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
2026/09/01 84,400 84,490 83,850 84,420 100
2026/08/31 84,640 84,640 83,200 84,030 256
2026/08/28 85,200 85,970 85,090 85,090 446
2026/08/27 86,530 86,530 84,980 85,280 117
2026/08/26 85,740 86,350 84,650 86,350 247
2026/08/25 84,310 85,980 84,100 85,980 139
2026/08/24 84,600 85,760 84,310 84,310 163
2026/08/21 85,370 85,370 83,300 84,240 343
2026/08/20 85,010 86,870 84,140 86,870 367
2026/08/19 85,250 86,700 84,200 84,700 469
2026/08/18 90,780 90,780 88,250 88,250 425
2026/08/17 90,050 90,400 88,650 90,120 165
2026/08/14 90,990 91,000 88,490 89,730 202
2026/08/13 87,010 90,080 87,010 90,000 317
2026/08/12 87,750 88,250 87,410 88,250 86
2026/08/10 88,730 88,730 87,000 87,020 177
2026/08/07 88,200 88,200 86,200 87,300 281
2026/08/06 87,800 88,640 87,150 87,840 331
2026/08/05 89,990 90,000 87,320 87,800 775
2026/08/04 85,470 88,000 84,860 87,010 358
2026/08/03 84,220 85,470 82,360 85,470 327
2026/07/31 84,420 86,200 84,390 84,570 284
2026/07/30 82,400 83,500 81,110 82,920 249
2026/07/29 82,440 83,500 80,710 82,880 584
2026/07/28 87,560 87,560 83,000 83,000 1,127
2026/07/27 86,910 87,560 86,560 87,560 115
2026/07/24 86,460 87,330 86,000 87,330 177
2026/07/23 86,560 88,070 86,560 87,960 106
2026/07/22 86,410 88,400 86,410 86,890 699
2026/07/21 84,840 86,540 83,480 86,540 428
2026/07/17 86,110 86,110 82,370 82,370 1,145
2026/07/16 88,350 88,510 87,200 87,500 369
2026/07/15 88,740 89,230 87,170 89,000 101
2026/07/14 86,570 87,660 86,010 87,660 302
2026/07/13 90,190 90,430 87,820 88,280 641
2026/07/10 89,000 90,350 89,000 89,910 154
2026/07/09 89,270 89,270 88,230 89,270 230
2026/07/08 90,150 90,400 88,450 89,090 1,015
2026/07/07 93,950 94,270 90,980 94,070 1,385
2026/07/06 92,270 94,000 91,350 94,000 526
2026/07/03 89,120 92,270 88,800 92,270 433
2026/07/02 90,580 91,120 89,600 90,100 470
2026/07/01 89,730 92,080 89,440 92,080 805
2026/06/30 89,130 89,700 87,900 89,230 93
2026/06/29 88,340 89,150 86,880 89,000 315
2026/06/26 89,700 89,710 87,070 87,070 280
2026/06/25 90,680 90,870 89,870 90,000 324
2026/06/24 88,800 90,720 88,640 89,230 854
2026/06/23 93,500 93,650 89,750 90,000 844
2026/06/22 92,000 93,500 91,720 93,360 777
2026/06/19 93,830 93,830 91,380 91,710 227
2026/06/18 92,310 93,370 92,310 92,900 1,169
2026/06/17 90,290 92,190 90,100 91,640 557
2026/06/16 89,800 90,420 89,340 89,930 407
2026/06/15 89,320 89,940 87,980 89,360 11,110
2026/06/12 84,990 86,000 84,820 84,820 346
2026/06/11 81,130 82,780 79,000 82,600 294
2026/06/10 85,000 85,410 83,070 83,740 335
2026/06/09 84,270 85,430 84,000 85,430 197
2026/06/08 86,400 86,400 83,260 84,170 472
2026/06/05 87,740 87,900 86,650 87,900 344
2026/06/04 86,900 87,110 85,600 86,950 114
2026/06/03 84,450 87,040 84,010 86,930 331
2026/06/02 83,380 83,810 82,060 83,410 380
2026/06/01 87,520 87,750 85,380 85,380 370
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

このページの先頭へ