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)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
2026/02/24 39,510 39,510 38,740 38,840 409
2026/02/20 39,490 39,650 38,660 38,960 713
2026/02/19 39,500 40,130 39,370 40,130 256
2026/02/18 39,650 39,880 39,490 39,660 128
2026/02/17 38,910 39,510 38,910 39,410 224
2026/02/16 39,880 39,970 39,190 39,230 249
2026/02/13 38,790 40,000 38,790 39,870 755
2026/02/12 39,860 39,860 38,900 39,250 317
2026/02/10 39,500 39,870 39,130 39,860 513
2026/02/09 41,040 41,050 39,300 39,330 1,294
2026/02/06 38,510 39,640 38,510 39,640 1,198
2026/02/05 39,030 39,650 38,680 38,800 795
2026/02/04 37,740 38,830 37,740 38,780 454
2026/02/03 37,550 37,990 37,510 37,930 149
2026/02/02 38,000 38,170 37,150 37,300 892
2026/01/30 36,080 37,230 36,080 37,160 561
2026/01/29 36,180 36,720 35,690 36,510 1,147
2026/01/28 36,500 36,500 35,840 35,910 2,453
2026/01/27 36,920 36,920 36,550 36,730 332
2026/01/26 37,500 37,500 36,800 36,920 1,038
2026/01/23 38,200 38,500 38,070 38,070 38
2026/01/22 38,240 38,570 38,150 38,200 134
2026/01/21 37,670 37,930 37,440 37,930 559
2026/01/20 38,640 38,640 37,900 37,970 218
2026/01/19 38,330 38,640 38,050 38,640 588
2026/01/16 38,940 39,280 38,890 39,030 235
2026/01/15 38,490 39,440 38,490 39,390 1,035
2026/01/14 38,980 38,980 38,030 38,530 426
2026/01/13 37,500 38,410 37,490 38,410 429
2026/01/09 35,980 36,760 35,980 36,710 193
2026/01/08 36,240 36,240 35,750 35,790 762
2026/01/07 36,340 36,370 36,020 36,230 394
2026/01/06 36,850 37,500 36,840 36,860 369
2026/01/05 36,730 37,030 36,550 36,660 632
2025/12/30 36,130 36,160 36,080 36,080 296
2025/12/29 36,100 36,300 36,020 36,130 280
2025/12/26 36,550 36,550 36,120 36,120 294
2025/12/25 36,240 36,360 36,150 36,270 412
2025/12/24 36,600 36,600 36,120 36,240 304
2025/12/23 37,290 37,290 36,510 36,620 1,392
2025/12/22 37,050 37,150 36,890 36,960 953
2025/12/19 36,400 36,650 36,400 36,620 438
2025/12/18 36,650 36,650 36,010 36,080 633
2025/12/17 36,190 36,220 35,950 36,220 1,612
2025/12/16 36,720 36,820 36,170 36,220 393
2025/12/15 35,970 36,620 35,610 36,590 1,087
2025/12/12 35,140 36,120 35,140 36,120 1,314
2025/12/11 35,100 35,100 34,700 34,730 193
2025/12/10 34,700 35,120 34,700 34,880 181
2025/12/09 34,220 34,370 34,120 34,320 105
2025/12/08 33,900 34,120 33,860 34,120 136
2025/12/05 34,170 34,190 33,760 33,790 112
2025/12/04 34,100 34,680 33,870 34,560 289
2025/12/03 34,110 34,150 33,740 33,740 1,093
2025/12/02 34,360 34,360 34,100 34,110 570
2025/12/01 34,730 34,730 34,380 34,510 1,372
2025/11/28 34,720 34,890 34,700 34,850 1,222
2025/11/27 34,830 34,880 34,760 34,810 132
2025/11/26 34,430 34,940 34,390 34,810 456
2025/11/25 34,500 34,550 34,210 34,210 168
2025/11/21 33,590 34,440 33,560 34,440 396
2025/11/20 34,200 34,200 33,740 33,740 370
2025/11/19 33,530 33,930 33,450 33,500 68
2025/11/18 34,390 34,390 33,580 33,710 140
2025/11/17 34,980 34,980 34,360 34,470 295
