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
2022/12/30 36,600 36,620 36,500 36,550 39
2022/12/29 36,520 36,520 36,290 36,340 28
2022/12/28 36,610 36,610 36,450 36,600 33
2022/12/27 37,070 37,070 36,640 36,670 505
2022/12/26 36,530 36,830 36,530 36,790 8
2022/12/23 36,640 36,640 36,350 36,490 33
2022/12/22 37,080 37,080 36,990 37,030 5
2022/12/21 37,220 37,250 36,860 36,900 1,018
2022/12/20 38,230 38,230 37,220 37,310 38
2022/12/19 38,270 38,270 38,190 38,200 9
2022/12/16 38,660 38,760 38,510 38,510 324
2022/12/15 39,140 39,320 39,140 39,280 14
2022/12/14 39,210 39,270 39,210 39,270 17
2022/12/13 38,960 39,310 38,960 39,070 25
2022/12/12 38,670 38,880 38,670 38,880 4
2022/12/09 38,730 38,880 38,730 38,880 2
2022/12/08 38,300 38,460 38,160 38,460 511
2022/12/07 38,530 38,550 38,490 38,490 18
2022/12/06 38,770 38,780 38,770 38,780 4
2022/12/05 38,820 38,820 38,660 38,660 21
2022/12/02 39,340 39,340 38,590 38,770 62
2022/12/01 39,650 39,650 39,430 39,510 18
2022/11/30 39,330 39,330 39,000 39,000 4
2022/11/29 39,350 39,350 39,130 39,300 18
2022/11/28 39,720 39,720 39,720 39,720 2
2022/11/25 40,060 40,060 39,930 39,930 20
2022/11/24 39,980 40,090 39,980 40,040 52
2022/11/22 39,350 39,590 39,350 39,570 9
2022/11/21 39,220 39,220 38,950 39,060 37
2022/11/18 38,920 39,050 38,920 39,030 10
2022/11/17 38,440 39,000 38,440 38,940 35
2022/11/16 39,550 39,550 39,000 39,110 39
2022/11/15 38,900 39,160 38,870 39,160 5
2022/11/14 38,970 39,460 38,970 39,400 47
2022/11/11 38,940 39,390 38,940 39,310 67
2022/11/10 38,310 38,310 38,220 38,260 5
2022/11/09 38,700 38,740 38,700 38,740 3
2022/11/08 38,600 38,900 38,600 38,900 92
2022/11/07 38,200 38,410 38,160 38,290 16
2022/11/04 37,860 37,860 37,600 37,650 18
2022/11/02 38,500 38,700 37,300 38,030 83
2022/11/01 37,910 38,170 37,910 38,170 58
2022/10/31 37,400 37,540 37,240 37,450 81
2022/10/28 36,680 37,040 36,620 36,700 46
2022/10/27 37,170 37,170 37,020 37,020 5
2022/10/26 37,100 37,100 36,930 36,930 16
2022/10/25 36,830 37,020 36,830 36,940 15
2022/10/24 36,530 37,070 36,530 36,650 99
2022/10/21 36,200 36,390 36,150 36,150 62
2022/10/20 36,520 36,520 36,340 36,350 105
2022/10/19 36,550 36,990 36,550 36,990 57
2022/10/18 36,670 36,710 36,300 36,340 7
2022/10/17 36,150 36,160 36,000 36,150 9
2022/10/14 35,780 36,730 35,780 36,730 20
2022/10/13 36,220 36,220 35,780 35,780 65
2022/10/12 36,300 36,330 36,300 36,330 24
2022/10/11 37,050 37,050 36,400 36,490 54
2022/10/07 37,570 37,820 37,520 37,750 54
2022/10/06 38,190 38,500 38,190 38,410 11
2022/10/05 38,330 38,420 38,190 38,190 48
2022/10/04 37,490 37,950 37,290 37,920 16
2022/10/03 36,010 36,790 35,990 36,790 25
2022/09/30 36,730 36,730 35,980 35,980 51
2022/09/29 36,940 36,940 36,480 36,800 88
2022/09/28 36,250 36,580 35,900 35,900 17
2022/09/27 36,440 36,710 36,430 36,430 6
2022/09/26 36,850 37,010 36,320 36,320 93
2022/09/22 37,190 37,550 37,130 37,550 64
2022/09/21 37,890 37,970 37,690 37,690 25
2022/09/20 38,520 38,660 38,230 38,290 11
2022/09/16 38,340 38,340 38,140 38,260 33
2022/09/15 38,890 38,890 38,580 38,580 14
2022/09/14 38,960 39,000 38,580 38,870 46
2022/09/13 39,580 39,760 39,580 39,760 16
2022/09/12 39,880 40,050 39,600 39,600 65
2022/09/09 39,430 39,510 39,400 39,510 13
2022/09/08 38,880 39,310 38,880 39,310 13
2022/09/07 38,140 38,300 38,140 38,300 3
2022/09/06 38,740 38,800 38,600 38,630 26
