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
2025/06/13 63,000 63,010 62,340 62,880 131
2025/06/12 62,600 62,940 62,600 62,940 80
2025/06/11 62,390 62,390 62,160 62,230 59
2025/06/10 63,000 63,370 62,670 62,670 53
2025/06/09 62,980 63,000 62,720 62,780 210
2025/06/06 62,000 62,770 62,000 62,770 46
2025/06/05 62,600 62,680 61,940 61,940 32
2025/06/04 62,840 62,980 62,470 62,750 31
2025/06/03 61,930 62,610 61,930 62,230 79
2025/06/02 62,100 62,100 61,440 61,730 62
2025/05/30 61,820 62,370 61,770 62,370 18
2025/05/29 62,530 62,530 61,850 62,360 59
2025/05/28 62,320 62,500 62,040 62,050 47
2025/05/27 60,790 61,600 60,790 61,600 34
2025/05/26 60,800 61,000 60,700 60,930 82
2025/05/23 59,700 60,730 59,700 60,450 56
2025/05/22 58,920 59,560 58,920 59,560 26
2025/05/21 59,240 59,920 59,240 59,920 15
2025/05/20 59,460 60,350 59,460 59,630 215
2025/05/19 59,150 59,150 58,970 59,120 13
2025/05/16 59,050 59,150 58,740 59,060 152
2025/05/15 59,270 59,300 58,910 58,910 52
2025/05/14 58,630 59,250 58,370 59,250 35
2025/05/13 59,050 59,500 58,750 58,800 21
2025/05/12 57,180 58,050 57,180 58,050 138
2025/05/09 58,100 58,270 56,830 57,420 158
2025/05/08 57,000 57,860 56,760 57,670 27
2025/05/07 57,300 57,300 56,700 56,980 238
2025/05/02 57,130 57,220 56,720 57,150 74
2025/05/01 56,300 56,670 56,300 56,670 34
2025/04/30 56,600 56,600 55,710 55,710 41
2025/04/28 55,900 56,570 55,900 56,210 33
2025/04/25 55,340 55,660 55,290 55,590 51
2025/04/24 54,550 55,000 54,550 54,740 22
2025/04/23 54,100 54,120 53,780 53,960 164
2025/04/22 53,000 53,150 52,820 53,100 55
2025/04/21 53,500 53,720 53,030 53,270 197
2025/04/18 54,000 54,260 53,970 54,260 15
2025/04/17 52,420 54,120 52,420 54,120 520
2025/04/16 53,580 53,580 52,680 53,020 455
2025/04/15 53,620 53,620 53,210 53,580 119
2025/04/14 53,450 53,560 52,780 52,780 145
2025/04/11 51,440 52,450 50,930 52,450 1,982
2025/04/10 55,420 55,450 53,240 53,940 305
2025/04/09 49,220 49,570 48,290 49,050 2,435
2025/04/08 49,320 52,230 49,320 50,870 112
2025/04/07 48,160 49,870 47,250 48,400 177
2025/04/04 53,600 54,560 51,500 54,560 654
2025/04/03 54,440 54,900 53,910 54,600 127
2025/04/02 57,070 57,070 55,780 56,440 71
2025/04/01 56,800 56,960 56,050 56,090 55
2025/03/31 57,160 57,160 56,370 56,370 531
2025/03/28 59,470 59,620 58,500 58,730 103
2025/03/27 58,970 59,670 58,930 59,250 120
2025/03/26 60,370 60,370 59,910 59,910 64
2025/03/25 60,850 60,850 59,810 59,970 36
2025/03/24 60,730 60,730 59,800 59,850 126
2025/03/21 61,020 61,100 60,310 60,570 62
2025/03/19 60,830 61,290 60,830 61,030 47
2025/03/18 61,550 61,550 60,570 60,650 511
2025/03/17 59,020 60,690 59,020 60,550 132
2025/03/14 57,850 58,500 57,780 58,410 33
2025/03/13 57,960 58,300 57,910 57,910 77
2025/03/12 56,470 57,670 56,470 57,520 444
2025/03/11 56,620 56,790 55,680 56,790 128
2025/03/10 58,110 58,110 57,110 57,280 24
2025/03/07 58,010 58,620 56,270 57,860 162
2025/03/06 57,010 58,710 57,010 58,320 224
2025/03/05 56,390 56,980 56,280 56,450 1,402
2025/03/04 55,740 56,410 55,680 56,390 49
2025/03/03 55,240 55,760 54,380 55,740 98
2025/02/28 55,540 55,540 54,270 54,770 244
2025/02/27 55,960 56,520 55,960 56,520 53
2025/02/26 55,750 55,750 55,250 55,650 557
2025/02/25 56,570 56,570 55,760 56,260 77
2025/02/21 57,390 57,500 56,660 57,060 140
2025/02/20 57,390 57,390 56,860 57,240 36
2025/02/19 58,050 58,050 57,670 57,770 196
2025/02/18 57,550 58,300 57,550 57,820 308
2025/02/17 56,950 57,830 56,950 57,260 22
2025/02/14 57,650 57,680 56,850 56,850 106
2025/02/13 57,460 57,900 57,400 57,840 428
2025/02/12 57,250 57,250 56,600 57,040 49
2025/02/10 57,020 57,240 56,690 57,240 79
2025/02/07 57,220 57,300 56,840 57,220 117
2025/02/06 57,440 57,650 57,340 57,650 212
2025/02/05 57,960 58,020 57,270 57,440 98
2025/02/04 58,470 58,470 57,540 57,740 736
2025/02/03 57,520 58,120 56,880 57,470 385
2025/01/31 58,740 59,800 58,660 59,800 30
2025/01/30 58,600 58,980 58,600 58,750 284
2025/01/29 58,940 58,940 58,440 58,850 75
2025/01/28 59,060 59,060 57,690 58,440 460
2025/01/27 60,140 60,140 59,230 59,230 175
2025/01/24 59,530 60,000 59,270 60,000 158
2025/01/23 59,140 59,600 59,010 59,520 52
2025/01/22 57,800 58,820 57,800 58,750 134
2025/01/21 57,330 57,600 57,000 57,250 47
2025/01/20 57,000 57,350 57,000 57,280 355
2025/01/17 56,270 56,560 55,920 56,560 41
2025/01/16 56,620 56,790 56,460 56,500 22
2025/01/15 56,580 56,580 55,950 56,030 34
2025/01/14 56,780 57,400 56,250 56,270 1,315
2025/01/10 57,910 58,010 57,760 57,780 18
2025/01/09 58,410 58,410 57,600 57,810 56
2025/01/08 58,720 58,720 58,380 58,610 468
2025/01/07 58,700 59,450 58,510 59,450 491
2025/01/06 58,940 58,940 58,000 58,040 1,163

このページの先頭へ