(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 30,260 | 31,150 | 30,260 | 30,710 | 3,496 |
| 2025/04/25 | 29,750 | 29,815 | 29,565 | 29,770 | 373 |
| 2025/04/24 | 29,245 | 29,905 | 29,245 | 29,300 | 387 |
| 2025/04/23 | 28,910 | 29,000 | 28,565 | 29,000 | 333 |
| 2025/04/22 | 27,825 | 28,030 | 27,825 | 27,995 | 99 |
| 2025/04/21 | 28,360 | 28,380 | 27,900 | 28,025 | 526 |
| 2025/04/18 | 28,385 | 28,555 | 28,190 | 28,555 | 585 |
| 2025/04/17 | 28,070 | 28,240 | 27,890 | 28,140 | 906 |
| 2025/04/16 | 28,125 | 28,220 | 27,690 | 27,980 | 85 |
| 2025/04/15 | 28,235 | 28,400 | 28,000 | 28,000 | 599 |
| 2025/04/14 | 27,380 | 27,655 | 27,080 | 27,080 | 1,798 |
| 2025/04/11 | 26,995 | 27,475 | 26,360 | 27,055 | 2,906 |
| 2025/04/10 | 29,045 | 29,500 | 27,985 | 27,995 | 2,949 |
| 2025/04/09 | 26,400 | 26,865 | 25,855 | 26,100 | 4,507 |
| 2025/04/08 | 27,165 | 27,560 | 26,910 | 27,170 | 772 |
| 2025/04/07 | 25,000 | 26,340 | 24,040 | 25,665 | 1,082 |
| 2025/04/04 | 27,655 | 27,700 | 26,535 | 27,150 | 592 |
| 2025/04/03 | 28,285 | 28,915 | 28,090 | 28,555 | 2,206 |
| 2025/04/02 | 29,720 | 29,890 | 29,280 | 29,890 | 1,574 |
| 2025/04/01 | 30,080 | 30,550 | 29,540 | 29,575 | 1,268 |
| 2025/03/31 | 29,795 | 29,845 | 29,280 | 29,685 | 996 |
| 2025/03/28 | 30,960 | 30,960 | 30,410 | 30,490 | 3,516 |
| 2025/03/27 | 30,990 | 31,110 | 30,580 | 31,110 | 2,213 |
| 2025/03/26 | 31,750 | 31,770 | 31,410 | 31,690 | 230 |
| 2025/03/25 | 31,920 | 32,160 | 31,500 | 31,550 | 1,003 |
| 2025/03/24 | 31,490 | 31,710 | 31,380 | 31,440 | 39 |
| 2025/03/21 | 31,670 | 31,790 | 31,370 | 31,490 | 200 |
| 2025/03/19 | 31,400 | 32,070 | 31,400 | 31,870 | 456 |
| 2025/03/18 | 31,040 | 31,500 | 31,040 | 31,370 | 231 |
| 2025/03/17 | 30,450 | 30,720 | 30,360 | 30,640 | 578 |
| 2025/03/14 | 29,945 | 30,540 | 29,945 | 30,340 | 446 |
| 2025/03/13 | 30,320 | 30,420 | 30,030 | 30,030 | 97 |
| 2025/03/12 | 30,100 | 30,430 | 30,100 | 30,430 | 74 |
| 2025/03/11 | 30,210 | 30,360 | 29,850 | 30,360 | 318 |
| 2025/03/10 | 30,770 | 30,900 | 30,660 | 30,770 | 54 |
| 2025/03/07 | 30,010 | 30,530 | 30,010 | 30,460 | 420 |
| 2025/03/06 | 31,020 | 31,100 | 30,710 | 30,710 | 294 |
| 2025/03/05 | 29,705 | 30,790 | 29,705 | 30,690 | 515 |
| 2025/03/04 | 30,310 | 30,310 | 29,785 | 29,890 | 406 |
| 2025/03/03 | 30,170 | 30,500 | 30,020 | 30,470 | 355 |
| 2025/02/28 | 30,080 | 30,100 | 29,670 | 29,750 | 1,078 |
| 2025/02/27 | 29,835 | 30,500 | 29,835 | 30,500 | 548 |
