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
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
2025/07/24 66,180 67,170 66,040 67,080 116
2025/07/23 64,580 65,620 64,580 65,460 227
2025/07/22 63,000 63,980 63,000 63,580 80
2025/07/18 63,170 63,170 62,580 62,580 25
2025/07/17 63,050 63,200 62,500 63,170 34
2025/07/16 63,520 63,650 63,050 63,190 54
2025/07/15 63,630 63,630 62,610 63,220 181
2025/07/14 62,570 63,520 62,450 63,370 352
2025/07/11 65,490 65,720 65,010 65,290 468
2025/07/10 65,490 65,490 64,890 64,950 15
2025/07/09 65,390 65,390 65,090 65,150 17
2025/07/08 65,460 65,780 65,400 65,490 307
2025/07/07 65,260 65,260 65,020 65,140 58
2025/07/04 66,660 66,660 65,380 65,440 49
2025/07/03 66,720 66,720 65,520 65,770 128
2025/07/02 65,680 67,100 65,250 67,100 1,253
2025/07/01 66,900 66,900 66,410 66,590 74
2025/06/30 67,320 67,730 66,450 66,450 166
2025/06/27 67,180 67,180 66,010 66,400 284
2025/06/26 64,300 68,510 63,980 65,820 840
2025/06/25 64,570 64,570 63,450 63,840 49
2025/06/24 63,570 64,040 63,550 63,610 696
2025/06/23 63,110 63,640 63,110 63,180 82
2025/06/20 63,630 63,630 63,170 63,240 191
2025/06/19 63,850 63,910 63,510 63,630 49
2025/06/18 63,980 63,980 63,740 63,850 60
2025/06/17 64,150 64,170 63,870 64,090 36
2025/06/16 63,580 64,150 63,270 63,580 72
2025/06/13 63,000 63,010 62,340 62,880 131
2025/06/12 62,600 62,940 62,600 62,940 80
2025/06/11 62,390 62,390 62,160 62,230 59
2025/06/10 63,000 63,370 62,670 62,670 53
2025/06/09 62,980 63,000 62,720 62,780 210
2025/06/06 62,000 62,770 62,000 62,770 46
2025/06/05 62,600 62,680 61,940 61,940 32
2025/06/04 62,840 62,980 62,470 62,750 31
2025/06/03 61,930 62,610 61,930 62,230 79
2025/06/02 62,100 62,100 61,440 61,730 62
2025/05/30 61,820 62,370 61,770 62,370 18
2025/05/29 62,530 62,530 61,850 62,360 59
2025/05/28 62,320 62,500 62,040 62,050 47
2025/05/27 60,790 61,600 60,790 61,600 34
2025/05/26 60,800 61,000 60,700 60,930 82
2025/05/23 59,700 60,730 59,700 60,450 56
2025/05/22 58,920 59,560 58,920 59,560 26
2025/05/21 59,240 59,920 59,240 59,920 15
2025/05/20 59,460 60,350 59,460 59,630 215
2025/05/19 59,150 59,150 58,970 59,120 13
2025/05/16 59,050 59,150 58,740 59,060 152
2025/05/15 59,270 59,300 58,910 58,910 52
2025/05/14 58,630 59,250 58,370 59,250 35
2025/05/13 59,050 59,500 58,750 58,800 21
2025/05/12 57,180 58,050 57,180 58,050 138
2025/05/09 58,100 58,270 56,830 57,420 158
2025/05/08 57,000 57,860 56,760 57,670 27
2025/05/07 57,300 57,300 56,700 56,980 238
2025/05/02 57,130 57,220 56,720 57,150 74
2025/05/01 56,300 56,670 56,300 56,670 34
2025/04/30 56,600 56,600 55,710 55,710 41
2025/04/28 55,900 56,570 55,900 56,210 33
2025/04/25 55,340 55,660 55,290 55,590 51
2025/04/24 54,550 55,000 54,550 54,740 22
2025/04/23 54,100 54,120 53,780 53,960 164
2025/04/22 53,000 53,150 52,820 53,100 55
2025/04/21 53,500 53,720 53,030 53,270 197
2025/04/18 54,000 54,260 53,970 54,260 15
2025/04/17 52,420 54,120 52,420 54,120 520
