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
2024/04/19 57,670 57,670 55,430 56,000 116
2024/04/18 57,520 58,050 56,700 57,960 65
2024/04/17 58,150 58,160 57,420 57,640 59
2024/04/16 58,650 58,730 57,810 57,820 185
2024/04/15 59,280 59,540 58,910 59,540 69
2024/04/12 59,720 60,060 59,640 59,670 274
2024/04/11 58,690 59,630 58,690 59,630 123
2024/04/10 59,400 59,870 59,240 59,240 115
2024/04/09 58,860 59,910 58,830 59,900 262
2024/04/08 58,970 59,340 58,710 58,890 112
2024/04/05 58,530 59,450 57,870 59,450 1,163
2024/04/04 59,530 59,680 59,300 59,360 107
2024/04/03 58,630 59,050 58,370 58,730 119
2024/04/02 59,680 59,680 58,920 59,080 106
2024/04/01 60,000 60,080 58,960 59,380 191
2024/03/29 59,560 59,900 59,180 59,900 106
2024/03/28 58,860 59,570 58,860 59,550 87
2024/03/27 58,940 59,010 58,600 58,850 117
2024/03/26 58,350 58,720 58,230 58,720 86
2024/03/25 58,010 58,820 58,010 58,310 61
2024/03/22 59,300 59,300 58,450 58,830 224
2024/03/21 58,380 58,610 58,280 58,610 114
2024/03/19 56,790 57,410 56,660 57,410 125
2024/03/18 55,610 56,800 55,610 56,800 121
2024/03/15 55,210 55,580 55,190 55,200 60
2024/03/14 55,080 55,350 54,650 55,350 119
2024/03/13 56,300 56,300 54,830 55,400 43
2024/03/12 55,070 55,650 54,700 55,630 65
2024/03/11 56,030 56,030 54,930 55,400 190
2024/03/08 57,910 57,910 57,160 57,280 383
2024/03/07 58,370 58,490 57,170 57,280 216
2024/03/06 57,100 57,990 56,920 57,940 131
2024/03/05 56,960 57,840 56,940 57,700 94
2024/03/04 57,220 57,250 56,870 57,050 144
2024/03/01 56,200 56,730 56,200 56,720 54
2024/02/29 55,790 56,050 55,470 56,020 77
2024/02/28 56,030 56,080 55,780 55,880 98
2024/02/27 55,350 56,000 55,350 55,830 74
2024/02/26 55,180 55,190 54,990 55,190 29
2024/02/22 54,480 54,850 54,230 54,850 90
2024/02/21 53,980 53,980 53,450 53,560 49
2024/02/20 53,980 54,420 53,820 54,420 74
2024/02/19 53,930 53,930 53,590 53,710 41
2024/02/16 52,620 54,500 52,620 53,860 89
2024/02/15 52,970 53,620 52,890 53,620 133
2024/02/14 52,870 52,870 51,870 52,240 72
2024/02/13 52,910 52,940 52,720 52,870 95
2024/02/09 52,280 52,550 52,210 52,210 41
2024/02/08 52,280 52,390 51,920 52,280 96
2024/02/07 52,060 52,060 51,430 51,930 163
2024/02/06 52,720 52,740 52,300 52,740 76
2024/02/05 52,980 53,120 52,650 53,070 78
2024/02/02 52,340 52,420 52,110 52,360 62
2024/02/01 52,100 52,100 51,790 51,930 80
2024/01/31 52,210 52,680 52,210 52,680 25
2024/01/30 52,150 52,400 52,150 52,330 20
2024/01/29 51,400 52,070 51,400 51,920 74
2024/01/26 51,700 51,770 51,250 51,470 71
2024/01/25 51,800 52,270 51,580 52,270 23
2024/01/24 52,290 52,290 51,690 51,800 61
2024/01/23 52,620 53,080 52,290 52,290 147
2024/01/22 52,180 52,350 52,130 52,350 188
2024/01/19 51,420 51,670 51,350 51,610 78
2024/01/18 50,650 51,200 50,650 50,850 24
2024/01/17 51,420 51,910 51,040 51,040 114
2024/01/16 51,970 51,970 51,290 51,350 43