| 2025/02/26 | 29,530 | 30,030 | 29,385 | 30,030 | 354 |
| 2025/02/25 | 29,365 | 29,910 | 29,360 | 29,910 | 79 |
| 2025/02/21 | 29,645 | 29,865 | 29,555 | 29,865 | 1,119 |
| 2025/02/20 | 29,800 | 29,900 | 29,440 | 29,900 | 1,123 |
| 2025/02/19 | 29,900 | 30,390 | 29,900 | 30,070 | 251 |
| 2025/02/18 | 30,280 | 30,730 | 30,210 | 30,530 | 163 |
| 2025/02/17 | 30,370 | 30,370 | 29,995 | 30,280 | 197 |
| 2025/02/14 | 30,980 | 31,130 | 30,530 | 30,530 | 88 |
| 2025/02/13 | 30,380 | 30,910 | 30,380 | 30,750 | 215 |
| 2025/02/12 | 30,540 | 30,540 | 30,020 | 30,280 | 342 |
| 2025/02/10 | 30,420 | 30,590 | 30,420 | 30,540 | 128 |
| 2025/02/07 | 30,750 | 30,750 | 30,300 | 30,600 | 625 |
| 2025/02/06 | 31,470 | 31,500 | 30,800 | 30,850 | 606 |
| 2025/02/05 | 30,660 | 31,500 | 30,450 | 31,400 | 886 |
| 2025/02/04 | 30,780 | 30,930 | 30,510 | 30,510 | 467 |
| 2025/02/03 | 30,510 | 30,520 | 30,030 | 30,140 | 1,047 |
| 2025/01/31 | 31,680 | 31,910 | 31,320 | 31,910 | 233 |
| 2025/01/30 | 31,250 | 31,690 | 31,250 | 31,610 | 131 |
| 2025/01/29 | 31,310 | 31,460 | 31,260 | 31,410 | 1,056 |
| 2025/01/28 | 31,480 | 31,500 | 31,140 | 31,250 | 251 |
| 2025/01/27 | 31,400 | 31,580 | 31,400 | 31,480 | 377 |
| 2025/01/24 | 31,190 | 31,480 | 30,910 | 31,050 | 201 |
| 2025/01/23 | 31,050 | 31,370 | 30,920 | 31,370 | 133 |
| 2025/01/22 | 31,290 | 31,340 | 31,120 | 31,260 | 409 |
| 2025/01/21 | 31,270 | 31,470 | 30,610 | 30,800 | 297 |
| 2025/01/20 | 30,380 | 31,000 | 30,380 | 30,700 | 170 |
| 2025/01/17 | 30,230 | 30,250 | 30,010 | 30,180 | 300 |
| 2025/01/16 | 30,990 | 30,990 | 30,300 | 30,390 | 416 |
| 2025/01/15 | 31,130 | 31,300 | 30,840 | 30,900 | 117 |
| 2025/01/14 | 30,810 | 31,530 | 30,800 | 31,130 | 998 |
| 2025/01/10 | 31,580 | 31,920 | 31,250 | 31,250 | 218 |
| 2025/01/09 | 32,440 | 32,440 | 31,720 | 31,720 | 3,650 |
| 2025/01/08 | 32,480 | 32,710 | 32,410 | 32,710 | 359 |
| 2025/01/07 | 32,180 | 32,770 | 32,100 | 32,450 | 2,172 |
| 2025/01/06 | 32,540 | 33,050 | 32,100 | 32,100 | 938 |
| 2024/12/30 | 33,150 | 33,190 | 32,720 | 32,720 | 1,633 |
| 2024/12/27 | 33,070 | 33,370 | 32,840 | 33,150 | 2,238 |
| 2024/12/26 | 31,580 | 32,850 | 31,580 | 32,720 | 7,437 |
| 2024/12/25 | 30,460 | 31,230 | 30,140 | 31,220 | 5,257 |
| 2024/12/24 | 30,600 | 30,700 | 30,400 | 30,560 | 1,067 |
| 2024/12/23 | 29,685 | 30,150 | 29,595 | 30,150 | 727 |
| 2024/12/20 | 29,490 | 29,800 | 29,185 | 29,185 | 1,148 |