2025/04/16 53,580 53,580 52,680 53,020 455
2025/04/15 53,620 53,620 53,210 53,580 119
2025/04/14 53,450 53,560 52,780 52,780 145
2025/04/11 51,440 52,450 50,930 52,450 1,982
2025/04/10 55,420 55,450 53,240 53,940 305
2025/04/09 49,220 49,570 48,290 49,050 2,435
2025/04/08 49,320 52,230 49,320 50,870 112
2025/04/07 48,160 49,870 47,250 48,400 177
2025/04/04 53,600 54,560 51,500 54,560 654
2025/04/03 54,440 54,900 53,910 54,600 127
2025/04/02 57,070 57,070 55,780 56,440 71
2025/04/01 56,800 56,960 56,050 56,090 55
2025/03/31 57,160 57,160 56,370 56,370 531
2025/03/28 59,470 59,620 58,500 58,730 103
2025/03/27 58,970 59,670 58,930 59,250 120
2025/03/26 60,370 60,370 59,910 59,910 64
2025/03/25 60,850 60,850 59,810 59,970 36
2025/03/24 60,730 60,730 59,800 59,850 126
2025/03/21 61,020 61,100 60,310 60,570 62
2025/03/19 60,830 61,290 60,830 61,030 47
2025/03/18 61,550 61,550 60,570 60,650 511
2025/03/17 59,020 60,690 59,020 60,550 132
2025/03/14 57,850 58,500 57,780 58,410 33
2025/03/13 57,960 58,300 57,910 57,910 77
2025/03/12 56,470 57,670 56,470 57,520 444
2025/03/11 56,620 56,790 55,680 56,790 128
2025/03/10 58,110 58,110 57,110 57,280 24
2025/03/07 58,010 58,620 56,270 57,860 162
2025/03/06 57,010 58,710 57,010 58,320 224
2025/03/05 56,390 56,980 56,280 56,450 1,402
2025/03/04 55,740 56,410 55,680 56,390 49
2025/03/03 55,240 55,760 54,380 55,740 98
2025/02/28 55,540 55,540 54,270 54,770 244
2025/02/27 55,960 56,520 55,960 56,520 53
2025/02/26 55,750 55,750 55,250 55,650 557
2025/02/25 56,570 56,570 55,760 56,260 77
2025/02/21 57,390 57,500 56,660 57,060 140
2025/02/20 57,390 57,390 56,860 57,240 36
2025/02/19 58,050 58,050 57,670 57,770 196
2025/02/18 57,550 58,300 57,550 57,820 308
2025/02/17 56,950 57,830 56,950 57,260 22
2025/02/14 57,650 57,680 56,850 56,850 106
2025/02/13 57,460 57,900 57,400 57,840 428
2025/02/12 57,250 57,250 56,600 57,040 49
2025/02/10 57,020 57,240 56,690 57,240 79
2025/02/07 57,220 57,300 56,840 57,220 117
2025/02/06 57,440 57,650 57,340 57,650 212
2025/02/05 57,960 58,020 57,270 57,440 98
2025/02/04 58,470 58,470 57,540 57,740 736
2025/02/03 57,520 58,120 56,880 57,470 385
2025/01/31 58,740 59,800 58,660 59,800 30
2025/01/30 58,600 58,980 58,600 58,750 284
2025/01/29 58,940 58,940 58,440 58,850 75
2025/01/28 59,060 59,060 57,690 58,440 460
2025/01/27 60,140 60,140 59,230 59,230 175
2025/01/24 59,530 60,000 59,270 60,000 158
2025/01/23 59,140 59,600 59,010 59,520 52
2025/01/22 57,800 58,820 57,800 58,750 134
2025/01/21 57,330 57,600 57,000 57,250 47
2025/01/20 57,000 57,350 57,000 57,280 355
2025/01/17 56,270 56,560 55,920 56,560 41
2025/01/16 56,620 56,790 56,460 56,500 22
2025/01/15 56,580 56,580 55,950 56,030 34
2025/01/14 56,780 57,400 56,250 56,270 1,315
2025/01/10 57,910 58,010 57,760 57,780 18
2025/01/09 58,410 58,410 57,600 57,810 56
2025/01/08 58,720 58,720 58,380 58,610 468
2025/01/07 58,700 59,450 58,510 59,450 491
2025/01/06 58,940 58,940 58,000 58,040 1,163

このページの先頭へ