2022/09/05 38,480 38,480 38,480 38,480 3
2022/09/02 38,830 38,830 38,360 38,470 36
2022/09/01 38,970 38,970 38,680 38,700 257
2022/08/31 39,010 39,350 39,010 39,340 22
2022/08/30 39,200 39,430 39,200 39,430 9
2022/08/29 39,000 39,000 38,600 38,770 29
2022/08/26 39,970 40,130 39,970 40,090 33
2022/08/25 39,470 39,600 39,390 39,600 6
2022/08/24 39,240 39,470 39,240 39,420 5
2022/08/23 39,380 39,470 39,380 39,410 6
2022/08/22 39,360 39,360 39,360 39,360 2
2022/08/19 40,200 40,200 40,000 40,000 15
2022/08/18 39,380 39,730 39,380 39,730 11
2022/08/17 39,740 40,120 39,740 40,080 25
2022/08/16 39,710 39,710 39,600 39,600 14
2022/08/15 39,710 39,840 39,710 39,840 13
2022/08/12 38,860 39,480 38,860 39,480 27
2022/08/10 38,190 38,260 38,160 38,160 8
2022/08/09 38,550 38,550 38,550 38,550 2
2022/08/08 38,680 38,680 38,550 38,550 10
2022/08/05 38,160 38,680 38,160 38,680 5
2022/08/04 38,360 38,410 38,360 38,360 9
2022/08/03 38,290 38,820 38,270 38,600 49
2022/08/02 38,910 38,910 38,120 38,120 25
2022/08/01 38,570 39,150 38,570 39,150 254
2022/07/28 38,930 38,930 38,430 38,430 34
2022/07/27 38,520 38,560 38,520 38,560 11
2022/07/26 38,450 38,450 38,450 38,450 2
2022/07/25 38,480 38,490 38,430 38,480 10
2022/07/22 38,800 39,010 38,800 38,990 50
2022/07/21 38,520 38,740 38,520 38,720 10
2022/07/20 38,170 38,630 38,170 38,630 109
2022/07/19 37,230 37,500 37,230 37,470 10
2022/07/15 36,870 36,950 36,790 36,950 4
2022/07/14 36,490 36,910 36,490 36,880 30
2022/07/13 37,380 37,600 37,380 37,470 1,565
2022/07/12 38,320 38,320 37,200 37,380 152
2022/07/11 38,790 38,960 38,420 38,570 21
2022/07/08 38,370 38,610 38,370 38,610 118
2022/07/07 37,450 37,710 37,120 37,710 7
2022/07/06 37,240 37,300 37,120 37,120 13
2022/07/05 38,230 38,230 37,940 37,940 123
2022/07/04 37,600 37,810 37,470 37,700 18
2022/07/01 37,700 37,700 37,120 37,300 36
2022/06/30 37,960 37,960 37,660 37,660 15
2022/06/29 38,700 38,700 38,230 38,230 7
2022/06/28 38,220 38,700 38,220 38,700 70
2022/06/27 37,640 38,180 37,640 38,180 13
2022/06/24 37,270 37,270 36,780 36,940 11
2022/06/23 36,980 36,980 36,780 36,780 10
2022/06/22 37,960 37,960 37,310 37,310 7
2022/06/21 37,420 37,640 37,410 37,550 55
2022/06/20 37,640 37,640 36,350 36,530 62
2022/06/17 37,780 37,780 37,280 37,660 27
2022/06/16 39,000 39,200 38,810 38,810 6
2022/06/15 38,650 38,650 38,300 38,300 25
2022/06/14 39,000 39,000 38,530 38,940 83
2022/06/13 40,260 40,260 39,440 39,480 75
2022/06/10 41,390 41,390 40,960 40,960 37
2022/06/09 41,830 42,050 41,830 42,000 3,750
2022/06/08 41,360 41,820 41,360 41,820 3,140
2022/06/07 41,150 41,150 40,870 40,870 1,803
2022/06/06 40,060 40,580 40,060 40,530 18
2022/06/03 40,500 40,500 40,240 40,340 22
2022/06/02 40,150 40,180 39,890 40,180 23
2022/06/01 39,240 40,060 39,240 40,060 19
2022/05/30 38,870 39,380 38,870 39,380 64
2022/05/27 38,480 38,590 38,270 38,270 14
2022/05/26 38,340 38,340 38,120 38,120 2
2022/05/25 38,040 38,180 38,040 38,180 25
2022/05/24 38,390 38,460 38,290 38,290 63
2022/05/23 38,760 38,760 38,540 38,540 8
2022/05/20 38,280 38,280 38,280 38,280 3
2022/05/19 37,910 38,400 37,880 38,400 5
2022/05/18 38,600 38,730 38,540 38,600 47
2022/05/17 37,990 38,110 37,990 38,100 27
2022/05/16 38,320 38,410 38,170 38,170 38
2022/05/13 37,650 37,860 37,650 37,750 22
2022/05/12 36,960 37,550 36,960 37,400 9
2022/05/10 36,740 37,150 36,430 37,150 17
2022/05/09 37,430 37,430 37,150 37,180 14
