(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 |
---|---|---|---|---|---|
2012/12/28 | 13,440 | 13,520 | 13,440 | 13,520 | 1,218 |
2012/12/27 | 13,150 | 13,330 | 13,130 | 13,250 | 1,932 |
2012/12/26 | 12,990 | 13,020 | 12,910 | 13,010 | 45 |
2012/12/25 | 13,000 | 13,000 | 12,800 | 12,800 | 79 |
2012/12/21 | 13,130 | 13,140 | 12,800 | 12,800 | 144 |
2012/12/20 | 12,960 | 13,100 | 12,890 | 13,100 | 201 |
2012/12/19 | 12,870 | 13,050 | 12,840 | 13,050 | 343 |
2012/12/18 | 12,450 | 12,680 | 12,450 | 12,650 | 63 |
2012/12/17 | 12,550 | 12,550 | 12,450 | 12,450 | 32 |
2012/12/14 | 12,270 | 12,410 | 12,250 | 12,410 | 121 |
2012/12/13 | 12,230 | 12,360 | 12,230 | 12,320 | 485 |
2012/12/12 | 12,060 | 12,130 | 12,060 | 12,100 | 255 |
2012/12/11 | 11,950 | 11,950 | 11,950 | 11,950 | 1 |
2012/12/10 | 12,050 | 12,050 | 12,050 | 12,050 | 1 |
2012/12/07 | 11,980 | 12,040 | 11,980 | 12,040 | 10 |
2012/12/06 | 12,040 | 12,040 | 12,040 | 12,040 | 7 |
2012/12/04 | 11,900 | 11,950 | 11,890 | 11,890 | 15 |
2012/12/03 | 12,060 | 12,060 | 12,000 | 12,000 | 18 |
2012/11/30 | 12,020 | 12,030 | 11,900 | 11,980 | 57 |
2012/11/29 | 11,950 | 11,950 | 11,910 | 11,930 | 36 |
2012/11/28 | 11,830 | 11,830 | 11,800 | 11,800 | 40 |
2012/11/27 | 12,000 | 12,000 | 11,900 | 11,940 | 78 |
2012/11/26 | 12,150 | 12,330 | 12,090 | 12,090 | 585 |
2012/11/22 | 11,890 | 11,980 | 11,890 | 11,980 | 287 |
2012/11/21 | 11,500 | 11,710 | 11,500 | 11,650 | 127 |
2012/11/20 | 11,490 | 11,490 | 11,370 | 11,370 | 28 |
2012/11/19 | 11,550 | 11,550 | 11,400 | 11,400 | 308 |
2012/11/16 | 11,060 | 11,390 | 11,060 | 11,290 | 1,885 |
2012/11/15 | 10,660 | 10,690 | 10,650 | 10,690 | 16 |
2012/11/14 | 10,480 | 10,480 | 10,470 | 10,470 | 2 |
2012/11/13 | 10,530 | 10,540 | 10,490 | 10,540 | 144 |
2012/11/09 | 10,610 | 10,610 | 10,600 | 10,610 | 35 |
2012/11/08 | 10,820 | 10,820 | 10,770 | 10,770 | 103 |
2012/11/07 | 11,010 | 11,020 | 10,990 | 11,000 | 18 |
2012/11/06 | 10,950 | 10,950 | 10,950 | 10,950 | 10 |
2012/11/05 | 10,940 | 11,000 | 10,940 | 11,000 | 960 |
2012/11/02 | 10,820 | 10,820 | 10,820 | 10,820 | 4 |
2012/10/31 | 10,450 | 10,620 | 10,450 | 10,620 | 53 |
2012/10/30 | 10,490 | 10,540 | 10,450 | 10,450 | 160 |
2012/10/29 | 10,500 | 10,520 | 10,470 | 10,470 | 4 |
2012/10/26 | 10,920 | 10,920 | 10,670 | 10,670 | 121 |
2012/10/25 | 10,750 | 10,840 | 10,750 | 10,760 | 761 |
2012/10/24 | 10,730 | 10,860 | 10,730 | 10,800 | 110 |
2012/10/23 | 11,020 | 11,020 | 10,880 | 10,960 | 204 |
2012/10/22 | 10,710 | 10,940 | 10,710 | 10,940 | 3,010 |
2012/10/19 | 10,780 | 10,810 | 10,780 | 10,810 | 57 |
2012/10/18 | 10,650 | 10,830 | 10,650 | 10,830 | 117 |
2012/10/17 | 10,570 | 10,620 | 10,560 | 10,560 | 24 |
2012/10/16 | 10,450 | 10,480 | 10,450 | 10,480 | 63 |
2012/10/15 | 10,160 | 10,440 | 10,160 | 10,440 | 55 |
2012/10/12 | 10,080 | 10,150 | 10,080 | 10,130 | 125 |
2012/10/11 | 10,000 | 10,020 | 9,980 | 10,020 | 137 |
