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
2010/12/30 12,110 12,110 12,040 12,070 2,998
2010/12/29 0 0 0 12,250 0
2010/12/28 0 0 0 12,250 0
2010/12/27 12,160 12,250 12,160 12,250 12
2010/12/24 12,150 12,170 12,140 12,170 330
2010/12/22 12,290 12,320 12,220 12,220 1,081
2010/12/21 12,280 12,360 12,280 12,310 13
2010/12/20 12,220 12,240 12,170 12,240 72
2010/12/17 12,240 12,240 12,210 12,210 25
2010/12/16 12,260 12,290 12,260 12,280 133
2010/12/15 12,300 12,300 12,290 12,290 13
2010/12/14 12,180 12,210 12,140 12,210 14
2010/12/13 12,070 12,100 12,070 12,100 34
2010/12/10 12,140 12,140 12,100 12,100 89
2010/12/09 12,220 12,230 12,220 12,230 70
2010/12/08 12,090 12,100 12,090 12,100 161
2010/12/07 12,160 12,160 12,000 12,000 2
2010/12/06 0 0 0 12,220 0
2010/12/03 12,180 12,220 12,180 12,220 4
2010/12/02 12,160 12,160 12,160 12,160 2
2010/12/01 11,790 11,790 11,790 11,790 3
2010/11/30 0 0 0 12,000 0
2010/11/29 11,990 12,000 11,990 12,000 109
2010/11/26 12,030 12,060 12,010 12,020 65
2010/11/25 0 0 0 11,920 0
2010/11/24 11,760 11,920 11,760 11,920 105
2010/11/22 12,030 12,080 12,030 12,060 31
2010/11/19 12,000 12,000 11,980 11,990 149
2010/11/18 11,690 11,850 11,690 11,850 157
2010/11/17 11,600 11,640 11,600 11,640 605
2010/11/16 11,660 11,660 11,630 11,630 22
2010/11/15 11,490 11,490 11,490 11,490 30
2010/11/12 11,400 11,510 11,400 11,490 21
2010/11/11 11,560 11,600 11,520 11,520 1,659
2010/11/10 11,390 11,450 11,390 11,450 618
2010/11/09 11,240 11,240 11,240 11,240 10
2010/11/08 11,180 11,250 11,140 11,240 8
2010/11/05 11,080 11,080 11,080 11,080 5
2010/11/04 10,800 10,800 10,800 10,800 2
2010/11/02 10,490 10,510 10,490 10,510 8
2010/11/01 10,690 10,690 10,580 10,590 257
2010/10/29 10,800 10,800 10,800 10,800 2
2010/10/28 0 0 0 10,970 0
2010/10/27 11,000 11,000 10,970 10,970 3
2010/10/26 10,840 10,840 10,840 10,840 10
2010/10/25 10,910 10,910 10,910 10,910 5
2010/10/22 0 0 0 11,080 0
2010/10/21 0 0 0 11,080 0
2010/10/20 0 0 0 11,080 0
2010/10/19 11,030 11,080 11,030 11,080 10
2010/10/18 0 0 0 11,170 0
2010/10/15 0 0 0 11,170 0
2010/10/14 11,090 11,170 11,090 11,170 4
2010/10/13 10,920 10,920 10,900 10,900 114
2010/10/12 11,090 11,090 10,820 10,820 97
2010/10/08 11,180 11,180 11,180 11,180 1
2010/10/07 11,190 11,190 11,190 11,190 1
2010/10/06 11,190 11,200 11,160 11,200 6
2010/10/05 11,130 11,190 10,980 11,190 2,066
2010/10/04 11,140 11,210 11,140 11,210 2
2010/10/01 11,150 11,180 11,130 11,130 4
2010/09/30 11,400 11,400 11,130 11,140 16
2010/09/29 11,380 11,390 11,380 11,390 12
2010/09/28 11,270 11,350 11,270 11,350 95
2010/09/27 11,090 11,200 11,090 11,200 42
2010/09/24 10,940 11,270 10,940 11,180 28
2010/09/22 11,040 11,040 11,040 11,040 20
2010/09/21 11,310 11,310 11,280 11,280 15
2010/09/17 11,200 11,290 11,190 11,240 176
2010/09/16 11,240 11,240 11,070 11,070 169
2010/09/15 10,590 11,100 10,570 11,030 90
2010/09/14 10,700 10,700 10,610 10,610 61
2010/09/13 10,760 10,760 10,740 10,740 2
2010/09/10 10,600 10,700 10,600 10,700 37
2010/09/09 10,530 10,550 10,520 10,550 14
2010/09/08 10,470 10,470 10,350 10,350 14
2010/09/07 10,750 10,750 10,640 10,640 7
2010/09/06 10,870 10,870 10,650 10,760 357
2010/09/03 10,600 10,620 10,540 10,590 272
2010/09/02 10,520 10,520 10,440 10,490 1,544
2010/09/01 10,350 10,350 10,300 10,340 270
2010/08/31 10,490 10,500 10,410 10,410 1,047
2010/08/30 10,830 10,830 10,780 10,780 12
2010/08/27 10,340 10,620 10,340 10,620 768
