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
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
2023/06/30 21,600 21,730 21,600 21,700 183
2023/06/29 21,660 21,815 21,575 21,585 189
2023/06/28 21,365 21,645 21,350 21,615 182
2023/06/27 21,365 21,470 21,140 21,250 37
2023/06/26 21,210 21,440 21,090 21,265 165
2023/06/23 21,605 21,605 21,005 21,210 363
2023/06/22 21,440 21,680 21,440 21,595 382
2023/06/21 21,070 21,545 21,060 21,490 316
2023/06/20 21,435 21,435 21,190 21,230 293
2023/06/19 21,930 21,950 21,390 21,510 679
2023/06/16 21,830 21,835 21,595 21,820 156
2023/06/15 21,810 21,930 21,705 21,805 356
2023/06/14 21,270 21,895 21,270 21,840 851
2023/06/13 20,970 21,090 20,950 21,060 73
2023/06/12 20,920 20,990 20,880 20,945 80
2023/06/09 20,800 20,900 20,800 20,900 103
2023/06/08 20,755 20,920 20,540 20,620 620
2023/06/07 21,015 21,105 20,715 20,740 322
2023/06/06 20,520 20,910 20,415 20,895 253
2023/06/05 20,465 20,665 20,465 20,605 636
2023/06/02 19,735 20,195 19,735 20,195 229
2023/06/01 19,690 19,755 19,595 19,755 214
2023/05/31 20,030 20,030 19,680 19,800 397
2023/05/30 20,150 20,345 20,075 20,325 1,611
2023/05/29 20,280 20,295 20,115 20,175 94
2023/05/26 20,150 20,150 19,965 19,990 180
2023/05/25 20,220 20,220 20,110 20,190 102
2023/05/24 20,185 20,360 20,185 20,340 137
2023/05/23 20,495 20,510 20,195 20,240 306
2023/05/22 20,225 20,415 20,210 20,380 164
2023/05/19 20,355 20,445 20,220 20,225 2,526
2023/05/18 20,315 20,375 20,175 20,310 709
2023/05/17 20,305 20,305 20,145 20,190 581
2023/05/16 20,395 20,475 20,315 20,320 367
2023/05/15 20,260 20,470 20,260 20,350 292
2023/05/12 20,105 20,380 20,105 20,260 508
2023/05/11 20,360 20,415 20,110 20,240 1,368
2023/05/10 21,350 21,600 20,535 20,620 857
2023/05/09 20,825 21,350 20,825 21,350 962
2023/05/08 20,375 20,635 20,375 20,635 446
2023/05/02 20,430 20,490 20,325 20,420 191
2023/05/01 20,375 20,465 20,355 20,410 213
2023/04/28 20,340 20,345 20,120 20,295 414
2023/04/27 19,965 20,205 19,940 20,205 364
2023/04/26 19,835 20,055 19,750 20,055 446
2023/04/25 20,520 20,565 20,085 20,110 314
2023/04/24 20,615 20,615 20,400 20,435 298
2023/04/21 20,735 20,735 20,595 20,700 121
2023/04/20 20,670 20,800 20,670 20,780 247
2023/04/19 20,470 20,775 20,470 20,760 363
2023/04/18 20,695 20,750 20,535 20,535 880
2023/04/17 20,645 20,645 20,510 20,600 53
2023/04/14 20,710 20,710 20,585 20,595 258
2023/04/13 20,630 20,630 20,435 20,495 217
2023/04/12 20,535 20,720 20,535 20,685 302
2023/04/11 20,395 20,500 20,240 20,500 176
2023/04/10 20,270 20,375 20,165 20,165 94
2023/04/07 19,930 20,090 19,930 20,090 37
2023/04/06 20,110 20,110 19,895 19,915 400
2023/04/05 20,520 20,520 20,270 20,310 466
