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)機械上場投信(1624)の株価時系列情報

(NEXT FUNDS)機械上場投信(1624)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
2026/05/29 86,970 87,620 86,550 87,470 138
2026/05/28 87,000 87,600 85,580 86,930 473
2026/05/27 87,900 89,500 87,000 87,000 193
2026/05/26 87,990 88,990 87,270 87,800 218
2026/05/25 89,020 89,500 87,000 87,980 370
2026/05/22 85,870 87,520 85,870 87,520 499
2026/05/21 86,360 86,360 85,320 85,610 333
2026/05/20 85,330 86,700 83,700 86,700 331
2026/05/19 88,080 88,650 86,140 86,730 311
2026/05/18 88,660 89,050 87,000 87,250 245
2026/05/15 91,530 92,050 88,320 88,520 382
2026/05/14 94,400 94,400 91,020 91,350 754
2026/05/13 92,230 94,150 92,230 94,110 535
2026/05/12 93,900 93,960 91,900 92,140 378
2026/05/11 95,180 95,180 92,430 92,570 305
2026/05/08 92,120 94,380 91,600 94,010 423
2026/05/07 92,800 94,020 92,120 93,550 464
2026/05/01 90,090 91,150 90,090 90,710 194
2026/04/30 91,640 93,430 89,870 90,650 254
2026/04/28 91,850 92,940 91,700 92,500 449
2026/04/27 90,410 91,680 89,490 91,680 350
2026/04/24 90,130 90,890 89,920 90,390 586
2026/04/23 89,810 91,900 88,860 90,130 1,888
2026/04/22 88,900 89,860 88,580 89,580 209
2026/04/21 90,940 90,940 88,800 88,800 329
2026/04/20 88,920 90,430 88,700 90,230 209
2026/04/17 90,010 90,720 88,580 88,660 157
2026/04/16 91,510 91,900 89,810 90,490 365
2026/04/15 91,350 91,350 89,320 90,160 1,016
2026/04/14 92,530 92,530 90,000 90,540 421
2026/04/13 89,840 90,600 87,870 89,530 1,141
2026/04/10 88,730 91,730 88,730 90,000 269
2026/04/09 89,710 89,900 88,700 89,300 268
2026/04/08 88,830 89,480 87,360 89,420 353
2026/04/07 86,630 87,150 85,530 86,100 185
2026/04/06 86,990 87,170 86,200 86,720 520
2026/04/03 85,000 87,350 85,000 86,990 292
2026/03/27 85,170 85,310 83,500 85,000 180
2026/03/26 86,170 87,290 85,090 85,170 134
2026/03/25 85,880 86,010 85,080 85,290 242
2026/03/24 85,180 85,180 82,190 83,470 484
2026/03/23 85,550 86,990 81,000 83,500 640
2026/03/19 88,500 89,340 87,510 87,880 358
2026/03/18 89,010 90,290 88,410 90,290 159
2026/03/17 87,860 89,490 87,580 87,790 5,108
2026/03/16 88,300 88,390 87,000 87,300 307
2026/03/13 90,180 90,180 87,210 88,300 182
2026/03/12 88,290 90,200 88,290 89,200 300
2026/03/11 90,550 90,830 89,510 90,390 201
2026/03/10 89,070 89,640 87,910 88,240 688
2026/03/09 90,000 90,000 83,000 85,520 5,896
2026/03/06 91,300 91,300 89,100 91,220 736
2026/03/05 91,910 93,360 90,530 92,800 372
2026/03/04 94,600 94,600 84,990 88,910 1,753
2026/03/03 97,820 97,820 94,380 95,660 577
2026/03/02 95,440 97,950 92,600 97,820 551
2026/02/27 97,150 97,200 95,140 96,940 402
2026/02/26 97,390 97,390 95,480 95,780 442
2026/02/25 96,630 96,630 94,020 95,300 551
2026/02/24 94,410 97,950 94,400 95,130 609
2026/02/20 95,090 95,440 94,450 95,010 371
2026/02/19 95,500 95,500 94,250 95,340 323
2026/02/18 94,300 94,690 93,780 94,160 192
2026/02/17 94,920 94,920 92,270 92,850 457