| 2024/12/19 | 28,895 | 29,240 | 28,650 | 29,225 | 968 |
| 2024/12/18 | 29,135 | 29,470 | 29,135 | 29,395 | 985 |
| 2024/12/17 | 29,150 | 29,350 | 28,910 | 28,910 | 248 |
| 2024/12/16 | 29,195 | 29,335 | 29,115 | 29,115 | 164 |
| 2024/12/13 | 29,340 | 29,340 | 29,030 | 29,215 | 336 |
| 2024/12/12 | 29,420 | 29,460 | 29,100 | 29,100 | 2,333 |
| 2024/12/11 | 29,165 | 29,225 | 28,945 | 29,085 | 139 |
| 2024/12/10 | 29,000 | 29,310 | 29,000 | 29,100 | 3,749 |
| 2024/12/09 | 28,590 | 28,775 | 28,590 | 28,725 | 85 |
| 2024/12/06 | 28,660 | 28,775 | 28,510 | 28,565 | 295 |
| 2024/12/05 | 28,750 | 28,750 | 28,500 | 28,500 | 142 |
| 2024/12/04 | 28,835 | 28,840 | 28,540 | 28,585 | 515 |
| 2024/12/03 | 28,415 | 28,945 | 28,415 | 28,920 | 507 |
| 2024/12/02 | 27,975 | 28,520 | 27,975 | 28,415 | 373 |
| 2024/11/29 | 28,520 | 28,520 | 27,900 | 28,055 | 384 |
| 2024/11/28 | 27,875 | 28,460 | 27,875 | 28,400 | 3,241 |
| 2024/11/27 | 29,020 | 29,020 | 28,010 | 28,175 | 1,937 |
| 2024/11/26 | 29,250 | 29,365 | 28,650 | 29,020 | 1,927 |
| 2024/11/25 | 29,555 | 29,650 | 29,335 | 29,335 | 1,173 |
| 2024/11/22 | 29,270 | 29,435 | 29,175 | 29,175 | 400 |
| 2024/11/21 | 29,455 | 29,455 | 29,155 | 29,155 | 89 |
| 2024/11/20 | 29,480 | 29,720 | 29,400 | 29,480 | 1,483 |
| 2024/11/19 | 29,495 | 29,710 | 29,495 | 29,525 | 297 |
| 2024/11/18 | 29,125 | 29,295 | 29,125 | 29,235 | 847 |
| 2024/11/15 | 29,200 | 29,650 | 29,200 | 29,295 | 305 |
| 2024/11/14 | 29,245 | 29,580 | 29,030 | 29,030 | 641 |
| 2024/11/13 | 29,695 | 29,695 | 28,900 | 29,100 | 219 |
| 2024/11/12 | 29,320 | 30,020 | 29,320 | 29,515 | 567 |
| 2024/11/11 | 29,105 | 29,370 | 29,050 | 29,135 | 151 |
| 2024/11/08 | 29,800 | 29,825 | 29,070 | 29,220 | 2,312 |
| 2024/11/07 | 29,800 | 30,190 | 29,800 | 30,050 | 563 |
| 2024/11/06 | 29,350 | 29,760 | 28,645 | 29,345 | 2,000 |
| 2024/11/05 | 29,135 | 29,330 | 29,010 | 29,055 | 251 |
| 2024/11/01 | 29,005 | 29,305 | 28,720 | 29,020 | 1,179 |
| 2024/10/31 | 29,860 | 29,935 | 29,395 | 29,705 | 364 |
| 2024/10/30 | 29,710 | 30,120 | 29,710 | 30,120 | 709 |
| 2024/10/29 | 29,830 | 29,830 | 29,570 | 29,710 | 1,080 |
| 2024/10/28 | 28,850 | 29,845 | 28,850 | 29,700 | 1,200 |
| 2024/10/25 | 28,850 | 29,040 | 28,640 | 28,850 | 744 |
| 2024/10/24 | 29,000 | 29,085 | 28,545 | 28,960 | 732 |
| 2024/10/23 | 28,815 | 29,470 | 28,815 | 29,145 | 483 |
| 2024/10/22 | 28,800 | 28,835 | 28,450 | 28,605 | 1,008 |
