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
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
2023/06/27 48,000 48,020 47,540 47,950 44
2023/06/26 48,220 48,540 47,760 48,320 36
2023/06/23 49,460 49,520 48,060 48,330 144
2023/06/22 49,390 49,670 49,200 49,200 190
2023/06/21 48,940 49,700 48,940 49,610 116
2023/06/20 49,060 49,060 48,730 49,040 49
2023/06/19 49,830 49,830 49,060 49,140 83
2023/06/16 49,480 49,560 49,100 49,560 661
2023/06/15 49,370 49,860 49,370 49,710 146
2023/06/14 49,190 49,400 48,940 49,270 137
2023/06/13 48,050 48,750 48,050 48,620 69
2023/06/12 47,890 47,950 47,630 47,920 319
2023/06/09 47,020 47,470 47,020 47,450 86
2023/06/08 46,870 47,160 46,300 46,690 51
2023/06/07 48,210 48,320 47,000 47,000 299
2023/06/06 47,190 48,030 47,170 48,030 69
2023/06/05 46,940 47,370 46,930 47,370 130
2023/06/02 45,440 45,960 45,440 45,960 14
2023/06/01 44,900 45,250 44,900 45,250 11
2023/05/31 45,270 45,270 44,670 44,670 59
2023/05/30 45,450 45,600 45,300 45,600 75
2023/05/29 46,060 46,190 45,660 45,660 15
2023/05/26 45,600 45,760 45,520 45,520 25
2023/05/25 45,260 45,560 45,250 45,520 9
2023/05/24 45,360 45,490 45,150 45,480 25
2023/05/23 46,120 46,140 45,400 45,450 161
2023/05/22 45,420 46,000 45,420 46,000 161
2023/05/19 45,500 45,600 45,260 45,600 70
2023/05/18 44,700 45,000 44,620 45,000 70
2023/05/17 44,290 44,290 44,110 44,110 53
2023/05/16 44,000 44,120 43,980 44,110 20
2023/05/15 43,400 43,810 43,380 43,810 38
2023/05/12 43,170 43,280 43,170 43,270 24
2023/05/11 43,390 43,390 43,300 43,300 39
2023/05/10 43,590 43,590 43,220 43,220 15
2023/05/09 43,000 43,580 43,000 43,580 26
2023/05/08 43,350 43,370 43,210 43,280 34
2023/05/02 43,360 43,360 43,080 43,090 14
2023/05/01 42,760 43,110 42,760 43,110 192
2023/04/28 42,060 42,270 42,040 42,270 50
2023/04/27 41,120 41,530 41,120 41,530 11
2023/04/26 41,430 41,530 41,150 41,150 15
2023/04/25 42,000 42,170 41,920 41,920 26
2023/04/24 41,710 41,920 41,710 41,790 42
2023/04/21 41,430 41,850 41,430 41,700 29
2023/04/20 41,140 41,430 41,140 41,430 24
2023/04/19 41,540 41,540 41,000 41,160 18
2023/04/18 41,350 41,530 41,300 41,380 36
2023/04/17 41,220 41,350 41,200 41,350 26
2023/04/14 41,360 41,360 41,010 41,170 32
2023/04/13 40,970 41,030 40,830 40,990 73
2023/04/12 40,620 41,030 40,620 41,000 1,023
2023/04/11 40,440 40,480 40,380 40,480 23
2023/04/10 40,310 40,330 39,900 39,900 37
2023/04/07 39,690 39,910 39,650 39,910 12
2023/04/06 40,170 40,170 39,620 39,620 35
2023/04/05 41,380 41,400 40,870 40,870 49
2023/04/04 41,890 41,970 41,770 41,970 46
2023/04/03 41,970 41,970 41,810 41,860 203
2023/03/31 41,710 41,860 41,660 41,860 40
2023/03/30 41,240 41,310 41,190 41,310 8
2023/03/29 40,590 40,980 40,530 40,600 48
2023/03/28 40,410 40,440 40,250 40,250 23
2023/03/27 40,310 40,400 40,300 40,400 39
2023/03/24 40,110 40,160 39,950 40,160 21
2023/03/23 39,570 40,260 39,570 40,260 25
2023/03/22 39,460 40,270 39,460 40,270 79
2023/03/20 39,550 39,810 39,340 39,370 11
2023/03/17 39,880 39,960 39,610 39,950 54
2023/03/16 39,580 39,580 39,190 39,520 134
2023/03/15 40,520 40,520 40,280 40,280 11
2023/03/14 40,640 40,640 39,800 40,120 41
2023/03/13 41,410 41,410 40,940 41,100 81
2023/03/10 42,070 42,530 41,970 42,530 181
2023/03/09 42,860 42,910 42,750 42,770 611
2023/03/08 42,110 42,500 42,110 42,440 44
2023/03/07 42,170 42,360 42,170 42,360 36
2023/03/06 42,270 42,310 42,070 42,230 39
2023/03/03 41,340 41,790 41,340 41,790 5
2023/03/02 41,710 41,710 41,280 41,280 11
2023/03/01 41,020 41,540 41,020 41,540 22
2023/02/28 41,330 41,350 41,110 41,110 130
2023/02/27 40,760 41,130 40,760 41,130 49
2023/02/24 40,350 40,840 40,350 40,760 31
2023/02/22 40,350 40,350 40,150 40,150 50
2023/02/21 40,560 40,730 40,560 40,730 7
2023/02/20 40,620 40,700 40,510 40,700 123
2023/02/17 40,440 40,590 40,440 40,560 4
2023/02/16 40,750 40,750 40,650 40,700 12
2023/02/15 41,070 41,070 40,500 40,550 44
2023/02/14 40,540 40,760 40,540 40,720 65
2023/02/13 40,240 40,240 40,000 40,130 35
2023/02/10 40,170 40,480 39,990 40,250 2,331
2023/02/09 39,530 39,590 39,530 39,590 28
2023/02/08 40,000 40,000 39,760 39,760 468
2023/02/07 40,000 40,040 39,800 39,880 1,113
2023/02/06 39,900 39,900 39,710 39,710 19
2023/02/03 39,230 39,640 39,230 39,580 63
2023/02/02 39,430 39,430 39,260 39,410 828
2023/02/01 39,590 39,590 39,300 39,300 39
2023/01/31 39,700 39,700 39,410 39,410 7
2023/01/30 39,760 39,760 39,500 39,500 26
2023/01/27 39,280 39,660 39,280 39,380 49
2023/01/26 39,540 39,540 39,190 39,270 34
2023/01/25 39,220 39,600 39,220 39,480 29
2023/01/24 38,810 39,390 38,810 39,390 106
2023/01/23 38,420 38,430 38,250 38,400 1,995
2023/01/20 37,510 37,910 37,510 37,910 4,134
2023/01/19 37,780 37,930 37,710 37,710 53
2023/01/18 37,590 38,300 37,570 38,210 368
2023/01/17 37,020 37,470 37,020 37,470 4
2023/01/16 37,260 37,260 37,090 37,090 10
2023/01/13 37,540 37,580 37,410 37,450 36
2023/01/12 37,790 37,790 37,400 37,490 24
2023/01/11 37,450 37,450 37,190 37,360 59
2023/01/10 36,770 36,920 36,770 36,900 17
2023/01/06 35,690 36,200 35,690 36,150 26
2023/01/05 36,210 36,210 35,750 35,950 44
2023/01/04 36,080 36,080 35,700 35,900 86

このページの先頭へ