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
2009/12/30 12,850 12,920 12,780 12,920 79
2009/12/29 12,870 12,870 12,750 12,770 113
2009/12/28 12,720 12,880 12,720 12,870 234
2009/12/25 12,970 12,970 12,720 12,720 334
2009/12/24 12,790 12,790 12,700 12,790 165
2009/12/22 12,330 12,540 12,330 12,530 312
2009/12/21 12,300 12,300 12,300 12,300 4
2009/12/18 12,290 12,320 12,270 12,300 1,508
2009/12/17 12,470 12,490 12,430 12,440 2,700
2009/12/16 12,320 12,450 12,300 12,450 2,847
2009/12/15 12,290 12,290 12,290 12,290 10
2009/12/14 12,200 12,280 12,100 12,100 32
2009/12/11 12,100 12,200 12,100 12,200 25
2009/12/10 11,970 12,090 11,930 11,930 80
2009/12/09 12,140 12,150 12,120 12,150 35
2009/12/08 12,200 12,320 12,170 12,260 47
2009/12/07 12,410 12,500 12,330 12,330 119
2009/12/04 12,210 12,220 12,080 12,220 34
2009/12/03 11,720 12,210 11,720 12,210 347
2009/12/02 11,340 11,520 11,340 11,520 30
2009/12/01 10,850 11,420 10,850 11,420 2,513
2009/11/30 10,900 11,040 10,900 11,040 1,040
2009/11/27 10,850 10,850 10,740 10,800 467
2009/11/26 10,990 11,090 10,920 11,050 1,045
2009/11/25 10,940 11,190 10,940 11,190 2,442
2009/11/24 11,090 11,090 10,940 10,940 31
2009/11/20 10,960 11,130 10,960 11,090 1,431
2009/11/19 11,400 11,400 11,110 11,220 324
2009/11/18 11,530 11,530 11,440 11,440 21
2009/11/17 11,580 11,580 11,530 11,530 13
2009/11/16 11,530 11,530 11,430 11,430 6
2009/11/13 11,570 11,650 11,540 11,600 1,088
2009/11/12 11,750 11,750 11,570 11,570 134
2009/11/11 11,460 11,500 11,460 11,500 16
2009/11/10 11,600 11,600 11,470 11,470 62
2009/11/09 11,500 11,550 11,420 11,550 36
2009/11/06 11,870 11,870 11,580 11,580 128
2009/11/05 11,740 11,830 11,670 11,670 116
2009/11/04 11,710 11,760 11,690 11,690 61
2009/11/02 11,620 11,700 11,600 11,700 52
2009/10/30 11,990 12,080 11,980 11,990 118
2009/10/29 11,800 11,850 11,700 11,790 192
2009/10/28 12,070 12,070 12,000 12,000 330
2009/10/27 12,020 12,070 11,900 11,920 98
2009/10/26 11,920 12,150 11,920 12,150 42
2009/10/23 12,030 12,030 12,030 12,030 27
2009/10/22 11,790 11,840 11,730 11,840 202
2009/10/21 11,870 11,870 11,820 11,820 2
2009/10/20 12,020 12,020 11,900 11,900 5
2009/10/19 11,700 11,700 11,700 11,700 1,700
2009/10/16 11,860 11,860 11,800 11,800 9
2009/10/15 12,000 12,000 11,880 11,910 90
2009/10/14 11,820 11,820 11,700 11,720 317
2009/10/13 11,860 11,980 11,820 11,980 130
2009/10/09 11,660 11,660 11,400 11,660 474
2009/10/08 11,320 11,510 11,260 11,480 87
2009/10/07 11,220 11,370 11,210 11,370 66
2009/10/06 11,110 11,110 11,080 11,110 8
2009/10/05 11,110 11,120 10,940 10,980 188
2009/10/02 11,270 11,270 11,130 11,160 157
2009/10/01 11,530 11,530 11,460 11,470 19
2009/09/30 11,680 11,680 11,660 11,660 511
2009/09/29 11,780 11,780 11,600 11,600 173
2009/09/28 11,460 11,460 11,410 11,440 285
2009/09/25 12,190 12,200 12,130 12,140 73
2009/09/24 12,070 12,320 12,070 12,200 65
2009/09/18 12,050 12,070 11,950 12,070 46
2009/09/17 12,110 12,160 12,020 12,050 62
2009/09/16 11,950 12,080 11,950 11,960 127
2009/09/15 11,930 12,020 11,900 11,920 436
2009/09/14 12,260 12,260 11,920 11,960 312
2009/09/11 12,710 12,710 12,300 12,300 43
2009/09/10 12,440 12,510 12,430 12,510 184
2009/09/09 12,390 12,390 12,190 12,190 77
2009/09/08 12,420 12,420 12,350 12,350 12
2009/09/07 12,460 12,460 12,360 12,450 33
2009/09/04 12,200 12,270 12,200 12,270 42
2009/09/03 12,460 12,460 12,270 12,270 103
