(NEXT FUNDS)自動車･輸送機上場投信(1622)の株価時系列情報
(NEXT FUNDS)自動車･輸送機上場投信(1622)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 36,930 | 36,930 | 36,110 | 36,550 | 870 |
| 2024/04/25 | 36,820 | 37,250 | 36,460 | 36,460 | 1,035 |
| 2024/04/24 | 36,840 | 37,460 | 36,700 | 37,460 | 888 |
| 2024/04/23 | 37,010 | 37,190 | 36,410 | 36,540 | 231 |
| 2024/04/22 | 36,710 | 37,180 | 36,430 | 36,700 | 352 |
| 2024/04/19 | 36,660 | 36,860 | 35,880 | 36,350 | 1,042 |
| 2024/04/18 | 36,840 | 37,440 | 36,760 | 37,240 | 849 |
| 2024/04/17 | 37,930 | 37,930 | 36,910 | 37,140 | 770 |
| 2024/04/16 | 38,120 | 38,580 | 37,370 | 37,640 | 3,778 |
| 2024/04/15 | 37,990 | 38,550 | 37,760 | 38,550 | 2,052 |
| 2024/04/12 | 38,770 | 38,920 | 38,450 | 38,590 | 399 |
| 2024/04/11 | 38,060 | 38,590 | 38,050 | 38,590 | 887 |
| 2024/04/10 | 38,310 | 38,380 | 38,080 | 38,240 | 547 |
| 2024/04/09 | 38,180 | 38,460 | 38,060 | 38,430 | 855 |
| 2024/04/08 | 37,570 | 37,950 | 37,500 | 37,950 | 617 |
| 2024/04/05 | 37,270 | 37,270 | 36,790 | 37,260 | 979 |
| 2024/04/04 | 37,670 | 38,260 | 37,580 | 37,700 | 1,552 |
| 2024/04/03 | 37,170 | 37,490 | 37,000 | 37,160 | 782 |
| 2024/04/02 | 37,720 | 37,830 | 37,190 | 37,290 | 338 |
| 2024/04/01 | 38,800 | 38,830 | 37,190 | 37,480 | 2,500 |
| 2024/03/29 | 38,780 | 38,890 | 38,630 | 38,810 | 278 |
| 2024/03/28 | 38,510 | 38,940 | 38,100 | 38,750 | 460 |
| 2024/03/27 | 38,930 | 38,950 | 38,630 | 38,690 | 592 |
| 2024/03/26 | 38,690 | 38,690 | 38,200 | 38,660 | 598 |
| 2024/03/25 | 39,010 | 39,010 | 38,460 | 38,460 | 684 |
| 2024/03/22 | 38,680 | 39,110 | 38,640 | 38,990 | 640 |
| 2024/03/21 | 38,200 | 39,650 | 38,150 | 38,280 | 2,048 |
| 2024/03/19 | 36,400 | 37,290 | 36,390 | 37,290 | 570 |
| 2024/03/18 | 35,970 | 36,460 | 35,910 | 36,460 | 717 |
| 2024/03/15 | 35,130 | 35,700 | 35,130 | 35,530 | 212 |
| 2024/03/14 | 35,060 | 35,130 | 34,880 | 35,130 | 1,199 |
| 2024/03/13 | 35,440 | 35,580 | 34,650 | 34,920 | 189 |
| 2024/03/12 | 34,710 | 35,110 | 34,490 | 35,110 | 420 |
| 2024/03/11 | 35,260 | 35,490 | 34,740 | 35,240 | 1,417 |
| 2024/03/08 | 36,520 | 36,520 | 35,280 | 36,320 | 4,549 |
| 2024/03/07 | 38,350 | 38,350 | 36,480 | 36,600 | 1,823 |
| 2024/03/06 | 37,180 | 37,690 | 36,980 | 37,650 | 1,774 |
| 2024/03/05 | 36,700 | 37,300 | 36,550 | 37,230 | 647 |
