(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 |