2010/08/26 10,350 10,410 10,300 10,410 266
2010/08/25 10,380 10,420 10,320 10,320 278
2010/08/24 10,550 10,600 10,550 10,570 511
2010/08/23 10,690 10,690 10,690 10,690 10
2010/08/20 10,780 10,780 10,780 10,780 258
2010/08/19 10,830 10,950 10,830 10,870 4
2010/08/18 10,710 10,770 10,670 10,770 429
2010/08/17 10,640 10,640 10,620 10,620 770
2010/08/16 10,680 10,680 10,610 10,640 522
2010/08/13 10,630 10,630 10,630 10,630 1
2010/08/12 10,640 10,640 10,500 10,520 186
2010/08/11 10,760 10,760 10,670 10,670 13
2010/08/10 0 0 0 10,980 0
2010/08/09 10,990 10,990 10,980 10,980 587
2010/08/06 10,980 10,980 10,960 10,960 270
2010/08/05 11,150 11,150 11,020 11,020 687
2010/08/04 11,000 11,000 10,850 10,850 268
2010/08/03 11,040 11,110 11,040 11,110 347
2010/08/02 10,850 11,050 10,850 10,980 437
2010/07/30 10,800 10,800 10,770 10,770 5
2010/07/29 10,830 10,830 10,830 10,830 8
2010/07/28 10,850 10,850 10,850 10,850 263
2010/07/27 10,690 10,690 10,650 10,650 10
2010/07/26 10,830 10,830 10,830 10,830 10
2010/07/23 10,690 10,710 10,670 10,710 512
2010/07/22 10,430 10,490 10,430 10,440 277
2010/07/21 10,750 10,750 10,540 10,540 18
2010/07/20 10,650 10,650 10,650 10,650 3
2010/07/16 10,900 10,900 10,760 10,760 439
2010/07/15 11,100 11,100 11,100 11,100 1
2010/07/14 11,100 11,280 11,100 11,230 13
2010/07/13 11,000 11,000 10,830 10,830 526
2010/07/12 11,030 11,200 11,030 11,200 15
2010/07/09 11,050 11,080 11,050 11,080 20
2010/07/08 11,070 11,070 11,070 11,070 1
2010/07/07 10,950 10,950 10,950 10,950 100
2010/07/06 10,650 10,780 10,570 10,780 24
2010/07/05 10,670 10,700 10,660 10,660 11
2010/07/02 10,580 10,600 10,580 10,600 4
2010/07/01 10,670 10,680 10,570 10,570 370
2010/06/30 10,700 10,840 10,700 10,830 87
2010/06/29 11,100 11,100 11,000 11,000 41
2010/06/28 11,110 11,110 11,070 11,100 40
2010/06/25 11,160 11,270 11,150 11,160 57
2010/06/24 11,340 11,380 11,340 11,340 13
2010/06/23 11,350 11,440 11,320 11,390 15
2010/06/22 11,630 11,630 11,630 11,630 1
2010/06/21 11,750 11,750 11,740 11,740 18
2010/06/18 11,640 11,640 11,640 11,640 1
2010/06/17 11,630 11,630 11,580 11,580 32
2010/06/16 11,680 11,760 11,680 11,760 7
2010/06/15 11,460 11,630 11,450 11,630 17
2010/06/14 11,400 11,440 11,380 11,440 64
2010/06/11 11,310 11,310 11,310 11,310 1
2010/06/10 11,020 11,110 11,010 11,110 60
2010/06/09 11,160 11,160 11,030 11,030 201
2010/06/08 11,120 11,250 11,120 11,250 61
2010/06/07 11,490 11,490 11,240 11,240 94
2010/06/04 11,820 11,820 11,710 11,710 773
2010/06/03 11,540 11,710 11,500 11,710 344
2010/06/02 11,320 11,430 11,230 11,240 840
2010/06/01 11,450 11,460 11,360 11,460 17
2010/05/31 11,520 11,630 11,500 11,560 11
2010/05/28 11,680 11,680 11,500 11,500 17
2010/05/27 11,130 11,420 11,080 11,420 1,959
2010/05/26 11,300 11,300 11,260 11,260 35
2010/05/25 11,400 11,400 11,320 11,320 143
2010/05/24 11,630 11,630 11,570 11,570 22
2010/05/21 11,600 11,600 11,500 11,540 32
2010/05/20 11,980 11,980 11,880 11,900 33
2010/05/19 12,060 12,170 11,990 12,120 162
2010/05/18 12,340 12,340 12,270 12,270 3
2010/05/17 12,200 12,200 12,200 12,200 4
2010/05/14 12,590 12,590 12,400 12,420 282
2010/05/13 12,600 12,640 12,600 12,640 99
2010/05/12 12,330 12,570 12,330 12,510 1,189
2010/05/11 12,600 12,600 12,300 12,310 34
2010/05/10 12,120 12,440 12,120 12,390 1,671
2010/05/07 12,230 12,340 12,070 12,250 407
2010/05/06 12,540 12,650 12,530 12,530 83
2010/04/30 13,010 13,040 12,950 12,950 54