2024/01/15 51,500 52,640 51,410 51,940 78
2024/01/12 50,810 51,430 50,810 51,390 79
2024/01/11 50,210 50,980 50,210 50,940 79
2024/01/10 49,050 49,730 49,050 49,700 71
2024/01/09 48,800 49,180 48,720 48,990 127
2024/01/05 48,480 48,480 48,290 48,300 31
2024/01/04 47,870 48,360 47,320 48,360 43
2023/12/29 48,330 48,330 48,110 48,210 55
2023/12/28 48,010 48,210 48,010 48,170 27
2023/12/27 47,700 48,400 47,700 48,130 130
2023/12/26 47,430 47,600 47,350 47,360 129
2023/12/25 47,530 47,540 47,400 47,410 60
2023/12/22 47,530 47,560 47,220 47,220 43
2023/12/21 47,270 47,400 47,110 47,380 839
2023/12/20 47,340 48,060 47,340 47,880 119
2023/12/19 46,000 46,780 46,000 46,780 53
2023/12/18 46,340 46,340 45,860 46,340 29
2023/12/15 46,120 46,670 46,120 46,670 43
2023/12/14 46,410 46,490 45,600 45,640 226
2023/12/13 46,060 46,490 46,060 46,380 159
2023/12/12 46,360 46,360 45,660 45,790 267
2023/12/11 45,450 46,000 45,450 45,660 20
2023/12/08 45,450 45,460 44,850 44,970 71
2023/12/07 46,380 46,520 45,960 46,000 50
2023/12/06 46,050 46,810 46,050 46,810 24
2023/12/05 46,650 46,650 46,030 46,050 54
2023/12/04 47,370 47,370 46,670 46,810 25
2023/12/01 47,630 47,630 47,240 47,370 35
2023/11/30 46,760 47,310 46,760 47,300 196
2023/11/29 46,670 47,140 46,670 46,890 127
2023/11/28 47,340 47,340 47,110 47,120 32
2023/11/27 48,310 48,310 47,420 47,460 180
2023/11/24 48,140 48,210 48,050 48,050 14
2023/11/22 47,680 48,070 47,510 48,070 12
2023/11/21 47,950 47,950 47,700 47,820 14
2023/11/20 47,980 48,400 47,880 47,900 104
2023/11/17 47,450 47,960 47,450 47,960 18
2023/11/16 47,700 47,700 47,150 47,370 21
2023/11/15 47,480 47,610 47,290 47,510 105
2023/11/14 46,690 47,000 46,660 47,000 36
2023/11/13 47,080 47,120 46,500 46,540 57
2023/11/10 46,230 46,550 46,120 46,550 64
2023/11/09 46,100 46,300 46,100 46,300 8
2023/11/08 46,630 46,630 45,700 45,920 31
2023/11/07 47,060 47,060 46,490 46,490 44
2023/11/06 46,460 47,200 46,390 47,200 134
2023/11/02 45,080 45,610 45,080 45,410 42
2023/11/01 44,600 44,980 44,600 44,830 200
2023/10/31 43,970 43,970 43,460 43,900 33
2023/10/30 43,900 44,000 43,860 43,930 42
2023/10/27 44,270 44,720 44,270 44,720 6
2023/10/26 44,490 44,490 43,980 44,000 47
2023/10/25 44,940 45,390 44,940 45,090 94
2023/10/24 44,700 44,700 43,530 44,590 96
2023/10/23 45,000 45,000 44,660 44,670 83
2023/10/20 44,980 45,250 44,710 45,220 159
2023/10/19 45,730 45,880 45,500 45,640 33
2023/10/18 46,750 46,750 46,250 46,530 230
2023/10/17 46,820 47,000 46,390 46,570 35
2023/10/16 46,710 46,710 46,160 46,160 43
2023/10/13 47,380 47,600 47,170 47,170 22
2023/10/12 46,640 47,850 46,640 47,850 46
2023/10/11 46,510 46,720 46,400 46,530 27
2023/10/10 46,240 46,630 46,240 46,630 48
2023/10/06 45,440 45,780 45,440 45,550 12
2023/10/05 45,700 45,770 45,110 45,670 140
2023/10/04 45,320 45,430 45,000 45,000 49
