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
2021/12/30 41,620 41,720 41,330 41,500 20
2021/12/29 41,740 41,740 41,520 41,620 4
2021/12/28 41,370 41,690 41,370 41,690 29
2021/12/27 40,990 40,990 40,990 40,990 2
2021/12/24 41,200 41,280 41,200 41,220 4
2021/12/23 40,720 40,740 40,720 40,730 41
2021/12/21 40,500 40,770 40,500 40,650 7
2021/12/20 40,720 40,720 40,000 40,000 16
2021/12/17 41,830 41,830 41,220 41,220 19
2021/12/16 41,920 41,920 41,900 41,920 7
2021/12/15 41,300 41,300 41,300 41,300 3
2021/12/14 41,440 41,440 41,160 41,160 6
2021/12/13 41,060 41,860 41,060 41,620 31
2021/12/10 41,530 41,530 41,410 41,410 3
2021/12/09 41,730 41,740 41,410 41,410 6
2021/12/08 41,850 41,900 41,660 41,900 13
2021/12/07 41,130 41,520 40,860 41,520 49
2021/12/06 40,530 40,710 40,530 40,550 8
2021/12/03 39,750 40,370 39,750 40,360 16
2021/12/02 39,360 39,830 39,360 39,750 21
2021/12/01 39,200 39,360 38,880 39,360 109
2021/11/30 40,080 40,080 39,180 39,180 10
2021/11/29 39,550 39,750 39,450 39,450 14
2021/11/26 40,900 40,900 39,950 40,250 34
2021/11/25 41,050 41,100 41,050 41,100 6
2021/11/24 41,500 41,550 40,950 40,950 28
2021/11/22 41,600 41,600 41,350 41,550 8
2021/11/19 41,650 41,750 41,550 41,750 11
2021/11/18 41,300 41,700 41,300 41,700 11
2021/11/17 41,200 41,250 41,200 41,250 95
2021/11/16 41,550 41,550 41,350 41,550 96
2021/11/15 41,900 42,000 41,700 41,700 5
2021/11/12 41,450 41,850 41,450 41,600 4
2021/11/11 40,750 41,400 40,750 41,200 50
2021/11/10 41,050 41,400 41,000 41,000 1,467
2021/11/09 41,950 41,950 41,200 41,200 265
2021/11/08 42,100 42,200 41,700 41,800 139
2021/11/05 42,350 42,350 41,850 41,950 43
2021/11/04 42,250 42,250 42,250 42,250 6
2021/11/02 41,950 41,950 41,450 41,450 246
2021/11/01 41,650 42,100 41,650 42,000 28
2021/10/29 41,050 41,050 40,500 40,950 77
2021/10/28 41,000 41,150 40,900 41,050 10
2021/10/27 41,550 41,650 41,450 41,650 18
2021/10/26 41,550 41,650 41,450 41,600 44
2021/10/25 40,900 41,150 40,900 41,050 244
2021/10/22 40,850 41,350 40,850 41,350 4
2021/10/21 41,300 41,400 40,850 40,850 33
2021/10/20 41,700 41,750 41,100 41,150 267
2021/10/19 41,250 41,500 41,200 41,500 162
2021/10/18 41,200 41,200 40,700 40,850 62
2021/10/15 40,400 41,100 40,350 41,100 424
2021/10/14 39,500 39,700 39,450 39,700 328
2021/10/13 39,350 39,550 39,350 39,400 45
2021/10/12 40,000 40,000 39,450 39,500 19
2021/10/11 39,200 39,750 39,200 39,600 110
2021/10/08 39,550 39,650 39,300 39,400 12
2021/10/07 39,200 39,200 38,700 38,850 185
2021/10/06 39,300 39,600 38,500 38,750 205
2021/10/05 38,900 38,900 38,200 38,500 431
2021/10/04 40,650 40,700 39,550 39,550 396
2021/10/01 41,000 41,000 39,950 39,950 153
2021/09/30 41,450 41,450 41,000 41,200 18
2021/09/29 41,750 41,750 41,150 41,150 106
2021/09/28 42,400 42,400 41,750 42,300 14
2021/09/27 42,950 43,050 42,500 42,500 41
2021/09/24 43,400 43,400 43,050 43,050 17
2021/09/22 42,600 42,600 42,400 42,550 53
2021/09/21 43,250 43,500 42,950 43,300 149
2021/09/17 44,500 44,650 44,500 44,650 2
2021/09/16 44,700 44,700 44,550 44,550 6
2021/09/15 44,900 45,050 44,750 44,750 27
2021/09/14 44,850 45,100 44,750 45,100 22
2021/09/13 44,250 44,400 44,150 44,250 36
2021/09/10 44,250 44,250 44,250 44,250 2
2021/09/09 44,350 44,350 43,900 43,900 163
2021/09/08 44,250 44,750 44,250 44,750 16
2021/09/07 44,400 44,700 44,300 44,500 30
2021/09/06 43,700 44,100 43,650 44,050 82
2021/09/03 42,200 43,250 42,200 43,000 63
2021/09/02 42,050 42,300 42,000 42,250 81
2021/09/01 41,550 41,950 41,550 41,950 25