2010/04/28 12,750 12,900 12,710 12,880 65
2010/04/27 13,000 13,050 12,940 13,050 238
2010/04/26 12,870 13,000 12,870 12,980 47
2010/04/23 12,600 12,600 12,590 12,590 22
2010/04/22 12,700 12,700 12,600 12,620 9
2010/04/21 12,730 12,800 12,720 12,770 51
2010/04/20 12,600 12,750 12,600 12,650 516
2010/04/19 12,560 12,560 12,520 12,550 63
2010/04/16 12,890 12,890 12,690 12,780 119
2010/04/15 12,900 12,910 12,850 12,850 106
2010/04/14 12,770 12,880 12,770 12,880 18
2010/04/13 12,900 12,900 12,740 12,820 503
2010/04/12 12,900 13,030 12,900 12,990 267
2010/04/09 12,810 12,890 12,710 12,890 49
2010/04/08 12,960 12,960 12,830 12,840 105
2010/04/07 13,050 13,110 13,040 13,070 367
2010/04/06 13,300 13,300 13,030 13,040 419
2010/04/05 13,200 13,260 13,190 13,260 279
2010/04/02 13,100 13,110 13,100 13,110 41
2010/04/01 12,990 13,070 12,910 12,910 132
2010/03/31 13,020 13,070 13,020 13,040 656
2010/03/30 12,900 12,990 12,900 12,990 272
2010/03/29 12,800 12,800 12,800 12,800 100
2010/03/26 12,730 12,820 12,720 12,810 1,070
2010/03/25 12,720 12,800 12,640 12,680 832
2010/03/24 12,640 12,700 12,640 12,660 271
2010/03/23 12,510 12,600 12,480 12,600 1,024
2010/03/19 12,320 12,530 12,320 12,530 909
2010/03/18 12,480 12,480 12,320 12,320 1,785
2010/03/17 12,450 12,510 12,450 12,510 33
2010/03/16 12,350 12,390 12,350 12,390 151
2010/03/15 12,250 12,310 12,250 12,310 7
2010/03/12 12,210 12,300 12,200 12,260 89
2010/03/11 12,130 12,150 12,080 12,150 15
2010/03/10 12,230 12,230 12,080 12,080 92
2010/03/09 12,140 12,190 12,140 12,180 5
2010/03/08 12,040 12,190 12,040 12,190 113
2010/03/05 11,750 11,850 11,750 11,850 10
2010/03/04 11,800 11,800 11,750 11,750 161
2010/03/03 11,840 11,850 11,760 11,790 51
2010/03/02 11,620 11,620 11,600 11,620 46
2010/03/01 11,680 11,730 11,580 11,650 654
2010/02/26 11,500 11,810 11,500 11,810 99
2010/02/25 11,870 11,870 11,500 11,530 57
2010/02/24 11,720 11,730 11,510 11,730 90
2010/02/23 11,800 11,800 11,680 11,740 321
2010/02/22 11,950 11,990 11,910 11,920 27
2010/02/19 11,820 11,820 11,660 11,660 124
2010/02/18 11,950 11,950 11,760 11,760 166
2010/02/17 11,970 11,970 11,760 11,830 656
2010/02/16 11,600 11,700 11,600 11,700 87
2010/02/15 11,740 11,740 11,600 11,600 20
2010/02/12 11,990 11,990 11,700 11,730 125
2010/02/10 11,900 11,900 11,650 11,750 296
2010/02/09 11,480 11,780 11,450 11,750 524
2010/02/08 11,770 11,770 11,540 11,540 425
2010/02/05 11,580 11,880 11,580 11,720 355
2010/02/04 12,090 12,090 11,700 11,810 620
2010/02/03 12,260 12,260 12,070 12,090 71
2010/02/02 12,100 12,300 12,100 12,240 357
2010/02/01 11,840 12,100 11,730 12,100 279
2010/01/29 12,190 12,190 11,950 12,080 43
2010/01/28 12,300 12,410 12,170 12,220 278
2010/01/27 12,600 12,600 12,250 12,250 306
2010/01/26 12,930 12,930 12,630 12,630 319
2010/01/25 12,800 12,970 12,800 12,970 228
2010/01/22 13,200 13,200 13,080 13,130 278
2010/01/21 13,210 13,480 13,210 13,480 90
2010/01/20 13,250 13,250 13,210 13,210 14
2010/01/19 13,370 13,390 13,300 13,300 23
2010/01/18 13,460 13,530 13,400 13,500 257
2010/01/15 13,460 13,590 13,460 13,530 72
2010/01/14 13,140 13,410 13,140 13,410 16
2010/01/13 13,330 13,500 13,240 13,250 100
2010/01/12 13,000 13,360 13,000 13,360 727
2010/01/08 12,950 13,030 12,940 13,030 39
2010/01/07 12,820 12,820 12,720 12,720 2
2010/01/06 12,760 12,850 12,740 12,840 77
2010/01/05 12,960 13,000 12,770 12,790 354
2010/01/04 12,870 13,500 12,820 12,940 1,595

このページの先頭へ