2026/02/16 95,880 96,000 94,380 94,570 303
2026/02/13 94,730 95,490 93,510 94,380 395
2026/02/12 94,960 95,080 93,000 94,840 656
2026/02/10 93,590 96,230 92,950 94,960 755
2026/02/09 93,770 100,550 91,540 92,090 736
2026/02/06 88,490 88,590 85,830 88,590 563
2026/02/05 89,100 89,400 86,760 87,590 308
2026/02/04 87,320 88,960 86,760 88,960 412
2026/02/03 83,840 87,310 83,840 87,310 348
2026/02/02 85,130 85,300 82,770 83,370 663
2026/01/30 83,460 83,590 82,450 83,590 146
2026/01/29 83,030 83,630 82,730 83,200 207
2026/01/28 84,490 84,490 82,230 82,930 152
2026/01/27 83,020 83,810 82,790 83,810 116
2026/01/26 83,000 84,050 83,000 83,380 265
2026/01/23 85,990 85,990 84,280 84,280 208
2026/01/22 85,930 85,930 84,960 85,500 305
2026/01/21 84,270 84,660 82,140 84,430 420
2026/01/20 85,640 85,770 84,200 84,510 679
2026/01/19 84,070 85,540 83,620 85,540 498
2026/01/16 84,770 84,990 84,190 84,640 343
2026/01/15 85,120 85,120 82,340 84,270 407
2026/01/14 81,970 83,620 81,970 83,620 561
2026/01/13 81,000 81,450 80,000 81,200 509
2026/01/09 77,970 78,540 77,510 78,540 186
2026/01/08 77,630 78,310 77,600 77,970 264
2026/01/07 77,120 77,800 76,990 77,600 501
2026/01/06 76,260 77,610 76,260 77,550 652
2026/01/05 74,090 75,970 73,500 75,970 1,997
2025/12/30 73,020 73,070 72,660 73,070 90
2025/12/29 73,050 73,200 72,840 72,930 316
2025/12/26 72,980 73,050 72,670 72,940 113
2025/12/25 72,910 72,960 72,700 72,960 129
2025/12/24 72,800 73,050 72,710 72,910 83
2025/12/23 72,790 73,050 72,710 72,800 119
2025/12/22 72,550 73,200 72,550 72,960 144
2025/12/19 71,280 72,440 71,280 72,100 210
2025/12/18 72,060 72,060 70,850 71,320 345
2025/12/17 72,800 72,800 71,700 72,270 187
2025/12/16 73,970 73,990 72,800 72,800 157
2025/12/15 75,040 75,040 73,860 74,340 274
2025/12/12 74,860 75,610 74,460 75,400 138
2025/12/11 76,130 76,130 74,360 74,400 391
2025/12/10 76,180 76,780 75,290 75,900 255
2025/12/09 75,790 76,000 75,580 75,910 170
2025/12/08 74,970 75,500 74,470 75,500 226
2025/12/05 74,250 74,650 74,220 74,650 114
2025/12/04 73,130 74,700 73,130 74,700 199
2025/12/03 72,330 73,180 72,330 73,100 81
2025/12/02 72,980 72,980 72,270 72,270 98
2025/12/01 75,000 75,000 72,610 72,610 224
2025/11/28 72,950 74,580 72,950 73,700 134
2025/11/27 73,100 75,500 72,700 72,850 239
2025/11/26 71,720 73,470 71,720 73,100 266
2025/11/25 72,220 72,400 71,290 71,420 82
2025/11/21 72,220 72,440 70,700 71,420 907
2025/11/20 72,360 73,640 72,330 73,330 283
2025/11/19 72,070 72,080 70,030 70,860 327
2025/11/18 74,910 74,910 72,350 72,350 443
2025/11/17 75,140 75,140 74,370 75,080 214
2025/11/14 76,020 76,020 74,780 75,170 412
2025/11/13 76,000 76,590 75,470 76,590 448
2025/11/12 75,000 75,640 74,270 75,640 91
2025/11/11 75,830 75,830 74,660 74,950 203
2025/11/10 75,500 75,900 75,500 75,880 97
2025/11/07 76,500 76,500 74,650 75,390 355
2025/11/06 74,980 77,010 74,980 77,010 182
2025/11/05 76,790 76,790 72,610 74,840 806