| 2024/03/04 | 37,110 | 37,110 | 36,660 | 36,790 | 715 |
| 2024/03/01 | 36,600 | 37,010 | 36,310 | 36,940 | 627 |
| 2024/02/29 | 36,250 | 36,650 | 35,930 | 36,560 | 417 |
| 2024/02/28 | 36,330 | 36,400 | 36,040 | 36,280 | 385 |
| 2024/02/27 | 36,650 | 36,650 | 36,230 | 36,310 | 744 |
| 2024/02/26 | 36,580 | 36,630 | 36,040 | 36,360 | 586 |
| 2024/02/22 | 35,500 | 36,080 | 35,470 | 36,080 | 794 |
| 2024/02/21 | 34,970 | 35,310 | 34,970 | 35,210 | 416 |
| 2024/02/20 | 35,330 | 35,440 | 34,860 | 35,180 | 1,042 |
| 2024/02/19 | 35,180 | 35,280 | 35,020 | 35,220 | 609 |
| 2024/02/16 | 35,780 | 35,780 | 34,930 | 35,170 | 947 |
| 2024/02/15 | 34,980 | 34,980 | 34,450 | 34,740 | 491 |
| 2024/02/14 | 35,190 | 35,190 | 34,420 | 34,690 | 2,387 |
| 2024/02/13 | 34,700 | 35,290 | 34,360 | 35,290 | 591 |
| 2024/02/09 | 34,690 | 34,690 | 34,220 | 34,330 | 395 |
| 2024/02/08 | 34,590 | 34,980 | 34,100 | 34,740 | 537 |
| 2024/02/07 | 33,330 | 34,790 | 33,330 | 34,140 | 2,060 |
| 2024/02/06 | 32,480 | 33,270 | 32,070 | 33,150 | 1,203 |
| 2024/02/05 | 32,480 | 32,650 | 32,150 | 32,500 | 856 |
| 2024/02/02 | 32,060 | 32,060 | 31,780 | 31,930 | 286 |
| 2024/02/01 | 31,750 | 31,930 | 31,670 | 31,900 | 223 |
| 2024/01/31 | 31,260 | 32,140 | 31,260 | 32,140 | 153 |
| 2024/01/30 | 31,770 | 32,080 | 31,770 | 31,930 | 170 |
| 2024/01/29 | 31,490 | 32,160 | 31,490 | 31,930 | 708 |
| 2024/01/26 | 31,570 | 31,570 | 31,150 | 31,260 | 420 |
| 2024/01/25 | 31,600 | 31,850 | 31,500 | 31,660 | 164 |
| 2024/01/24 | 32,120 | 32,120 | 31,640 | 31,700 | 734 |
| 2024/01/23 | 31,970 | 32,400 | 31,930 | 31,970 | 762 |
| 2024/01/22 | 31,730 | 31,900 | 31,730 | 31,900 | 791 |
| 2024/01/19 | 31,190 | 31,820 | 31,190 | 31,510 | 232 |
| 2024/01/18 | 31,190 | 31,720 | 31,150 | 31,390 | 1,037 |
| 2024/01/17 | 31,120 | 31,430 | 30,780 | 30,780 | 362 |
| 2024/01/16 | 30,900 | 30,900 | 30,680 | 30,870 | 340 |
| 2024/01/15 | 30,930 | 31,150 | 30,730 | 30,870 | 239 |
| 2024/01/12 | 31,100 | 31,130 | 30,620 | 30,820 | 1,855 |
| 2024/01/11 | 30,780 | 31,080 | 30,740 | 30,860 | 1,030 |
| 2024/01/10 | 29,530 | 30,070 | 29,495 | 30,000 | 711 |
| 2024/01/09 | 29,940 | 29,940 | 29,400 | 29,530 | 545 |
| 2024/01/05 | 29,170 | 29,690 | 29,170 | 29,525 | 388 |
| 2024/01/04 | 28,580 | 29,085 | 28,400 | 29,015 | 657 |
| 2023/12/29 | 28,350 | 28,770 | 28,350 | 28,485 | 311 |