2023/04/04 21,050 21,105 20,835 20,895 1,706
2023/04/03 21,015 21,030 20,880 21,000 396
2023/03/31 20,620 21,000 20,615 20,945 1,029
2023/03/30 20,350 20,490 20,225 20,360 468
2023/03/29 19,980 20,125 19,980 20,105 218
2023/03/28 19,945 20,055 19,885 19,885 99
2023/03/27 19,855 19,900 19,740 19,825 85
2023/03/24 19,795 19,810 19,640 19,755 130
2023/03/23 19,640 19,885 19,545 19,805 116
2023/03/22 19,805 19,830 19,660 19,715 81
2023/03/20 19,555 19,710 19,350 19,405 231
2023/03/17 19,870 19,875 19,460 19,700 550
2023/03/16 19,765 19,845 19,540 19,780 946
2023/03/15 20,505 20,675 20,395 20,615 435
2023/03/14 20,495 20,505 20,075 20,120 1,243
2023/03/13 20,760 20,920 20,675 20,835 3,445
2023/03/10 21,430 21,480 21,150 21,260 1,533
2023/03/09 21,370 21,660 21,370 21,660 2,004
2023/03/08 21,310 21,340 21,195 21,285 1,788
2023/03/07 21,070 21,425 21,040 21,425 763
2023/03/06 21,205 21,240 21,060 21,100 941
2023/03/03 20,935 21,140 20,900 20,935 569
2023/03/02 20,800 21,000 20,790 20,790 1,110
2023/03/01 20,230 20,660 20,230 20,580 187
2023/02/28 20,680 20,700 20,195 20,195 462
2023/02/27 20,175 20,665 20,175 20,590 445
2023/02/24 20,375 20,375 20,135 20,295 617
2023/02/22 20,375 20,520 20,300 20,415 447
2023/02/21 20,435 20,630 20,420 20,500 785
2023/02/20 20,360 20,420 20,150 20,335 720
2023/02/17 19,865 20,260 19,865 20,195 466
2023/02/16 19,900 19,995 19,830 19,970 865
2023/02/15 19,800 19,825 19,745 19,790 627
2023/02/14 19,505 19,590 19,450 19,570 179
2023/02/13 19,165 19,525 19,145 19,325 219
2023/02/10 19,085 19,555 19,085 19,340 822
2023/02/09 18,695 18,995 18,695 18,990 166
2023/02/08 18,825 18,880 18,690 18,765 183
2023/02/07 19,005 19,030 18,870 18,970 390
2023/02/06 19,220 19,295 19,160 19,160 167
2023/02/03 19,090 19,170 18,945 18,985 185
2023/02/02 19,315 19,315 19,000 19,135 1,041
2023/02/01 19,270 19,410 19,260 19,330 139
2023/01/31 19,220 19,345 19,195 19,255 152
2023/01/30 19,570 19,570 19,150 19,275 1,538
2023/01/27 19,495 19,495 19,355 19,435 605
2023/01/26 19,400 19,425 19,310 19,385 322
2023/01/25 18,950 19,400 18,950 19,400 352
2023/01/24 19,160 19,375 18,900 18,960 578
2023/01/23 19,000 19,050 18,840 19,040 484
2023/01/20 18,330 18,770 18,330 18,740 178
2023/01/19 18,400 18,490 18,375 18,390 43
2023/01/18 18,360 18,675 18,225 18,555 120
2023/01/17 18,010 18,330 18,010 18,325 67
2023/01/16 18,410 18,410 18,050 18,065 309
2023/01/13 18,220 18,500 18,220 18,450 159
2023/01/12 18,070 18,380 18,070 18,350 133
2023/01/11 17,855 18,100 17,855 18,035 224
2023/01/10 17,440 17,715 17,440 17,670 117
2023/01/06 17,100 17,340 17,100 17,295 24
2023/01/05 17,265 17,265 17,015 17,050 41
2023/01/04 17,385 17,385 17,090 17,090 117

このページの先頭へ