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
2011/12/30 9,670 9,710 9,670 9,710 2,086
2011/12/29 9,640 9,640 9,640 9,640 1
2011/12/28 9,660 9,660 9,660 9,660 1
2011/12/27 9,640 9,650 9,640 9,640 24
2011/12/26 9,690 9,690 9,670 9,670 129
2011/12/22 9,590 9,590 9,540 9,540 61
2011/12/21 9,610 9,640 9,600 9,610 426
2011/12/20 9,520 9,520 9,490 9,490 111
2011/12/19 9,470 9,490 9,460 9,460 71
2011/12/16 9,500 9,520 9,460 9,460 38
2011/12/15 9,660 9,660 9,580 9,580 14
2011/12/14 9,780 9,780 9,720 9,730 8
2011/12/13 9,810 9,830 9,770 9,830 16
2011/12/12 10,070 10,070 10,020 10,020 4
2011/12/09 9,880 9,880 9,840 9,860 6
2011/12/08 9,980 9,980 9,980 9,980 207
2011/12/07 10,020 10,120 10,020 10,110 1,302
2011/12/06 10,000 10,000 9,950 9,950 125
2011/12/05 10,100 10,100 10,040 10,080 28
2011/12/02 9,940 9,940 9,910 9,910 31
2011/12/01 9,880 10,000 9,880 9,950 1,038
2011/11/30 0 0 0 9,750 0
2011/11/29 9,630 9,750 9,560 9,750 169
2011/11/28 9,430 9,580 9,430 9,500 5,014
2011/11/25 9,200 9,300 9,190 9,300 72
2011/11/24 9,100 9,200 9,080 9,190 28
2011/11/22 9,080 9,250 9,080 9,250 65
2011/11/21 9,320 9,320 9,160 9,190 225
2011/11/18 9,450 9,450 9,370 9,370 46
2011/11/17 9,480 9,480 9,450 9,480 171
2011/11/16 9,610 9,610 9,520 9,520 19
2011/11/15 9,680 9,680 9,670 9,670 16
2011/11/14 9,780 9,780 9,760 9,760 11
2011/11/11 9,700 9,700 9,610 9,610 8
2011/11/10 9,710 9,720 9,600 9,640 108
2011/11/09 0 0 0 9,950 0
2011/11/08 9,940 9,950 9,910 9,950 12
2011/11/07 10,000 10,000 9,980 9,980 11
2011/11/04 9,970 10,020 9,970 10,020 5
2011/11/02 9,990 9,990 9,780 9,790 36
2011/11/01 10,130 10,130 10,070 10,080 170
2011/10/31 10,210 10,400 10,210 10,340 146
2011/10/28 10,280 10,330 10,280 10,320 249
2011/10/27 9,890 10,070 9,890 10,070 180
2011/10/26 9,770 9,860 9,700 9,860 214
2011/10/25 10,030 10,030 9,890 9,890 145
2011/10/24 9,950 10,020 9,950 10,020 10,051
2011/10/21 9,830 9,870 9,830 9,840 14
2011/10/20 9,940 9,940 9,830 9,840 109
2011/10/19 10,020 10,020 10,020 10,020 50
2011/10/18 10,000 10,030 10,000 10,030 15
2011/10/17 10,070 10,160 10,070 10,140 68
2011/10/14 9,960 9,960 9,870 9,880 36
2011/10/13 10,100 10,120 10,050 10,050 45
2011/10/12 9,850 9,950 9,790 9,950 54
2011/10/11 9,890 10,040 9,890 10,010 184
2011/10/07 9,820 9,850 9,800 9,800 21
2011/10/06 9,740 9,750 9,690 9,690 30
2011/10/05 9,760 9,760 9,540 9,540 60
2011/10/04 9,730 9,730 9,620 9,620 35
2011/10/03 9,970 9,970 9,780 9,780 141
2011/09/30 10,210 10,220 10,090 10,180 32
2011/09/29 9,780 10,220 9,730 10,220 390
2011/09/28 9,950 10,080 9,950 10,080 98
2011/09/27 9,680 9,800 9,660 9,800 37
2011/09/26 9,760 9,760 9,490 9,580 170
2011/09/22 9,820 9,820 9,600 9,670 235
2011/09/21 10,000 10,040 9,970 9,970 15
2011/09/20 10,150 10,150 9,990 9,990 37
2011/09/16 10,080 10,230 10,060 10,230 150
2011/09/15 9,860 9,940 9,860 9,940 45
2011/09/14 9,750 9,820 9,700 9,700 103
2011/09/13 9,690 9,840 9,640 9,780 191
2011/09/12 9,720 9,720 9,580 9,610 124
2011/09/09 9,990 9,990 9,870 9,870 86
2011/09/08 10,070 10,110 9,940 9,980 47
2011/09/07 9,880 9,970 9,800 9,940 121
2011/09/06 9,820 9,840 9,680 9,690 299
2011/09/05 10,110 10,110 9,900 9,900 69
2011/09/02 10,320 10,320 10,210 10,260 38
2011/09/01 10,280 10,430 10,250 10,430 40
2011/08/31 10,160 10,240 10,160 10,210 41
2011/08/30 10,250 10,340 10,180 10,180 21
2011/08/29 10,120 10,200 9,960 10,020 98
2011/08/26 10,050 10,150 10,020 10,150 168