2009/09/02 12,570 12,570 12,490 12,520 36
2009/09/01 12,670 12,700 12,650 12,700 6
2009/08/31 12,940 13,010 12,620 12,670 68
2009/08/28 12,920 12,920 12,730 12,810 87
2009/08/27 12,990 12,990 12,780 12,820 15
2009/08/26 13,010 13,080 12,990 13,080 25
2009/08/25 12,820 12,970 12,820 12,970 211
2009/08/24 13,020 13,120 12,990 13,020 175
2009/08/21 13,000 13,000 12,560 12,720 322
2009/08/20 13,070 13,170 13,070 13,170 78
2009/08/19 13,000 13,090 12,990 12,990 171
2009/08/18 12,700 12,880 12,650 12,870 32
2009/08/17 13,150 13,150 12,880 12,880 232
2009/08/14 12,970 13,260 12,970 13,260 63
2009/08/13 13,080 13,120 13,080 13,090 41
2009/08/12 13,080 13,130 12,930 12,970 2,265
2009/08/11 13,260 13,260 13,140 13,180 39
2009/08/10 13,300 13,330 13,230 13,330 2,552
2009/08/07 13,000 13,000 12,700 12,860 159
2009/08/06 12,700 13,100 12,700 13,100 123
2009/08/05 12,900 12,900 12,620 12,620 462
2009/08/04 13,280 13,330 12,850 12,850 566
2009/08/03 12,970 13,200 12,910 13,120 278
2009/07/31 12,800 12,900 12,720 12,860 2,241
2009/07/30 12,310 12,700 12,310 12,700 528
2009/07/29 11,990 12,150 11,990 12,110 100
2009/07/28 12,130 12,130 12,110 12,110 8
2009/07/27 12,040 12,130 12,030 12,030 111
2009/07/24 11,980 12,000 11,700 11,960 149
2009/07/23 11,560 11,740 11,550 11,700 85
2009/07/22 11,510 11,530 11,450 11,450 8
2009/07/21 11,320 11,460 11,300 11,460 1,980
2009/07/17 11,080 11,120 11,080 11,120 36
2009/07/16 11,200 11,320 11,110 11,120 96
2009/07/15 11,090 11,090 10,930 10,930 9
2009/07/14 10,950 11,070 10,950 11,020 93
2009/07/13 10,810 10,900 10,680 10,680 25
2009/07/10 11,100 11,100 10,830 10,940 217
2009/07/09 10,990 11,300 10,990 11,070 559
2009/07/08 11,320 11,500 11,210 11,270 1,089
2009/07/07 11,870 11,870 11,610 11,630 477
2009/07/06 11,890 12,050 11,800 11,800 422
2009/07/03 11,770 11,990 11,740 11,990 488
2009/07/02 12,040 12,100 11,910 11,910 528
2009/07/01 11,810 12,140 11,800 11,870 1,786
2009/06/30 11,880 11,920 11,810 11,890 4,646
2009/06/29 11,750 11,810 11,560 11,590 189
2009/06/26 11,850 11,850 11,780 11,810 990
2009/06/25 11,540 11,860 11,540 11,750 157
2009/06/24 11,470 11,510 11,390 11,470 83
2009/06/23 11,510 11,510 11,360 11,430 181
2009/06/22 11,860 11,860 11,610 11,750 105
2009/06/19 11,580 11,660 11,580 11,660 95
2009/06/18 11,700 11,700 11,520 11,540 85
2009/06/17 11,880 11,880 11,620 11,800 337
2009/06/16 12,000 12,000 11,680 11,710 387
2009/06/15 12,350 12,350 12,120 12,140 143
2009/06/12 12,350 12,350 12,260 12,280 32
2009/06/11 12,330 12,330 12,280 12,290 77
2009/06/10 12,210 12,310 12,210 12,300 137
2009/06/09 12,260 12,340 12,120 12,120 98
2009/06/08 12,240 12,430 12,240 12,340 166
2009/06/05 12,010 12,130 12,010 12,110 314
2009/06/04 11,920 12,000 11,920 11,980 74
2009/06/03 11,990 12,060 11,950 12,060 359
2009/06/02 12,000 12,120 11,990 11,990 163
2009/06/01 11,820 11,850 11,660 11,850 276
2009/05/29 11,840 11,840 11,650 11,780 212
2009/05/28 11,400 11,830 11,400 11,830 1,360
2009/05/27 11,570 11,600 11,460 11,470 79
2009/05/26 11,510 11,510 11,230 11,300 73
2009/05/25 11,290 11,350 11,250 11,310 182
2009/05/22 11,080 11,290 11,080 11,290 61
2009/05/21 11,310 11,310 11,190 11,270 76
2009/05/20 11,460 11,460 11,290 11,400 72
2009/05/19 11,420 11,550 11,360 11,380 209
2009/05/18 11,150 11,170 10,970 11,130 176
2009/05/15 11,140 11,370 11,140 11,370 1,302
2009/05/14 11,280 11,280 11,020 11,040 427
2009/05/13 11,550 11,700 11,450 11,500 235