| 2023/12/28 | 28,255 | 28,465 | 28,150 | 28,255 | 435 |
| 2023/12/27 | 28,275 | 28,465 | 28,200 | 28,465 | 252 |
| 2023/12/26 | 28,215 | 28,215 | 28,000 | 28,105 | 623 |
| 2023/12/25 | 28,030 | 28,390 | 28,030 | 28,220 | 217 |
| 2023/12/22 | 28,050 | 28,320 | 27,990 | 28,100 | 355 |
| 2023/12/21 | 28,225 | 28,430 | 28,030 | 28,115 | 1,207 |
| 2023/12/20 | 28,945 | 29,155 | 28,870 | 28,905 | 881 |
| 2023/12/19 | 28,520 | 28,840 | 28,200 | 28,570 | 981 |
| 2023/12/18 | 28,110 | 28,445 | 27,985 | 28,430 | 374 |
| 2023/12/15 | 28,210 | 28,500 | 28,140 | 28,350 | 530 |
| 2023/12/14 | 28,555 | 28,555 | 27,725 | 27,885 | 3,618 |
| 2023/12/13 | 29,245 | 29,245 | 28,835 | 29,000 | 340 |
| 2023/12/12 | 29,725 | 29,725 | 29,200 | 29,245 | 243 |
| 2023/12/11 | 29,335 | 29,415 | 29,230 | 29,335 | 1,381 |
| 2023/12/08 | 29,435 | 29,435 | 28,830 | 28,995 | 2,803 |
| 2023/12/07 | 30,310 | 30,370 | 29,965 | 30,080 | 209 |
| 2023/12/06 | 30,000 | 30,500 | 29,945 | 30,470 | 474 |
| 2023/12/05 | 29,835 | 30,040 | 29,730 | 29,890 | 314 |
| 2023/12/04 | 30,240 | 30,250 | 29,775 | 29,860 | 746 |
| 2023/12/01 | 30,490 | 30,680 | 30,410 | 30,580 | 315 |
| 2023/11/30 | 30,140 | 30,360 | 30,140 | 30,340 | 223 |
| 2023/11/29 | 30,020 | 30,640 | 29,910 | 30,230 | 400 |
| 2023/11/28 | 30,510 | 30,510 | 29,975 | 30,020 | 146 |
| 2023/11/27 | 30,640 | 30,640 | 30,250 | 30,320 | 849 |
| 2023/11/24 | 30,450 | 30,660 | 30,400 | 30,640 | 465 |
| 2023/11/22 | 29,725 | 30,300 | 29,725 | 29,985 | 750 |
| 2023/11/21 | 30,300 | 30,310 | 29,715 | 29,940 | 2,032 |
| 2023/11/20 | 31,400 | 31,450 | 30,360 | 30,380 | 754 |
| 2023/11/17 | 31,020 | 31,350 | 30,810 | 31,350 | 875 |
| 2023/11/16 | 31,210 | 31,400 | 31,050 | 31,250 | 382 |
| 2023/11/15 | 31,260 | 31,350 | 31,020 | 31,030 | 547 |
| 2023/11/14 | 30,830 | 30,990 | 30,710 | 30,840 | 360 |
| 2023/11/13 | 30,640 | 30,770 | 30,380 | 30,460 | 229 |
| 2023/11/10 | 30,200 | 30,500 | 30,090 | 30,450 | 260 |
| 2023/11/09 | 30,290 | 30,780 | 30,070 | 30,670 | 443 |
| 2023/11/08 | 30,970 | 31,050 | 30,110 | 30,110 | 414 |
| 2023/11/07 | 30,770 | 30,770 | 30,360 | 30,560 | 2,347 |
| 2023/11/06 | 30,820 | 30,820 | 30,480 | 30,770 | 1,889 |
| 2023/11/02 | 30,840 | 30,840 | 29,835 | 29,920 | 1,327 |
| 2023/11/01 | 29,560 | 29,920 | 29,345 | 29,850 | 1,118 |