2023/10/03 47,350 47,350 46,000 46,020 317
2023/10/02 47,230 47,870 47,150 47,150 77
2023/09/29 47,580 47,580 46,700 47,080 82
2023/09/28 47,370 47,670 47,100 47,520 8
2023/09/27 47,110 47,280 46,830 47,250 96
2023/09/26 47,950 47,950 47,450 47,450 52
2023/09/25 48,100 48,100 47,850 48,060 26
2023/09/22 47,580 47,940 47,540 47,940 40
2023/09/21 48,640 48,640 48,100 48,210 12
2023/09/20 48,970 49,140 48,630 48,730 19
2023/09/19 48,890 49,020 48,710 48,880 11
2023/09/15 49,000 49,260 49,000 49,080 28
2023/09/14 48,300 48,720 48,300 48,710 22
2023/09/13 48,470 48,470 48,170 48,230 195
2023/09/12 48,620 48,660 48,000 48,400 50
2023/09/11 48,750 48,750 48,300 48,320 27
2023/09/08 49,000 49,230 48,740 48,750 35
2023/09/07 49,470 49,910 49,470 49,520 62
2023/09/06 49,430 49,880 49,430 49,880 33
2023/09/05 49,100 49,460 49,040 49,460 38
2023/09/04 48,990 49,100 48,710 49,100 36
2023/09/01 48,410 48,890 48,410 48,890 35
2023/08/31 48,050 48,400 48,050 48,400 15
2023/08/30 48,030 48,300 48,030 48,110 19
2023/08/29 47,550 47,810 47,550 47,590 70
2023/08/28 46,700 47,430 46,700 47,430 120
2023/08/25 46,090 46,220 46,000 46,000 32
2023/08/24 46,560 46,700 46,480 46,700 130
2023/08/23 45,530 46,110 45,530 46,110 54
2023/08/22 45,720 45,800 45,470 45,800 65
2023/08/21 45,570 45,700 45,390 45,390 140
2023/08/18 45,500 45,670 45,470 45,550 75
2023/08/17 45,730 45,910 45,390 45,900 57
2023/08/16 46,450 46,650 46,210 46,210 95
2023/08/15 47,210 47,340 47,000 47,000 37
2023/08/14 47,610 47,610 46,630 46,630 103
2023/08/10 46,680 47,550 46,680 47,550 30
2023/08/09 47,590 47,590 46,960 47,050 67
2023/08/08 48,240 48,550 48,190 48,290 28
2023/08/07 47,000 47,830 47,000 47,830 59
2023/08/04 47,160 47,570 47,160 47,320 25
2023/08/03 47,520 47,720 47,390 47,450 70
2023/08/02 48,550 48,690 48,210 48,210 61
2023/08/01 48,630 49,070 48,630 49,070 99
2023/07/31 48,600 48,600 48,210 48,300 162
2023/07/28 48,010 48,200 47,440 48,200 1,066
2023/07/27 47,880 48,300 47,700 48,270 36
2023/07/26 48,110 48,140 47,910 48,100 1,329
2023/07/25 47,780 48,000 47,780 48,000 127
2023/07/24 47,590 47,590 47,430 47,560 339
2023/07/21 46,930 47,310 46,930 47,080 11
2023/07/20 47,770 47,840 47,180 47,180 27
2023/07/19 47,740 47,770 47,580 47,770 23
2023/07/18 46,770 47,330 46,770 47,040 52
2023/07/14 47,520 47,520 46,820 46,960 26
2023/07/13 46,630 46,880 46,260 46,820 94
2023/07/12 48,000 48,000 47,020 47,200 2,176
2023/07/11 48,060 48,180 47,680 47,730 1,063
2023/07/10 48,350 48,350 47,750 47,910 228
2023/07/07 48,380 48,610 47,920 48,090 90
2023/07/06 49,380 49,380 48,800 48,980 105
2023/07/05 49,700 50,000 49,400 49,930 776
2023/07/04 50,330 50,330 49,870 49,870 2,856
2023/07/03 49,600 50,690 49,600 50,690 114
2023/06/30 48,890 48,900 48,770 48,900 14
2023/06/29 49,050 49,450 49,050 49,220 65
2023/06/28 48,350 48,860 48,200 48,860 22

このページの先頭へ