2021/08/31 40,950 41,550 40,950 41,550 4
2021/08/30 40,800 40,900 40,800 40,900 16
2021/08/27 40,400 40,400 40,350 40,350 208
2021/08/25 40,850 40,950 40,550 40,650 14
2021/08/24 39,850 40,750 39,850 40,750 57
2021/08/23 39,700 40,100 39,700 39,800 196
2021/08/20 39,500 39,500 39,200 39,200 287
2021/08/19 40,050 40,050 39,800 39,950 117
2021/08/18 40,200 40,450 40,100 40,200 228
2021/08/17 40,650 40,650 40,400 40,550 112
2021/08/16 41,250 41,250 40,450 40,650 189
2021/08/13 41,500 41,500 41,250 41,250 10
2021/08/12 41,550 41,800 41,500 41,500 46
2021/08/11 40,850 41,100 40,850 41,100 16
2021/08/10 40,300 40,500 40,300 40,350 29
2021/08/06 40,200 40,200 40,100 40,200 258
2021/08/05 40,150 40,450 40,150 40,450 55
2021/08/04 40,050 40,200 39,900 39,950 142
2021/08/03 39,850 39,950 39,750 39,950 112
2021/08/02 39,700 40,100 39,600 40,000 37
2021/07/30 39,850 39,850 39,400 39,400 16
2021/07/29 39,850 39,850 39,650 39,750 60
2021/07/28 39,650 39,700 39,450 39,450 151
2021/07/27 39,950 39,950 39,750 39,750 136
2021/07/26 39,600 39,750 39,550 39,550 137
2021/07/21 39,350 39,350 38,550 38,750 23
2021/07/20 38,400 38,750 38,400 38,650 44
2021/07/19 39,150 39,200 38,800 38,900 43
2021/07/16 39,550 39,700 39,550 39,550 21
2021/07/15 40,050 40,050 39,450 39,450 24
2021/07/14 40,000 40,200 40,000 40,050 23
2021/03/22 41,700 41,700 41,100 41,150 187
2021/03/19 41,600 42,100 41,600 42,100 116
2021/03/18 41,750 42,200 41,750 42,100 146
2021/03/17 41,250 41,600 41,250 41,250 46
2021/03/16 41,300 41,350 41,250 41,300 53
2021/03/15 41,200 41,450 41,150 41,300 347
2021/03/12 41,000 44,250 40,750 41,300 158
2021/03/11 40,100 40,350 40,100 40,300 40
2021/03/10 40,150 40,150 40,050 40,100 15
2021/03/09 39,250 39,250 39,250 39,250 2
2021/03/08 40,300 40,300 39,450 39,550 28
2021/03/05 39,050 39,700 39,000 39,700 31
2021/03/04 39,550 39,700 39,000 39,400 1,025
2021/03/03 40,250 40,250 39,600 39,850 62
2021/03/02 40,200 40,200 39,550 39,550 21
2021/03/01 39,550 39,550 39,350 39,500 108
2021/02/26 39,550 39,550 38,900 38,900 19
2021/02/25 40,000 40,250 39,700 40,250 14
2021/02/24 40,000 40,000 39,500 39,500 197
2021/02/22 40,800 40,800 40,400 40,400 28
2021/02/19 40,150 40,400 40,050 40,350 25
2021/02/18 40,950 41,000 40,500 40,500 15
2021/02/17 41,300 41,300 40,850 41,000 22
2021/02/16 41,500 41,600 41,000 41,350 12
2021/02/15 41,150 41,400 41,150 41,200 16
2021/02/12 41,200 41,200 40,550 40,650 61
2021/02/10 40,650 40,900 40,650 40,750 9
2021/02/09 40,600 40,600 40,350 40,350 7
2021/02/08 39,800 40,700 39,800 40,650 28
2021/02/05 39,850 40,050 39,600 39,650 56
2021/02/04 39,800 39,850 39,650 39,750 201
2021/02/03 40,450 40,450 40,150 40,250 163
2021/02/02 39,950 40,150 39,900 40,100 27
2021/02/01 38,700 39,650 38,700 39,500 25
2021/01/29 39,650 39,650 38,850 38,850 18
2021/01/28 39,500 40,300 39,500 40,000 189
2021/01/27 40,150 40,150 40,150 40,150 12
2021/01/26 40,100 40,200 40,100 40,150 41
2021/01/25 40,300 40,450 40,300 40,400 47
2021/01/21 40,700 40,700 40,450 40,700 19
2021/01/20 40,250 40,250 40,050 40,050 7
2021/01/18 40,300 40,300 40,100 40,200 5
2021/01/15 40,700 40,750 40,600 40,600 22
2021/01/14 40,800 41,300 40,800 40,950 49
2021/01/13 40,750 40,800 40,500 40,800 44
2021/01/12 40,800 40,800 40,500 40,550 77
2021/01/08 40,150 40,300 40,150 40,300 3
2021/01/07 39,200 40,000 39,200 39,850 32
2021/01/06 38,700 38,700 38,600 38,600 11
2021/01/05 38,750 38,950 38,750 38,850 16
2021/01/04 38,650 38,700 38,200 38,700 15

このページの先頭へ