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
2008/12/30 8,430 8,550 8,430 8,550 135
2008/12/29 8,450 8,510 8,370 8,510 83
2008/12/26 8,390 8,470 8,350 8,470 35
2008/12/25 8,190 8,330 8,190 8,330 144
2008/12/24 8,270 8,270 8,150 8,150 211
2008/12/22 8,320 8,420 8,300 8,420 173
2008/12/19 8,560 8,560 8,390 8,390 338
2008/12/18 8,400 8,650 8,400 8,510 111
2008/12/17 8,880 8,880 8,400 8,670 691
2008/12/16 9,000 9,000 8,690 8,840 581
2008/12/15 8,530 9,080 8,500 9,080 1,257
2008/12/12 9,240 9,240 8,310 8,330 691
2008/12/11 8,920 9,290 8,750 9,290 101
2008/12/10 8,430 8,870 8,340 8,870 625
2008/12/09 8,330 8,430 8,270 8,350 957
2008/12/08 7,930 8,130 7,800 8,130 187
2008/12/05 7,850 7,980 7,830 7,830 122
2008/12/04 8,360 8,360 7,900 7,950 338
2008/12/03 8,600 8,600 8,180 8,330 295
2008/12/02 8,600 8,600 8,420 8,510 147
2008/12/01 9,010 9,010 8,780 8,880 64
2008/11/28 8,950 9,120 8,950 9,110 50
2008/11/27 9,240 9,240 8,910 8,910 50
2008/11/26 9,040 9,100 8,990 8,990 100
2008/11/25 9,210 9,480 8,990 9,240 143
2008/11/21 8,500 9,110 8,390 9,110 390
2008/11/20 9,010 9,010 8,770 8,770 165
2008/11/19 9,300 9,300 9,090 9,130 68
2008/11/18 9,350 9,350 9,300 9,300 11
2008/11/17 9,250 9,460 9,200 9,460 147
2008/11/14 9,950 9,950 9,750 9,750 81
2008/11/13 9,400 9,400 9,250 9,250 137
2008/11/12 9,810 9,860 9,640 9,690 64
2008/11/11 10,080 10,080 9,990 9,990 2
2008/11/10 10,890 10,890 10,330 10,420 51
2008/11/07 9,500 10,250 9,500 10,090 1,083
2008/11/06 11,030 11,380 11,000 11,000 129
2008/11/05 12,000 12,010 11,640 11,940 28
2008/11/04 11,560 11,560 11,130 11,130 41
2008/10/31 11,690 11,690 10,760 10,760 641
2008/10/30 10,110 11,500 10,110 11,500 110
2008/10/29 10,420 10,420 10,170 10,310 141
2008/10/28 8,970 9,440 8,450 9,440 223
2008/10/27 9,180 9,180 8,470 8,470 106
2008/10/24 9,920 9,920 9,400 9,400 44
2008/10/23 10,600 10,600 9,700 9,890 119
2008/10/22 10,970 10,970 10,970 10,970 1
2008/10/21 11,250 11,340 11,250 11,310 86
2008/10/20 10,670 10,710 10,670 10,710 4
2008/10/17 10,470 10,490 10,240 10,240 48
2008/10/16 9,740 10,160 9,740 10,070 117
2008/10/15 10,780 10,780 10,670 10,690 22
2008/10/14 10,750 10,750 10,750 10,750 5
2008/10/10 9,400 9,760 9,400 9,750 55
2008/10/09 10,600 10,600 10,370 10,400 32
2008/10/08 11,530 11,530 10,000 10,040 108
2008/10/07 11,600 11,600 11,040 11,330 74
2008/10/06 12,070 12,070 11,990 11,990 115
2008/10/03 12,460 12,460 12,200 12,400 52
2008/10/02 13,440 13,440 12,850 12,860 25
2008/10/01 14,080 14,080 13,440 13,440 7
2008/09/30 12,650 13,490 12,650 13,490 198
2008/09/29 14,290 14,290 13,850 13,850 13
2008/09/26 14,480 14,480 14,320 14,320 21
2008/09/25 14,500 14,500 14,500 14,500 10
2008/09/24 14,650 14,650 14,590 14,590 2
2008/09/22 15,310 15,310 14,790 14,850 86
2008/09/19 13,940 14,310 13,940 14,310 13