2011/08/25 9,900 10,140 9,900 10,140 98
2011/08/24 10,050 10,100 9,700 9,720 151
2011/08/23 9,800 9,910 9,700 9,910 125
2011/08/22 9,920 9,960 9,730 9,730 110
2011/08/19 10,060 10,070 10,000 10,010 1,335
2011/08/18 10,500 10,500 10,270 10,280 134
2011/08/17 10,620 10,620 10,470 10,560 106
2011/08/16 10,750 10,760 10,640 10,640 59
2011/08/15 10,580 10,620 10,570 10,620 44
2011/08/12 10,650 10,650 10,340 10,360 225
2011/08/11 10,530 10,600 10,520 10,530 288
2011/08/10 11,060 11,060 10,800 10,800 56
2011/08/09 10,800 10,860 10,640 10,640 402
2011/08/08 11,120 11,160 11,100 11,100 149
2011/08/05 11,420 11,420 11,270 11,280 62
2011/08/04 11,770 11,910 11,670 11,850 259
2011/08/03 11,850 11,850 11,780 11,800 260
2011/08/02 12,010 12,040 11,990 11,990 77
2011/08/01 12,070 12,190 12,070 12,190 102
2011/07/29 12,060 12,060 12,000 12,000 18
2011/07/28 12,120 12,120 12,060 12,060 135
2011/07/27 12,340 12,340 12,250 12,250 38
2011/07/26 12,420 12,460 12,420 12,420 61
2011/07/25 12,440 12,440 12,390 12,390 64
2011/07/22 12,470 12,510 12,470 12,480 240
2011/07/21 12,370 12,370 12,370 12,370 1
2011/07/20 12,440 12,440 12,440 12,440 2
2011/07/19 12,370 12,370 12,350 12,350 2
2011/07/15 12,420 12,420 12,420 12,420 50
2011/07/14 12,380 12,380 12,350 12,380 27
2011/07/13 12,350 12,450 12,350 12,450 1,657
2011/07/12 12,600 12,600 12,550 12,570 287
2011/07/11 12,760 12,800 12,750 12,760 1,366
2011/07/08 12,890 12,900 12,860 12,860 419
2011/07/07 12,750 12,750 12,750 12,750 8
2011/07/06 12,620 12,660 12,620 12,630 23
2011/07/05 12,670 12,670 12,620 12,630 405
2011/07/04 12,670 12,670 12,660 12,670 41
2011/07/01 12,480 12,490 12,460 12,490 21
2011/06/30 12,310 12,340 12,310 12,340 3
2011/06/29 12,220 12,320 12,220 12,320 50
2011/06/28 12,180 12,180 12,110 12,110 3
2011/06/27 0 0 0 12,100 0
2011/06/24 12,100 12,110 12,070 12,100 4
2011/06/23 11,950 12,060 11,950 12,060 21
2011/06/22 11,870 12,010 11,870 12,010 776
2011/06/21 0 0 0 11,690 0
2011/06/20 11,760 11,790 11,690 11,690 45
2011/06/17 11,810 11,810 11,700 11,700 42
2011/06/16 11,810 11,840 11,800 11,800 21
2011/06/15 11,960 11,960 11,900 11,900 398
2011/06/14 11,730 11,810 11,730 11,810 391
2011/06/13 11,750 11,780 11,730 11,730 21
2011/06/10 12,050 12,050 12,050 12,050 13
2011/06/09 11,850 11,850 11,800 11,840 41
2011/06/08 11,900 11,900 11,800 11,900 6
2011/06/07 11,780 11,780 11,780 11,780 9
2011/06/06 11,830 11,830 11,760 11,760 400
2011/06/03 11,990 11,990 11,830 11,830 11
2011/06/02 12,030 12,030 11,990 12,000 422
2011/06/01 12,320 12,320 12,260 12,260 22
2011/05/31 12,030 12,280 12,030 12,280 878
2011/05/30 12,090 12,090 12,030 12,030 401
2011/05/27 12,140 12,150 12,100 12,100 678
2011/05/26 12,040 12,180 12,040 12,170 160
2011/05/25 12,030 12,110 12,030 12,030 17
2011/05/24 0 0 0 11,890 0
2011/05/23 11,960 11,960 11,840 11,890 65
2011/05/20 12,090 12,090 12,030 12,030 20
2011/05/19 12,150 12,150 12,120 12,120 21
2011/05/18 12,170 12,170 12,170 12,170 1
2011/05/17 12,140 12,160 12,050 12,160 116
2011/05/16 12,240 12,240 12,180 12,180 100
2011/05/13 12,350 12,400 12,170 12,250 815
2011/05/12 12,070 12,300 12,070 12,250 398
2011/05/11 12,120 12,180 12,100 12,100 1,680
2011/05/10 11,840 12,060 11,770 11,980 431
2011/05/09 12,030 12,030 11,880 11,880 28
2011/05/06 12,040 12,040 11,940 11,950 60
2011/05/02 12,300 12,300 12,220 12,300 299
2011/04/28 11,990 12,080 11,990 12,020 1,198