2009/05/12 11,960 11,960 11,600 11,670 195
2009/05/11 12,060 12,160 11,790 11,930 487
2009/05/08 12,460 12,460 12,200 12,260 316
2009/05/07 12,960 12,960 12,330 12,470 473
2009/05/01 11,770 11,960 11,770 11,960 522
2009/04/30 11,500 11,860 11,500 11,840 264
2009/04/28 11,550 11,690 11,190 11,190 365
2009/04/27 11,760 11,760 11,470 11,550 363
2009/04/24 11,710 11,710 11,590 11,590 131
2009/04/23 11,720 11,870 11,680 11,860 346
2009/04/22 11,610 11,610 11,470 11,520 118
2009/04/21 11,530 11,530 11,360 11,520 216
2009/04/20 11,760 11,760 11,580 11,730 151
2009/04/17 11,500 11,720 11,500 11,700 414
2009/04/16 11,680 11,760 11,290 11,320 107
2009/04/15 11,450 11,450 11,260 11,340 361
2009/04/14 11,930 11,930 11,500 11,590 294
2009/04/13 11,810 12,060 11,810 11,980 317
2009/04/10 12,240 12,240 11,750 11,870 818
2009/04/09 11,500 11,700 11,500 11,700 295
2009/04/08 11,300 11,540 11,200 11,320 696
2009/04/07 11,350 11,560 11,350 11,500 371
2009/04/06 11,560 11,770 11,240 11,240 2,241
2009/04/03 11,370 11,600 11,370 11,470 733
2009/04/02 10,400 11,200 10,400 10,970 433
2009/04/01 10,150 10,200 10,120 10,200 116
2009/03/31 9,500 10,090 9,400 9,920 289
2009/03/30 10,180 10,290 9,720 9,730 204
2009/03/27 10,500 10,500 10,180 10,200 145
2009/03/26 9,800 10,180 9,800 10,180 98
2009/03/25 9,780 9,860 9,770 9,840 116
2009/03/24 9,630 9,870 9,630 9,860 192
2009/03/23 9,240 9,530 9,240 9,530 170
2009/03/19 9,500 9,500 9,290 9,340 62
2009/03/18 9,680 9,700 9,470 9,500 366
2009/03/17 9,390 9,520 9,390 9,520 164
2009/03/16 9,250 9,380 9,050 9,340 23
2009/03/13 8,970 9,150 8,970 9,150 59
2009/03/12 8,950 8,950 8,670 8,670 16
2009/03/11 9,010 9,090 9,000 9,090 29
2009/03/10 8,750 8,750 8,670 8,710 74
2009/03/09 8,850 8,850 8,750 8,780 45
2009/03/06 8,890 8,990 8,880 8,950 69
2009/03/05 9,280 9,300 9,230 9,290 24
2009/03/04 9,080 9,110 8,920 9,110 152
2009/03/03 9,010 9,190 8,970 9,180 230
2009/03/02 9,340 9,340 9,170 9,170 30
2009/02/27 9,450 9,500 9,410 9,440 70
2009/02/26 9,540 9,720 9,430 9,450 237
2009/02/25 9,410 9,580 9,410 9,570 235
2009/02/24 8,980 9,010 8,730 9,010 132
2009/02/23 8,960 9,060 8,830 8,880 78
2009/02/20 9,150 9,150 9,060 9,060 7
2009/02/19 9,130 9,290 9,130 9,280 25
2009/02/18 8,830 9,030 8,830 9,030 15
2009/02/17 9,000 9,000 8,910 8,910 44
2009/02/16 9,010 9,010 9,000 9,000 7
2009/02/13 8,950 9,100 8,920 9,100 49
2009/02/12 9,080 9,080 9,080 9,080 1
2009/02/10 9,310 9,310 9,110 9,110 239
2009/02/09 9,400 9,420 9,340 9,350 73
2009/02/06 9,300 9,300 9,090 9,130 67
2009/02/05 8,840 9,100 8,840 9,100 48
2009/02/04 8,700 8,940 8,680 8,890 55
2009/02/03 8,580 8,580 8,580 8,580 2
2009/02/02 8,410 8,480 8,350 8,410 272
2009/01/30 8,670 8,710 8,500 8,590 80
2009/01/29 9,000 9,120 9,000 9,120 23
2009/01/28 8,700 8,910 8,600 8,870 90
2009/01/27 8,240 8,830 8,240 8,830 257
2009/01/26 8,240 8,300 8,140 8,140 210
2009/01/23 8,390 8,460 8,320 8,320 247
2009/01/22 8,690 8,690 8,440 8,530 118
2009/01/21 8,770 8,800 8,700 8,720 73
2009/01/20 8,930 8,960 8,770 8,960 96
2009/01/19 8,930 9,040 8,930 9,030 114
2009/01/16 8,660 8,930 8,640 8,930 71
2009/01/15 8,490 8,510 8,410 8,460 133
2009/01/14 8,620 8,840 8,620 8,790 41
2009/01/13 8,680 8,700 8,610 8,610 135
2009/01/09 9,450 9,450 9,150 9,200 202
2009/01/08 9,440 9,630 9,300 9,480 177
2009/01/07 9,300 9,900 9,290 9,720 357
2009/01/06 8,870 9,030 8,870 9,030 441
2009/01/05 8,650 8,930 8,650 8,890 712

このページの先頭へ