2025/11/14 34,820 35,060 34,580 34,980 230
2025/11/13 34,920 35,150 34,800 35,000 400
2025/11/12 34,440 34,950 34,440 34,750 268
2025/11/11 34,190 34,450 34,190 34,450 865
2025/11/10 34,300 34,300 33,900 34,150 95
2025/11/07 33,920 34,240 33,830 34,240 307
2025/11/06 34,180 34,580 33,920 34,290 462
2025/11/05 34,010 34,300 32,940 33,880 1,455
2025/11/04 34,490 34,920 34,240 34,690 1,215
2025/10/31 35,050 35,050 34,320 34,490 1,257
2025/10/30 34,540 34,910 34,380 34,840 1,574
2025/10/29 34,800 34,800 34,460 34,620 216
2025/10/28 35,350 35,350 34,850 34,940 192
2025/10/27 35,000 35,400 35,000 35,400 413
2025/10/24 34,520 34,690 34,370 34,670 687
2025/10/23 34,140 34,390 34,060 34,320 865
2025/10/22 33,890 34,770 33,890 34,510 3,718
2025/10/21 33,690 33,690 33,510 33,540 115
2025/10/20 33,370 33,500 33,260 33,500 229
2025/10/17 32,550 32,930 32,550 32,580 183
2025/10/16 32,960 33,220 32,930 33,110 196
2025/10/15 32,520 32,790 32,520 32,590 285
2025/10/14 32,170 32,750 32,100 32,380 563
2025/10/10 33,400 33,400 32,790 32,790 296
2025/10/09 33,920 33,930 33,320 33,410 1,162
2025/10/08 34,050 34,400 33,800 33,800 575
2025/10/07 33,830 34,060 33,830 33,950 413
2025/10/06 34,010 34,010 33,520 33,830 2,607
2025/10/03 31,980 32,320 31,910 32,290 272
2025/10/02 31,830 32,090 31,710 31,960 548
2025/10/01 32,310 32,310 31,870 32,040 223
2025/09/30 32,540 32,640 32,280 32,400 1,322
2025/09/29 33,390 33,390 32,610 32,670 217
2025/09/26 33,250 33,490 33,220 33,270 460
2025/09/25 33,090 33,200 33,070 33,110 571
2025/09/24 32,990 33,120 32,860 32,920 186
2025/09/22 32,750 33,130 32,750 33,010 218
2025/09/19 32,970 33,250 32,640 32,640 528
2025/09/18 33,000 33,040 32,800 32,800 305
2025/09/17 32,940 32,940 32,640 32,850 124
2025/09/16 32,710 33,030 32,670 32,890 591
2025/09/12 32,380 32,700 32,380 32,490 1,253
2025/09/11 32,490 32,600 32,260 32,410 2,130
2025/09/10 33,050 33,050 32,620 32,690 245
2025/09/09 33,210 33,400 32,960 33,050 1,293
2025/09/08 33,360 33,360 32,870 33,040 372
2025/09/05 33,440 33,440 32,600 32,910 1,871
2025/09/04 32,120 32,480 32,120 32,450 225
2025/09/03 32,040 32,220 32,030 32,030 469
2025/09/02 32,030 32,250 32,030 32,160 248
2025/09/01 31,850 32,140 31,750 32,010 385
2025/08/29 32,190 32,190 31,940 31,980 392
2025/08/28 32,160 32,300 32,000 32,210 372
2025/08/27 32,230 32,230 32,000 32,120 367
2025/08/26 32,530 32,530 32,100 32,230 512
2025/08/25 32,960 33,090 32,480 32,540 677
2025/08/22 32,100 32,450 32,100 32,450 578
2025/08/21 32,370 32,370 32,100 32,100 275
2025/08/20 32,450 32,850 32,370 32,440 1,574
2025/08/19 32,400 32,620 32,230 32,360 619
2025/08/18 31,680 32,190 31,680 32,170 773
2025/08/15 31,520 31,730 31,520 31,640 426
2025/08/14 31,840 31,840 31,280 31,300 298
2025/08/13 32,100 32,310 31,890 31,970 1,831
2025/08/12 31,440 31,890 31,360 31,630 1,481
2025/08/08 30,310 31,330 30,310 31,180 949
2025/08/07 30,560 30,700 30,190 30,240 5,415
2025/08/06 30,310 30,800 30,310 30,600 1,020
