16,975 149
2022/05/17 16,685 16,810 16,685 16,785 22
2022/05/16 17,050 17,050 16,580 16,580 111
2022/05/13 16,625 16,970 16,600 16,840 107
2022/05/12 16,505 16,885 16,505 16,545 117
2022/05/11 16,405 16,720 16,405 16,470 117
2022/05/10 16,755 16,755 16,485 16,605 304
2022/05/09 17,545 17,545 16,780 16,880 536
2022/05/06 17,405 17,655 17,390 17,575 115
2022/05/02 17,400 17,660 17,215 17,330 299
2022/04/28 16,775 17,310 16,700 17,245 252
2022/04/27 16,695 17,000 16,550 16,700 317
2022/04/26 17,300 17,340 16,690 16,800 577
2022/04/25 17,360 17,360 17,075 17,075 212
2022/04/22 17,750 17,750 17,545 17,580 126
2022/04/21 18,205 18,205 17,990 17,990 142
2022/04/20 18,140 18,185 18,090 18,145 216
2022/04/19 17,945 18,145 17,925 18,145 153
2022/04/18 17,810 17,850 17,600 17,695 314
2022/04/15 17,950 17,975 17,780 17,900 154
2022/04/14 17,645 17,970 17,645 17,910 593
2022/04/13 17,415 17,560 17,350 17,505 81
2022/04/12 17,265 17,365 17,260 17,355 65
2022/04/11 17,575 17,750 17,415 17,455 241
2022/04/08 17,465 17,490 17,290 17,435 3,925
2022/04/07 17,305 17,305 17,060 17,235 169
2022/04/06 17,730 17,730 17,520 17,565 69
2022/04/05 18,075 18,075 17,835 17,875 90
2022/04/04 18,000 18,075 17,975 18,075 49
2022/04/01 17,890 18,000 17,810 17,970 65
2022/03/31 18,100 18,690 18,095 18,140 143
2022/03/30 18,175 18,280 17,900 17,945 230
2022/03/29 18,105 18,290 18,055 18,190 410
2022/03/28 18,470 18,495 18,090 18,150 387
2022/03/25 18,450 18,630 18,335 18,480 460
2022/03/24 18,015 18,360 18,015 18,335 752
2022/03/23 17,975 18,110 17,800 18,110 319
2022/03/22 17,760 17,965 17,730 17,840 322
2022/03/18 17,270 17,510 17,240 17,510 250
2022/03/17 17,080 17,215 16,965 17,215 408
2022/03/16 16,645 16,965 16,645 16,965 86
2022/03/15 17,215 17,215 16,570 16,615 336
2022/03/14 17,105 17,250 17,050 17,215 441
2022/03/11 16,780 17,145 16,780 17,140 388
2022/03/10 16,795 17,000 16,645 16,950 229
2022/03/09 16,480 16,765 16,415 16,450 170
2022/03/08 17,450 17,450 16,390 16,390 359
2022/03/07 17,645 17,645 17,140 17,450 393
2022/03/04 18,200 18,200 17,475 17,645 1,034
2022/03/03 17,930 18,070 17,865 18,070 150
2022/03/02 17,595 17,825 17,565 17,695 183
2022/03/01 17,580 17,725 17,545 17,545 317
2022/02/28 17,045 17,485 17,045 17,485 332
2022/02/25 16,855 16,945 16,710 16,945 89
2022/02/24 16,940 17,100 16,650 16,830 195
2022/02/22 17,040 17,100 16,785 16,935 228
2022/02/21 17,025 17,255 17,025 17,195 26
2022/02/18 17,060 17,285 17,060 17,095 87
2022/02/17 17,175 17,235 17,080 17,080 142
2022/02/16 17,215 17,215 17,120 17,120 82
2022/02/15 17,350 17,390 17,000 17,000 87
2022/02/14 17,085 17,310 17,060 17,310 101
2022/02/10 17,475 17,475 16,380 17,445 263
2022/02/09 17,000 17,640 17,000 17,640 628
2022/02/08 16,660 16,960 16,660 16,950 271
2022/02/07 16,390 16,760 16,390 16,660 52
2022/02/04 16,575 16,650 16,355 16,650 104
2022/02/03 16,495 16,500 16,420 16,430 34
2022/02/02 16,090 16,420 16,090 16,420 87
2022/02/01 16,180 16,205 15,950 16,170 204
2022/01/31 15,850 16,145 15,805 16,130 55
2022/01/28 15,950 15,950 15,805 15,805 158
2022/01/27 16,110 16,200 15,690 15,720 33
2022/01/26 16,135 16,225 16,090 16,090 39
2022/01/25 16,200 16,200 15,850 15,850 59
2022/01/24 15,900 16,300 15,900 16,280 120
2022/01/21 16,580 16,580 15,995 16,295 94
2022/01/20 16,265 16,500 16,235 16,460 182
2022/01/19 16,435 16,625 16,165 16,170 647
2022/01/18 17,160 17,160 16,730 16,835 656
2022/01/17 17,500 17,680 17,310 17,310 258
2022/01/14 17,450 17,510 17,175 17,510 313
2022/01/13 17,145 17,595 17,145 17,510 832
2022/01/12 16,830 17,000 16,790 17,000 367
2022/01/11 16,580 16,760 16,495 16,745 374
2022/01/07 16,385 16,595 16,385 16,530 238
2022/01/06 16,390 16,450 16,160 16,310 493
2022/01/05 16,055 16,415 16,055 16,415 201
2022/01/04 15,870 16,025 15,800 15,985 208

このページの先頭へ