| 2023/10/31 | 28,580 | 28,580 | 27,900 | 28,460 | 737 |
| 2023/10/30 | 29,015 | 29,085 | 28,300 | 28,440 | 543 |
| 2023/10/27 | 29,030 | 29,205 | 29,030 | 29,140 | 125 |
| 2023/10/26 | 28,995 | 29,080 | 28,680 | 28,790 | 486 |
| 2023/10/25 | 29,185 | 29,520 | 29,185 | 29,230 | 537 |
| 2023/10/24 | 29,225 | 29,225 | 28,295 | 29,000 | 368 |
| 2023/10/23 | 29,030 | 29,285 | 28,905 | 28,975 | 1,243 |
| 2023/10/20 | 29,070 | 29,350 | 28,830 | 29,255 | 379 |
| 2023/10/19 | 29,325 | 29,640 | 29,325 | 29,505 | 149 |
| 2023/10/18 | 30,120 | 30,130 | 29,765 | 29,825 | 274 |
| 2023/10/17 | 30,150 | 30,250 | 29,715 | 29,880 | 208 |
| 2023/10/16 | 29,700 | 29,820 | 29,480 | 29,645 | 676 |
| 2023/10/13 | 30,660 | 30,660 | 29,945 | 30,080 | 498 |
| 2023/10/12 | 30,060 | 30,660 | 30,060 | 30,660 | 372 |
| 2023/10/11 | 29,715 | 30,130 | 29,715 | 29,940 | 979 |
| 2023/10/10 | 29,360 | 29,770 | 29,360 | 29,680 | 983 |
| 2023/10/06 | 28,710 | 29,460 | 28,585 | 29,015 | 507 |
| 2023/10/05 | 28,525 | 28,995 | 28,285 | 28,860 | 1,087 |
| 2023/10/04 | 28,640 | 28,760 | 27,980 | 28,025 | 1,394 |
| 2023/10/03 | 30,230 | 30,230 | 29,275 | 29,375 | 882 |
| 2023/10/02 | 30,570 | 30,940 | 30,300 | 30,320 | 405 |
| 2023/09/29 | 30,890 | 30,890 | 30,150 | 30,300 | 391 |
| 2023/09/28 | 30,930 | 32,300 | 30,460 | 30,760 | 689 |
| 2023/09/27 | 30,340 | 30,720 | 30,070 | 30,690 | 486 |
| 2023/09/26 | 30,860 | 30,950 | 30,510 | 30,550 | 1,352 |
| 2023/09/25 | 31,140 | 31,140 | 30,800 | 30,990 | 365 |
| 2023/09/22 | 30,570 | 31,250 | 30,510 | 31,060 | 1,434 |
| 2023/09/21 | 31,200 | 31,570 | 31,020 | 31,130 | 1,271 |
| 2023/09/20 | 32,130 | 32,130 | 31,290 | 31,350 | 770 |
| 2023/09/19 | 31,220 | 32,000 | 31,150 | 32,000 | 2,423 |
| 2023/09/15 | 31,070 | 31,480 | 31,070 | 31,390 | 416 |
| 2023/09/14 | 30,300 | 30,750 | 30,160 | 30,610 | 264 |
| 2023/09/13 | 29,900 | 30,290 | 29,805 | 30,090 | 1,037 |
| 2023/09/12 | 29,460 | 29,870 | 29,460 | 29,865 | 141 |
| 2023/09/11 | 29,400 | 29,455 | 29,175 | 29,280 | 327 |
| 2023/09/08 | 29,355 | 29,680 | 29,290 | 29,360 | 386 |
| 2023/09/07 | 29,735 | 29,905 | 29,600 | 29,600 | 501 |
| 2023/09/06 | 29,360 | 29,920 | 29,360 | 29,825 | 947 |
| 2023/09/05 | 29,325 | 29,330 | 28,970 | 29,170 | 359 |
| 2023/09/04 | 28,680 | 29,295 | 28,680 | 29,295 | 1,310 |
| 2023/09/01 | 28,220 | 28,595 | 28,220 | 28,510 | 160 |
