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
2026/05/29 86,970 87,620 86,550 87,470 138
2026/05/28 87,000 87,600 85,580 86,930 473
2026/05/27 87,900 89,500 87,000 87,000 193
2026/05/26 87,990 88,990 87,270 87,800 218
2026/05/25 89,020 89,500 87,000 87,980 370
2026/05/22 85,870 87,520 85,870 87,520 499
2026/05/21 86,360 86,360 85,320 85,610 333
2026/05/20 85,330 86,700 83,700 86,700 331
2026/05/19 88,080 88,650 86,140 86,730 311
2026/05/18 88,660 89,050 87,000 87,250 245
2026/05/15 91,530 92,050 88,320 88,520 382
2026/05/14 94,400 94,400 91,020 91,350 754
2026/05/13 92,230 94,150 92,230 94,110 535
2026/05/12 93,900 93,960 91,900 92,140 378
2026/05/11 95,180 95,180 92,430 92,570 305
2026/05/08 92,120 94,380 91,600 94,010 423
2026/05/07 92,800 94,020 92,120 93,550 464
2026/05/01 90,090 91,150 90,090 90,710 194
2026/04/30 91,640 93,430 89,870 90,650 254
2026/04/28 91,850 92,940 91,700 92,500 449
2026/04/27 90,410 91,680 89,490 91,680 350
2026/04/24 90,130 90,890 89,920 90,390 586
2026/04/23 89,810 91,900 88,860 90,130 1,888
2026/04/22 88,900 89,860 88,580 89,580 209
2026/04/21 90,940 90,940 88,800 88,800 329
2026/04/20 88,920 90,430 88,700 90,230 209
2026/04/17 90,010 90,720 88,580 88,660 157
2026/04/16 91,510 91,900 89,810 90,490 365
2026/04/15 91,350 91,350 89,320 90,160 1,016
2026/04/14 92,530 92,530 90,000 90,540 421
2026/04/13 89,840 90,600 87,870 89,530 1,141
2026/04/10 88,730 91,730 88,730 90,000 269
2026/04/09 89,710 89,900 88,700 89,300 268
2026/04/08 88,830 89,480 87,360 89,420 353
2026/04/07 86,630 87,150 85,530 86,100 185
2026/04/06 86,990 87,170 86,200 86,720 520
2026/04/03 85,000 87,350 85,000 86,990 292
2026/03/27 85,170 85,310 83,500 85,000 180
2026/03/26 86,170 87,290 85,090 85,170 134
2026/03/25 85,880 86,010 85,080 85,290 242
2026/03/24 85,180 85,180 82,190 83,470 484
2026/03/23 85,550 86,990 81,000 83,500 640
2026/03/19 88,500 89,340 87,510 87,880 358
2026/03/18 89,010 90,290 88,410 90,290 159
2026/03/17 87,860 89,490 87,580 87,790 5,108
2026/03/16 88,300 88,390 87,000 87,300 307
2026/03/13 90,180 90,180 87,210 88,300 182
2026/03/12 88,290 90,200 88,290 89,200 300
2026/03/11 90,550 90,830 89,510 90,390 201
2026/03/10 89,070 89,640 87,910 88,240 688
2026/03/09 90,000 90,000 83,000 85,520 5,896
2026/03/06 91,300 91,300 89,100 91,220 736
2026/03/05 91,910 93,360 90,530 92,800 372
2026/03/04 94,600 94,600 84,990 88,910 1,753
2026/03/03 97,820 97,820 94,380 95,660 577
2026/03/02 95,440 97,950 92,600 97,820 551
2026/02/27 97,150 97,200 95,140 96,940 402
2026/02/26 97,390 97,390 95,480 95,780 442
2026/02/25 96,630 96,630 94,020 95,300 551
2026/02/24 94,410 97,950 94,400 95,130 609
2026/02/20 95,090 95,440 94,450 95,010 371
2026/02/19 95,500 95,500 94,250 95,340 323
2026/02/18 94,300 94,690 93,780 94,160 192
2026/02/17 94,920 94,920 92,270 92,850 457
2026/02/16 95,880 96,000 94,380 94,570 303
2026/02/13 94,730 95,490 93,510 94,380 395
2026/02/12 94,960 95,080 93,000 94,840 656
2026/02/10 93,590 96,230 92,950 94,960 755
2026/02/09 93,770 100,550 91,540 92,090 736
2026/02/06 88,490 88,590 85,830 88,590 563
2026/02/05 89,100 89,400 86,760 87,590 308
2026/02/04 87,320 88,960 86,760 88,960 412
2026/02/03 83,840 87,310 83,840 87,310 348
2026/02/02 85,130 85,300 82,770 83,370 663
2026/01/30 83,460 83,590 82,450 83,590 146
2026/01/29 83,030 83,630 82,730 83,200 207
2026/01/28 84,490 84,490 82,230 82,930 152
2026/01/27 83,020 83,810 82,790 83,810 116
2026/01/26 83,000 84,050 83,000 83,380 265
2026/01/23 85,990 85,990 84,280 84,280 208
2026/01/22 85,930 85,930 84,960 85,500 305
2026/01/21 84,270 84,660 82,140 84,430 420
2026/01/20 85,640 85,770 84,200 84,510 679
2026/01/19 84,070 85,540 83,620 85,540 498
2026/01/16 84,770 84,990 84,190 84,640 343
2026/01/15 85,120 85,120 82,340 84,270 407
2026/01/14 81,970 83,620 81,970 83,620 561
2026/01/13 81,000 81,450 80,000 81,200 509
2026/01/09 77,970 78,540 77,510 78,540 186
2026/01/08 77,630 78,310 77,600 77,970 264
2026/01/07 77,120 77,800 76,990 77,600 501
2026/01/06 76,260 77,610 76,260 77,550 652
2026/01/05 74,090 75,970 73,500 75,970 1,997

このページの先頭へ