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
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
2025/04/07 21,135 22,020 19,615 21,000 1,153
2025/04/04 24,840 24,840 23,400 23,955 1,330
2025/04/03 25,115 25,395 25,055 25,265 383
2025/04/02 26,595 26,595 26,100 26,250 49
2025/04/01 26,745 26,875 26,425 26,550 379
2025/03/31 27,500 27,500 26,445 26,790 504
2025/03/28 28,300 28,300 27,600 27,820 169
2025/03/27 28,440 28,440 28,010 28,125 1,471
2025/03/26 28,725 28,725 28,540 28,695 284
2025/03/25 28,690 28,725 28,405 28,405 2,317
2025/03/24 28,740 28,740 28,145 28,380 97
2025/03/21 28,545 28,700 28,475 28,535 42
2025/03/19 28,440 28,640 28,230 28,545 62
2025/03/18 28,320 28,465 28,285 28,400 104
2025/03/17 28,075 28,190 27,980 28,125 82
2025/03/14 27,645 27,985 27,590 27,985 120
2025/03/13 27,360 27,650 27,360 27,385 16
2025/03/12 26,755 27,480 26,755 27,480 502
2025/03/11 27,175 27,175 26,500 27,000 4,934
2025/03/10 27,860 27,860 27,555 27,675 32
2025/03/07 27,670 27,750 27,340 27,730 99
2025/03/06 27,395 27,770 27,395 27,725 63
2025/03/05 26,765 27,330 26,765 27,320 111
2025/03/04 27,315 27,315 26,800 27,010 209
2025/03/03 27,315 27,655 27,315 27,510 118
2025/02/28 27,350 27,595 27,020 27,315 70
2025/02/27 27,370 28,050 27,370 27,850 143
2025/02/26 27,160 27,300 26,880 27,300 219
2025/02/25 27,330 27,470 27,150 27,200 5,068
2025/02/21 27,890 27,890 27,650 27,700 39
2025/02/20 28,170 28,170 27,910 28,020 29
2025/02/19 28,340 28,490 28,170 28,170 80
2025/02/18 28,425 28,570 28,250 28,340 76
2025/02/17 28,490 28,490 28,200 28,490 621
2025/02/14 28,600 28,860 28,300 28,570 464
2025/02/13 28,790 28,900 28,540 28,635 501
2025/02/12 28,160 28,930 28,000 28,765 289
2025/02/10 28,335 28,335 27,900 28,260 89
2025/02/07 28,105 28,140 27,835 27,835 35
2025/02/06 27,850 27,985 27,755 27,805 52
2025/02/05 27,705 28,260 27,705 27,800 95
2025/02/04 27,415 27,750 27,400 27,750 51
2025/02/03 27,190 27,385 26,800 27,385 1,861
2025/01/31 27,400 27,815 27,400 27,690 192
2025/01/30 27,145 27,450 27,145 27,360 52
2025/01/29 26,745 27,170 26,735 27,125 125
2025/01/28 27,160 27,160 26,745 26,745 340
2025/01/27 28,225 28,225 27,325 27,325 111
2025/01/24 27,955 28,160 27,935 28,010 72
2025/01/23 27,790 28,010 27,620 27,780 272
2025/01/22 27,055 27,765 27,055 27,730 216
2025/01/21 26,925 27,070 26,725 26,795 114
2025/01/20 26,560 26,790 26,425 26,425 156
2025/01/17 26,105 26,400 26,000 26,400 37
2025/01/16 26,395 26,395 26,260 26,360 22
2025/01/15 26,255 26,435 26,155 26,395 760
2025/01/14 26,980 27,300 26,155 26,255 243
2025/01/10 26,625 27,030 26,625 27,030 52
2025/01/09 27,180 27,180 26,730 26,970 185
2025/01/08 27,000 27,320 27,000 27,270 189
2025/01/07 27,385 27,455 26,970 27,105 148
2025/01/06 27,245 27,525 27,245 27,285 191

このページの先頭へ