| 2023/08/31 | 28,080 | 28,585 | 28,080 | 28,385 | 577 |
| 2023/08/30 | 27,980 | 28,045 | 27,885 | 27,950 | 203 |
| 2023/08/29 | 27,945 | 27,945 | 27,665 | 27,705 | 356 |
| 2023/08/28 | 27,645 | 27,830 | 27,625 | 27,760 | 358 |
| 2023/08/25 | 27,145 | 27,285 | 27,145 | 27,245 | 75 |
| 2023/08/24 | 27,475 | 27,475 | 27,255 | 27,420 | 212 |
| 2023/08/23 | 27,175 | 27,420 | 27,100 | 27,420 | 117 |
| 2023/08/22 | 27,120 | 27,420 | 27,120 | 27,420 | 197 |
| 2023/08/21 | 26,850 | 27,030 | 26,850 | 26,930 | 62 |
| 2023/08/18 | 26,865 | 26,980 | 26,710 | 26,760 | 2,970 |
| 2023/08/17 | 26,915 | 27,085 | 26,630 | 27,025 | 457 |
| 2023/08/16 | 27,225 | 27,265 | 26,975 | 27,010 | 235 |
| 2023/08/15 | 27,615 | 27,615 | 27,370 | 27,370 | 120 |
| 2023/08/14 | 27,750 | 27,990 | 27,310 | 27,405 | 446 |
| 2023/08/10 | 27,290 | 27,710 | 27,290 | 27,700 | 261 |
| 2023/08/09 | 27,520 | 27,520 | 27,250 | 27,290 | 209 |
| 2023/08/08 | 27,850 | 27,880 | 27,600 | 27,650 | 218 |
| 2023/08/07 | 27,305 | 27,695 | 27,305 | 27,625 | 313 |
| 2023/08/04 | 27,330 | 27,760 | 27,330 | 27,505 | 200 |
| 2023/08/03 | 28,010 | 28,010 | 27,385 | 27,385 | 471 |
| 2023/08/02 | 27,980 | 28,755 | 27,820 | 28,265 | 2,274 |
| 2023/08/01 | 27,775 | 28,270 | 27,710 | 28,195 | 1,030 |
| 2023/07/31 | 27,375 | 27,635 | 27,305 | 27,635 | 842 |
| 2023/07/28 | 26,750 | 27,085 | 26,400 | 26,890 | 605 |
| 2023/07/27 | 27,080 | 27,180 | 26,970 | 27,140 | 565 |
| 2023/07/26 | 27,300 | 27,300 | 26,960 | 27,205 | 460 |
| 2023/07/25 | 27,095 | 27,495 | 27,095 | 27,480 | 904 |
| 2023/07/24 | 27,130 | 27,295 | 27,105 | 27,150 | 1,539 |
| 2023/07/21 | 26,720 | 26,935 | 26,670 | 26,790 | 298 |
| 2023/07/20 | 26,850 | 26,990 | 26,640 | 26,720 | 389 |
| 2023/07/19 | 26,405 | 26,785 | 26,405 | 26,785 | 1,122 |
| 2023/07/18 | 25,845 | 26,200 | 25,845 | 26,170 | 367 |
| 2023/07/14 | 25,930 | 26,080 | 25,705 | 25,910 | 390 |
| 2023/07/13 | 25,910 | 26,080 | 25,660 | 25,970 | 1,314 |
| 2023/07/12 | 27,555 | 27,555 | 27,200 | 27,355 | 2,170 |
| 2023/07/11 | 28,005 | 28,005 | 27,400 | 27,500 | 310 |
| 2023/07/10 | 28,080 | 28,155 | 27,755 | 27,805 | 3,540 |
| 2023/07/07 | 28,385 | 28,455 | 28,140 | 28,295 | 264 |
| 2023/07/06 | 28,765 | 28,915 | 28,565 | 28,575 | 491 |
| 2023/07/05 | 28,710 | 28,765 | 28,550 | 28,765 | 413 |