2008/09/18 13,670 13,810 13,500 13,810 75
2008/09/17 14,180 14,220 14,020 14,020 20
2008/09/16 12,890 13,850 12,890 13,850 40
2008/09/12 14,430 14,690 14,430 14,490 20
2008/09/11 14,830 14,830 14,830 14,830 1
2008/09/09 14,970 14,970 14,970 14,970 1
2008/09/08 15,110 15,230 15,110 15,230 2
2008/09/05 14,770 14,830 14,750 14,820 25
2008/09/04 15,170 15,170 15,170 15,170 10
2008/09/02 15,020 15,020 14,650 14,650 11
2008/08/13 15,490 15,490 15,490 15,490 20
2008/08/06 14,670 14,850 14,670 14,850 30
2008/08/05 14,270 14,470 14,270 14,470 30
2008/08/04 14,630 14,630 14,130 14,130 40
2008/08/01 14,820 14,820 14,820 14,820 10
2008/07/30 15,400 15,400 15,400 15,400 10
2008/07/16 14,860 14,860 14,860 14,860 20
2008/07/15 15,220 15,220 15,220 15,220 10
2008/07/10 15,600 15,600 15,600 15,600 10
2008/07/08 15,930 15,930 15,620 15,620 30
2008/07/07 15,720 15,720 15,630 15,640 30
2008/07/04 15,700 15,700 15,640 15,640 30
2008/07/03 15,860 15,860 15,590 15,590 30
2008/06/24 16,730 16,730 16,730 16,730 50
2008/06/23 16,710 16,710 16,710 16,710 30
2008/06/20 17,150 17,150 17,020 17,020 110
2008/06/19 17,200 17,200 17,200 17,200 10
2008/06/18 17,390 17,600 17,390 17,600 20
2008/06/16 17,530 17,650 17,530 17,650 40
2008/06/11 17,430 17,430 17,430 17,430 40
2008/06/10 17,290 17,290 17,240 17,240 20
2008/06/09 17,450 17,450 17,180 17,180 30
2008/06/06 18,020 18,020 17,700 17,850 50
2008/06/04 17,260 17,260 17,260 17,260 100
2008/06/03 16,970 16,970 16,970 16,970 10
2008/05/30 16,530 16,570 16,530 16,570 20
2008/05/28 15,890 15,890 15,890 15,890 20
2008/05/26 16,000 16,000 15,690 15,690 60
2008/05/23 16,390 16,390 16,320 16,380 40
2008/05/22 16,100 16,220 15,960 16,220 130
2008/05/21 16,400 16,400 16,200 16,200 30
2008/05/20 16,580 16,640 16,580 16,640 20
2008/05/19 16,590 16,770 16,590 16,770 30
2008/05/14 15,890 16,220 15,890 16,060 70
2008/05/12 15,730 15,730 15,730 15,730 10
2008/05/09 16,640 16,640 16,050 16,050 80
2008/05/08 17,030 17,030 16,640 16,640 40
2008/05/07 16,890 16,890 16,830 16,830 140
2008/05/02 16,570 16,570 16,490 16,490 60
2008/05/01 16,160 16,170 16,130 16,170 50
2008/04/25 16,090 16,100 16,090 16,100 20
2008/04/24 15,840 15,850 15,840 15,850 20
2008/04/23 15,610 15,950 15,610 15,840 70
2008/04/21 16,100 16,100 16,100 16,100 30
2008/04/18 15,430 15,430 15,330 15,330 20
2008/04/17 15,310 15,320 15,260 15,260 30
2008/04/16 14,840 14,870 14,840 14,870 30
2008/04/14 14,560 14,560 14,560 14,560 10
2008/04/10 14,580 14,580 14,580 14,580 20
2008/04/09 14,960 14,960 14,810 14,810 30
2008/04/08 15,100 15,100 14,960 14,960 40
2008/04/07 15,200 15,200 15,200 15,200 10
2008/04/04 15,220 15,220 15,220 15,220 10
2008/03/31 15,340 15,340 14,990 14,990 20
2008/03/28 15,140 15,140 15,140 15,140 20
2008/03/25 15,600 15,620 15,600 15,620 50

このページの先頭へ