2025/11/04 76,850 77,460 76,370 76,850 194
2025/10/31 77,270 77,270 75,810 76,360 953
2025/10/30 76,150 76,560 75,670 76,300 305
2025/10/29 77,440 77,520 76,100 76,580 400
2025/10/28 79,710 79,710 76,630 77,160 674
2025/10/27 78,920 81,210 77,500 81,210 346
2025/10/24 76,820 77,420 76,300 77,420 351
2025/10/23 75,870 77,370 74,960 76,160 153
2025/10/22 74,650 76,100 74,650 75,870 137
2025/10/21 76,460 76,500 74,400 74,400 171
2025/10/20 74,300 77,840 74,280 74,960 98
2025/10/17 73,500 73,940 73,010 73,380 122
2025/10/16 73,870 74,510 73,620 73,710 240
2025/10/15 71,870 73,440 71,870 73,440 197
2025/10/14 71,400 72,570 70,630 71,150 738
2025/10/10 74,590 74,590 72,700 72,760 155
2025/10/09 74,140 74,670 74,140 74,400 78
2025/10/08 73,110 76,340 73,110 74,140 203
2025/10/07 73,970 74,420 72,850 73,110 330
2025/10/06 76,330 76,330 72,630 73,620 590
2025/10/03 68,880 69,330 68,670 69,330 92
2025/10/02 68,090 68,880 67,990 68,880 385
2025/10/01 69,110 69,110 67,900 67,980 231
2025/09/30 69,360 69,750 69,260 69,670 290
2025/09/29 69,210 69,260 69,010 69,260 99
2025/09/26 69,040 69,500 68,980 69,200 433
2025/09/25 69,500 69,580 69,200 69,300 149
2025/09/24 67,950 69,020 67,800 69,020 176
2025/09/22 67,520 68,260 67,520 67,950 145
2025/09/19 68,500 68,540 66,920 67,520 245
2025/09/18 67,230 68,090 67,230 67,760 76
2025/09/17 67,860 67,860 67,410 67,530 83
2025/09/16 68,220 68,600 67,900 68,220 189
2025/09/12 68,720 68,720 67,720 67,720 460
2025/09/11 66,940 67,790 66,940 67,790 189
2025/09/10 66,960 67,030 66,800 67,030 96
2025/09/09 67,790 67,980 66,980 67,470 110
2025/09/08 67,110 67,470 66,870 67,360 170
2025/09/05 65,860 66,190 65,530 66,190 356
2025/09/04 65,330 65,400 64,810 65,400 48
2025/09/03 65,730 65,730 64,560 64,560 266
2025/09/02 66,230 66,370 65,800 65,800 85
2025/09/01 66,670 66,970 65,870 66,170 994
2025/08/29 67,390 67,390 67,070 67,110 46
2025/08/28 66,990 67,250 66,680 67,250 54
2025/08/27 67,520 67,520 66,850 67,000 63
2025/08/26 67,730 67,730 67,220 67,320 39
2025/08/25 67,900 68,150 67,690 67,860 126
2025/08/22 67,380 67,410 67,000 67,170 28
2025/08/21 67,230 67,420 67,010 67,080 50
2025/08/20 68,270 68,270 67,100 67,500 517
2025/08/19 69,590 69,590 68,500 68,530 263
2025/08/18 68,910 69,520 68,910 69,060 69
2025/08/15 68,580 68,960 68,300 68,690 1,363
2025/08/14 69,620 69,620 68,150 68,170 891
2025/08/13 69,580 70,340 69,580 70,340 2,567
2025/08/12 68,950 69,180 68,760 68,800 137
2025/08/08 67,570 68,820 67,570 68,280 359
2025/08/07 67,380 67,850 66,910 67,460 495
2025/08/06 66,650 68,130 66,650 67,780 281
2025/08/05 66,240 66,460 65,710 66,140 66
2025/08/04 65,500 65,500 64,580 65,500 326
2025/08/01 66,350 66,960 66,350 66,660 262
2025/07/31 65,850 66,540 65,850 66,520 75
2025/07/30 65,230 65,710 65,210 65,630 155
2025/07/29 65,900 65,900 65,030 65,290 73
2025/07/28 66,730 66,730 66,110 66,310 204
2025/07/25 67,000 67,010 66,410 66,470 386

このページの先頭へ