2025/08/05 30,120 30,350 30,050 30,260 726
2025/08/04 29,730 30,210 29,730 30,160 354
2025/08/01 30,370 30,740 30,370 30,590 1,225
2025/07/31 30,520 30,520 30,250 30,280 1,013
2025/07/30 30,440 30,600 30,310 30,440 2,545
2025/07/29 30,960 30,960 30,650 30,720 876
2025/07/28 31,110 31,360 31,030 31,300 736
2025/07/25 31,310 31,390 30,950 31,000 2,452
2025/07/24 31,740 32,050 31,570 31,670 2,108
2025/07/23 30,160 31,940 30,000 31,630 9,237
2025/07/22 28,685 28,825 28,525 28,730 264
2025/07/18 28,900 28,900 28,700 28,770 252
2025/07/17 28,640 28,870 28,635 28,870 781
2025/07/16 29,135 29,135 28,830 28,860 435
2025/07/15 29,270 29,320 28,975 29,000 390
2025/07/14 28,980 29,190 28,925 29,190 692
2025/07/11 29,640 29,855 29,495 29,695 827
2025/07/10 29,525 29,525 29,265 29,450 1,029
2025/07/09 29,410 29,770 29,375 29,545 194
2025/07/08 28,980 29,345 28,980 29,205 1,512
2025/07/07 29,440 29,440 28,975 28,975 531
2025/07/04 29,915 29,915 29,335 29,440 110
2025/07/03 29,280 29,850 29,155 29,665 539
2025/07/02 29,000 29,335 28,980 29,170 377
2025/07/01 29,405 29,405 29,060 29,060 190
2025/06/30 29,960 29,960 29,430 29,445 777
2025/06/27 29,420 29,855 29,420 29,750 236
2025/06/26 28,950 29,020 28,800 28,920 107
2025/06/25 29,180 29,180 28,800 28,880 613
2025/06/24 29,570 29,570 29,000 29,000 159
2025/06/23 29,330 29,330 28,930 29,070 168
2025/06/20 29,520 29,635 29,375 29,375 73
2025/06/19 29,745 29,745 29,475 29,590 434
2025/06/18 29,495 29,805 29,495 29,745 1,531
2025/06/17 29,520 29,655 29,490 29,510 737
2025/06/16 29,745 29,745 29,570 29,645 497
2025/06/13 29,845 29,845 29,310 29,485 317
2025/06/12 30,170 30,170 29,835 29,920 161
2025/06/11 30,170 30,400 30,120 30,260 676
2025/06/10 30,170 30,220 30,080 30,110 1,454
2025/06/09 30,230 30,260 30,050 30,100 149
2025/06/06 29,865 30,170 29,865 30,080 566
2025/06/05 30,310 30,310 29,840 29,865 978
2025/06/04 30,900 30,900 30,510 30,600 200
2025/06/03 30,680 30,680 30,450 30,580 305
2025/06/02 31,160 31,160 30,670 30,680 621
2025/05/30 30,580 31,350 30,580 31,350 294
2025/05/29 30,870 31,380 30,860 31,280 402
2025/05/28 30,670 30,670 30,400 30,400 117
2025/05/27 30,020 30,340 29,995 30,340 358
2025/05/26 30,170 30,170 30,000 30,050 411
2025/05/23 30,140 30,180 30,000 30,000 486
2025/05/22 30,040 30,160 29,940 30,010 202
2025/05/21 30,700 30,700 30,390 30,390 194
2025/05/20 30,790 30,790 30,230 30,390 987
2025/05/19 30,150 30,440 30,150 30,200 175
2025/05/16 29,975 30,170 29,625 30,170 167
2025/05/15 30,480 30,480 29,940 29,985 1,038
2025/05/14 31,560 31,560 30,720 30,880 730
2025/05/13 31,730 32,020 31,610 31,610 713
2025/05/12 30,840 31,030 30,740 30,910 2,101
2025/05/09 30,600 31,110 30,490 30,570 1,744
2025/05/08 30,370 30,560 30,000 30,140 9,434
2025/05/07 30,720 30,740 30,350 30,460 238
2025/05/02 31,000 31,300 30,940 30,940 404
2025/05/01 30,350 30,650 30,290 30,620 177
2025/04/30 30,760 30,860 30,270 30,350 3,651

このページの先頭へ