2012/10/10 | 10,060 | 10,120 | 10,060 | 10,120 | 115 |
2012/10/09 | 10,330 | 10,370 | 10,280 | 10,280 | 173 |
2012/10/05 | 10,500 | 10,500 | 10,500 | 10,500 | 31 |
2012/10/04 | 10,330 | 10,520 | 10,330 | 10,520 | 11 |
2012/10/03 | 10,340 | 10,340 | 10,270 | 10,270 | 27 |
2012/10/02 | 10,270 | 10,270 | 10,250 | 10,250 | 22 |
2012/10/01 | 10,320 | 10,320 | 10,190 | 10,190 | 36 |
2012/09/28 | 10,590 | 10,590 | 10,380 | 10,390 | 25 |
2012/09/27 | 10,470 | 10,500 | 10,470 | 10,500 | 13 |
2012/09/26 | 10,620 | 10,620 | 10,570 | 10,570 | 2 |
2012/09/25 | 10,610 | 10,730 | 10,610 | 10,730 | 30 |
2012/09/24 | 10,780 | 10,780 | 10,690 | 10,690 | 203 |
2012/09/20 | 11,110 | 11,110 | 10,950 | 10,950 | 110 |
2012/09/19 | 10,940 | 11,100 | 10,940 | 11,100 | 24 |
2012/09/18 | 10,990 | 11,080 | 10,930 | 10,930 | 283 |
2012/09/14 | 11,030 | 11,030 | 11,030 | 11,030 | 151 |
2012/09/12 | 10,880 | 10,910 | 10,880 | 10,910 | 6 |
2012/09/10 | 10,940 | 10,940 | 10,920 | 10,920 | 1,039 |
2012/09/07 | 10,840 | 10,920 | 10,840 | 10,920 | 40 |
2012/09/06 | 10,490 | 10,490 | 10,490 | 10,490 | 170 |
2012/09/05 | 10,520 | 10,520 | 10,460 | 10,460 | 2 |
2012/09/04 | 10,630 | 10,630 | 10,630 | 10,630 | 1 |
2012/09/03 | 10,690 | 10,690 | 10,680 | 10,680 | 6 |
2012/08/31 | 10,660 | 10,660 | 10,660 | 10,660 | 1 |
2012/08/30 | 10,910 | 10,910 | 10,910 | 10,910 | 20 |
2012/08/28 | 11,020 | 11,020 | 10,900 | 10,950 | 9 |
2012/08/27 | 11,200 | 11,200 | 11,200 | 11,200 | 2 |
2012/08/24 | 11,070 | 11,110 | 11,070 | 11,110 | 3 |
2012/08/23 | 11,120 | 11,200 | 11,120 | 11,200 | 103 |
2012/08/22 | 11,180 | 11,180 | 11,180 | 11,180 | 1 |
2012/08/21 | 11,270 | 11,320 | 11,250 | 11,320 | 323 |
2012/08/20 | 11,370 | 11,370 | 11,270 | 11,270 | 60 |
2012/08/17 | 11,200 | 11,290 | 11,100 | 11,270 | 116 |
2012/08/16 | 11,000 | 11,100 | 11,000 | 11,100 | 97 |
2012/08/15 | 10,850 | 10,870 | 10,830 | 10,870 | 101 |
2012/08/14 | 10,890 | 10,890 | 10,820 | 10,820 | 2 |
2012/08/13 | 10,890 | 10,890 | 10,890 | 10,890 | 1 |
2012/08/10 | 10,900 | 10,940 | 10,780 | 10,780 | 107 |
2012/08/09 | 10,950 | 10,950 | 10,950 | 10,950 | 101 |
2012/08/08 | 11,010 | 11,040 | 10,870 | 10,890 | 314 |
2012/08/07 | 10,770 | 10,860 | 10,770 | 10,850 | 33 |
2012/08/06 | 10,710 | 10,730 | 10,690 | 10,730 | 54 |
2012/08/03 | 10,410 | 10,410 | 10,410 | 10,410 | 100 |
2012/08/02 | 10,430 | 10,540 | 10,430 | 10,540 | 2 |
2012/08/01 | 10,400 | 10,410 | 10,350 | 10,400 | 13 |
2012/07/31 | 10,440 | 10,560 | 10,410 | 10,560 | 470 |
2012/07/30 | 10,450 | 10,450 | 10,450 | 10,450 | 1 |
2012/07/27 | 10,220 | 10,340 | 10,220 | 10,260 | 166 |
2012/07/26 | 9,860 | 9,860 | 9,840 | 9,840 | 9 |
2012/07/25 | 9,980 | 9,980 | 9,870 | 9,870 | 40 |
2012/07/24 | 10,120 | 10,120 | 10,070 | 10,100 | 23 |
2012/07/23 | 10,270 | 10,300 | 10,200 | 10,200 | 104 |
2012/07/20 | 10,550 | 10,550 | 10,520 | 10,520 | 79 |
2012/07/19 | 10,520 | 10,520 | 10,520 | 10,520 | 2 |