2011/04/27 11,860 11,920 11,860 11,920 345
2011/04/26 11,830 11,830 11,760 11,770 200
2011/04/25 12,030 12,090 11,980 11,980 43
2011/04/22 11,700 12,120 11,680 12,110 502
2011/04/21 11,720 11,810 11,680 11,780 57
2011/04/20 11,500 11,680 11,500 11,680 913
2011/04/19 11,520 11,520 11,420 11,430 133
2011/04/18 11,700 11,700 11,610 11,660 356
2011/04/15 11,670 11,720 11,670 11,690 88
2011/04/14 11,600 11,750 11,600 11,750 746
2011/04/13 11,420 11,670 11,420 11,650 579
2011/04/12 11,440 11,440 11,350 11,380 694
2011/04/11 11,730 11,730 11,550 11,550 1,557
2011/04/08 11,540 11,810 11,520 11,750 705
2011/04/07 11,710 11,710 11,640 11,640 1,117
2011/04/06 11,690 11,700 11,500 11,520 377
2011/04/05 11,860 11,860 11,500 11,500 449
2011/04/04 12,050 12,050 11,880 11,880 567
2011/04/01 12,140 12,140 11,950 11,970 1,477
2011/03/31 12,230 12,230 12,080 12,100 364
2011/03/30 11,810 12,100 11,780 12,100 560
2011/03/29 11,720 11,780 11,630 11,780 249
2011/03/28 11,620 11,710 11,620 11,700 330
2011/03/25 11,620 11,620 11,490 11,540 303
2011/03/24 11,710 11,710 11,480 11,480 278
2011/03/23 11,880 11,880 11,650 11,650 51
2011/03/22 12,050 12,050 11,860 11,940 736
2011/03/18 11,740 11,910 11,600 11,600 447
2011/03/17 11,380 11,610 11,280 11,610 1,141
2011/03/16 11,230 11,830 11,230 11,400 382
2011/03/15 11,380 11,380 10,400 10,690 339
2011/03/14 10,910 11,970 10,910 11,640 331
2011/03/11 12,740 12,800 12,710 12,710 604
2011/03/10 13,050 13,050 12,890 12,970 151
2011/03/09 13,220 13,220 13,050 13,090 24
2011/03/08 13,060 13,150 13,060 13,100 105
2011/03/07 13,280 13,280 13,060 13,130 1,571
2011/03/04 13,580 13,590 13,400 13,400 25
2011/03/03 13,260 13,340 13,260 13,320 166
2011/03/02 13,430 13,430 13,290 13,290 1,283
2011/03/01 13,490 13,630 13,490 13,620 520
2011/02/28 13,240 13,430 13,150 13,430 986
2011/02/25 13,110 13,260 13,110 13,260 32
2011/02/24 13,160 13,200 13,010 13,050 777
2011/02/23 13,260 13,440 13,210 13,320 306
2011/02/22 13,680 13,680 13,470 13,470 928
2011/02/21 13,780 13,780 13,720 13,750 22
2011/02/18 13,830 13,830 13,770 13,780 42
2011/02/17 13,890 13,890 13,820 13,830 679
2011/02/16 13,780 13,820 13,750 13,770 68
2011/02/15 13,720 13,830 13,720 13,780 1,115
2011/02/14 13,550 13,670 13,550 13,670 104
2011/02/10 13,340 13,470 13,280 13,360 54
2011/02/09 13,380 13,450 13,310 13,310 179
2011/02/08 13,090 13,090 13,080 13,080 6
2011/02/07 13,100 13,100 13,050 13,050 318
2011/02/04 13,050 13,050 13,050 13,050 6
2011/02/03 13,060 13,060 12,960 12,960 44
2011/02/02 12,940 13,150 12,940 13,090 615
2011/02/01 12,800 12,800 12,790 12,800 741
2011/01/31 12,640 12,700 12,590 12,700 1,097
2011/01/28 12,920 12,920 12,800 12,890 681
2011/01/27 12,750 12,940 12,750 12,940 660
2011/01/26 12,800 12,800 12,800 12,800 22
2011/01/25 12,700 12,850 12,700 12,840 565
2011/01/24 12,620 12,690 12,610 12,690 168
2011/01/21 12,580 12,580 12,420 12,420 1,939
2011/01/20 12,660 12,660 12,660 12,660 163
2011/01/19 12,890 12,890 12,840 12,890 342
2011/01/18 12,710 12,830 12,710 12,830 483
2011/01/17 12,990 12,990 12,760 12,760 28
2011/01/14 13,000 13,000 12,920 12,940 167
2011/01/13 13,000 13,000 12,940 12,990 385
2011/01/12 12,930 12,970 12,870 12,870 190
2011/01/11 12,760 12,790 12,760 12,790 60
2011/01/07 12,610 12,790 12,610 12,790 35
2011/01/06 12,460 12,580 12,460 12,580 205
2011/01/05 12,280 12,300 12,280 12,280 24
2011/01/04 12,250 12,260 12,240 12,240 598

このページの先頭へ