2022/05/06 37,790 38,070 37,590 38,070 15
2022/05/02 37,840 37,870 37,070 37,450 56
2022/04/28 36,840 37,490 36,840 37,490 197
2022/04/27 36,390 36,760 36,350 36,760 49
2022/04/26 37,720 37,720 37,030 37,150 38
2022/04/25 37,400 37,400 36,840 37,150 22
2022/04/22 37,740 38,100 37,740 38,100 33
2022/04/21 38,010 38,440 38,010 38,440 28
2022/04/20 38,030 38,030 37,650 37,820 22
2022/04/19 37,460 37,460 37,230 37,380 18
2022/04/18 37,090 37,090 36,840 36,950 30
2022/04/15 37,350 37,580 37,050 37,460 46
2022/04/14 37,860 37,860 37,490 37,590 83
2022/04/13 36,690 37,170 36,690 37,160 32
2022/04/12 37,430 37,430 36,480 36,500 43
2022/04/11 37,580 37,580 37,560 37,560 2
2022/04/08 37,800 37,800 37,570 37,650 9
2022/04/07 37,800 37,800 37,390 37,460 25
2022/04/06 38,940 38,940 38,400 38,500 63
2022/04/05 39,780 39,780 39,090 39,160 110
2022/04/04 39,140 39,300 39,140 39,220 7
2022/04/01 39,220 39,360 38,830 39,200 23
2022/03/31 39,630 39,630 39,420 39,600 173
2022/03/30 39,730 39,860 39,500 39,500 4
2022/03/29 39,960 39,960 39,700 39,800 26
2022/03/28 39,840 39,840 39,400 39,500 12
2022/03/25 40,370 40,370 39,660 39,790 87
2022/03/24 39,200 39,900 38,750 39,900 1,941
2022/03/23 39,050 39,940 39,050 39,900 69
2022/03/22 38,800 39,020 38,730 38,760 58
2022/03/18 37,960 38,150 37,960 38,150 6
2022/03/17 37,580 37,960 37,550 37,960 48
2022/03/16 36,430 36,430 36,080 36,260 153
2022/03/15 36,170 36,170 36,170 36,170 1
2022/03/14 35,970 36,030 35,970 36,030 64
2022/03/11 36,020 36,020 35,520 35,580 11
2022/03/10 35,750 36,280 35,750 36,280 5
2022/03/09 35,060 35,060 35,050 35,050 40
2022/03/08 34,750 34,750 34,470 34,470 33
2022/03/07 35,690 35,690 34,500 34,900 23
2022/03/04 37,000 37,000 36,320 36,390 80
2022/03/03 37,140 37,280 37,140 37,280 15
2022/03/02 36,950 36,950 36,810 36,810 73
2022/03/01 37,730 37,850 37,520 37,520 30
2022/02/28 36,580 37,270 36,580 37,050 125
2022/02/25 36,490 36,570 36,440 36,570 23
2022/02/24 36,400 36,400 35,340 35,340 26
2022/02/22 36,750 36,770 36,640 36,640 15
2022/02/21 37,470 37,500 36,800 37,440 11
2022/02/18 37,650 37,740 37,500 37,680 11
2022/02/17 38,000 38,000 38,000 38,000 2
2022/02/16 38,380 38,380 38,300 38,300 9
2022/02/15 37,900 37,900 37,450 37,450 424
2022/02/14 38,170 38,170 37,870 37,920 27
2022/02/10 39,030 39,150 38,470 38,870 15
2022/02/09 38,620 38,620 38,620 38,620 2
2022/02/08 38,210 38,210 38,080 38,080 3
2022/02/04 37,910 37,910 37,670 37,670 6
2022/02/03 38,190 38,600 38,190 38,190 48
2022/02/02 38,480 38,840 38,430 38,840 18
2022/02/01 38,920 39,000 38,620 38,620 4
2022/01/31 38,070 38,070 37,990 38,000 32
2022/01/28 37,940 38,390 37,910 38,150 52
2022/01/27 38,480 38,480 37,420 37,420 18
2022/01/26 38,580 38,860 38,490 38,490 3
2022/01/25 39,120 39,120 38,430 38,580 24
2022/01/24 39,190 39,600 39,190 39,600 4
2022/01/21 39,560 39,560 39,320 39,320 12
2022/01/20 39,650 40,230 39,500 40,160 29
2022/01/19 40,450 40,450 39,720 39,720 98
2022/01/18 41,020 41,020 40,960 40,960 8
2022/01/17 41,420 41,420 41,210 41,210 3
2022/01/14 41,240 41,270 40,960 41,130 16
2022/01/13 42,250 42,470 42,180 42,180 10
2022/01/12 41,780 42,250 41,780 42,250 21
2022/01/11 41,690 41,770 41,510 41,510 4
2022/01/07 42,220 42,220 41,800 41,810 8
2022/01/06 42,620 42,790 42,190 42,220 28
2022/01/05 41,380 42,710 41,380 42,620 814
2022/01/04 41,750 42,080 41,750 42,080 6

このページの先頭へ