| 2024/10/21 | 28,730 | 28,985 | 28,640 | 28,730 | 146 |
| 2024/10/18 | 29,025 | 29,025 | 28,675 | 28,720 | 370 |
| 2024/10/17 | 28,890 | 29,065 | 28,735 | 28,735 | 553 |
| 2024/10/16 | 28,620 | 28,950 | 28,465 | 28,585 | 788 |
| 2024/10/15 | 29,455 | 29,455 | 28,880 | 28,880 | 1,029 |
| 2024/10/11 | 29,430 | 29,430 | 29,000 | 29,035 | 915 |
| 2024/10/10 | 29,445 | 29,500 | 29,225 | 29,500 | 125 |
| 2024/10/09 | 29,375 | 29,375 | 28,885 | 29,045 | 153 |
| 2024/10/08 | 29,600 | 29,600 | 29,030 | 29,030 | 388 |
| 2024/10/07 | 30,040 | 30,040 | 29,730 | 29,805 | 1,193 |
| 2024/10/04 | 29,355 | 29,355 | 29,135 | 29,280 | 650 |
| 2024/10/03 | 29,745 | 29,815 | 29,310 | 29,310 | 444 |
| 2024/10/02 | 28,900 | 29,255 | 28,825 | 28,940 | 702 |
| 2024/10/01 | 29,240 | 29,375 | 29,005 | 29,315 | 457 |
| 2024/09/30 | 28,910 | 29,345 | 28,630 | 28,715 | 1,043 |
| 2024/09/27 | 29,835 | 31,100 | 29,835 | 30,730 | 1,111 |
| 2024/09/26 | 29,570 | 29,840 | 29,285 | 29,785 | 807 |
| 2024/09/25 | 28,950 | 29,350 | 28,950 | 29,170 | 142 |
| 2024/09/24 | 29,330 | 29,375 | 28,950 | 28,960 | 815 |
| 2024/09/20 | 29,200 | 29,405 | 28,865 | 28,865 | 6,115 |
| 2024/09/19 | 28,630 | 28,900 | 28,420 | 28,715 | 1,536 |
| 2024/09/18 | 27,450 | 27,650 | 27,395 | 27,645 | 822 |
| 2024/09/17 | 27,340 | 27,340 | 26,670 | 27,030 | 657 |
| 2024/09/13 | 27,710 | 27,710 | 27,300 | 27,355 | 93 |
| 2024/09/12 | 27,640 | 27,835 | 27,510 | 27,775 | 252 |
| 2024/09/11 | 27,400 | 27,420 | 26,680 | 26,965 | 841 |
| 2024/09/10 | 28,140 | 28,370 | 27,750 | 27,820 | 356 |
| 2024/09/09 | 27,625 | 28,475 | 27,335 | 28,475 | 647 |
| 2024/09/06 | 28,750 | 28,750 | 28,380 | 28,475 | 142 |
| 2024/09/05 | 28,560 | 29,175 | 28,500 | 28,750 | 175 |
| 2024/09/04 | 29,455 | 29,640 | 29,135 | 29,235 | 614 |
| 2024/09/03 | 30,510 | 30,670 | 30,270 | 30,270 | 85 |
| 2024/09/02 | 30,540 | 30,720 | 30,200 | 30,430 | 412 |
| 2024/08/30 | 29,900 | 30,320 | 29,900 | 30,310 | 367 |
| 2024/08/29 | 29,995 | 30,000 | 29,815 | 29,955 | 147 |
| 2024/08/28 | 29,545 | 30,120 | 29,545 | 30,100 | 440 |
| 2024/08/27 | 28,910 | 29,985 | 28,910 | 29,540 | 2,295 |
| 2024/08/26 | 29,600 | 29,600 | 28,865 | 28,920 | 459 |
| 2024/08/23 | 29,595 | 29,835 | 29,525 | 29,805 | 599 |
| 2024/08/22 | 29,530 | 29,585 | 29,450 | 29,580 | 377 |
| 2024/08/21 | 29,795 | 29,865 | 29,490 | 29,790 | 1,118 |
| 2024/08/20 | 30,250 | 30,250 | 29,860 | 30,020 | 562 |
| 2024/08/19 | 30,010 | 30,400 | 29,560 | 29,560 | 871 |