2012/07/18 | 10,450 | 10,450 | 10,450 | 10,450 | 1 |
2012/07/17 | 10,510 | 10,510 | 10,410 | 10,410 | 7 |
2012/07/13 | 10,540 | 10,540 | 10,510 | 10,540 | 17 |
2012/07/12 | 10,810 | 10,810 | 10,560 | 10,560 | 55 |
2012/07/11 | 10,780 | 10,800 | 10,770 | 10,790 | 16 |
2012/07/10 | 11,150 | 11,150 | 11,000 | 11,000 | 226 |
2012/07/09 | 11,240 | 11,240 | 11,240 | 11,240 | 15 |
2012/07/06 | 11,430 | 11,430 | 11,430 | 11,430 | 25 |
2012/07/05 | 11,490 | 11,500 | 11,490 | 11,500 | 40 |
2012/07/03 | 11,400 | 11,400 | 11,400 | 11,400 | 1 |
2012/07/02 | 11,560 | 11,560 | 11,350 | 11,350 | 81 |
2012/06/29 | 11,080 | 11,430 | 11,080 | 11,430 | 50 |
2012/06/28 | 11,030 | 11,130 | 11,030 | 11,130 | 105 |
2012/06/27 | 10,910 | 10,910 | 10,860 | 10,860 | 32 |
2012/06/26 | 10,910 | 10,910 | 10,860 | 10,900 | 187 |
2012/06/25 | 11,170 | 11,170 | 11,050 | 11,050 | 72 |
2012/06/22 | 11,050 | 11,050 | 11,050 | 11,050 | 11 |
2012/06/21 | 11,020 | 11,020 | 11,020 | 11,020 | 180 |
2012/06/20 | 10,960 | 10,960 | 10,930 | 10,930 | 73 |
2012/06/19 | 10,820 | 10,820 | 10,820 | 10,820 | 2 |
2012/06/18 | 11,020 | 11,060 | 10,940 | 10,990 | 371 |
2012/06/15 | 10,800 | 10,800 | 10,700 | 10,720 | 58 |
2012/06/14 | 10,750 | 10,790 | 10,700 | 10,790 | 413 |
2012/06/13 | 10,810 | 10,830 | 10,810 | 10,830 | 6 |
2012/06/12 | 10,710 | 10,820 | 10,700 | 10,820 | 101 |
2012/06/11 | 10,900 | 11,000 | 10,880 | 10,890 | 239 |
2012/06/08 | 10,860 | 10,860 | 10,620 | 10,620 | 117 |
2012/06/07 | 10,840 | 10,840 | 10,780 | 10,820 | 191 |
2012/06/06 | 10,400 | 10,650 | 10,400 | 10,630 | 15 |
2012/06/05 | 10,280 | 10,300 | 10,240 | 10,300 | 38 |
2012/06/04 | 10,210 | 10,230 | 10,150 | 10,150 | 728 |
2012/06/01 | 10,610 | 10,610 | 10,510 | 10,510 | 112 |
2012/05/31 | 10,670 | 10,720 | 10,630 | 10,720 | 54 |
2012/05/30 | 10,860 | 10,860 | 10,750 | 10,750 | 32 |
2012/05/29 | 10,750 | 10,750 | 10,730 | 10,730 | 5 |
2012/05/28 | 10,870 | 10,870 | 10,750 | 10,750 | 8 |
2012/05/25 | 10,840 | 10,840 | 10,790 | 10,790 | 16 |
2012/05/24 | 10,830 | 10,830 | 10,730 | 10,730 | 135 |
2012/05/23 | 10,980 | 11,000 | 10,980 | 11,000 | 60 |
2012/05/22 | 10,950 | 10,990 | 10,930 | 10,990 | 359 |
2012/05/21 | 10,720 | 10,750 | 10,720 | 10,730 | 241 |
2012/05/18 | 10,880 | 10,940 | 10,770 | 10,780 | 48 |
2012/05/17 | 10,950 | 11,010 | 10,950 | 11,010 | 43 |
2012/05/16 | 11,200 | 11,200 | 11,000 | 11,000 | 14 |
2012/05/15 | 11,340 | 11,340 | 11,120 | 11,260 | 22 |
2012/05/14 | 11,560 | 11,570 | 11,550 | 11,550 | 81 |
2012/05/11 | 11,590 | 11,610 | 11,510 | 11,610 | 14 |
2012/05/10 | 11,480 | 11,520 | 11,400 | 11,450 | 33 |
2012/05/09 | 11,400 | 11,400 | 11,400 | 11,400 | 20 |
2012/05/08 | 11,460 | 11,480 | 11,420 | 11,480 | 299 |
2012/05/07 | 11,520 | 11,520 | 11,290 | 11,310 | 187 |
2012/05/02 | 11,850 | 11,850 | 11,750 | 11,820 | 61 |
2012/05/01 | 11,970 | 11,970 | 11,720 | 11,720 | 137 |
2012/04/27 | 12,120 | 12,310 | 12,020 | 12,040 | 443 |
2012/04/26 | 12,080 | 12,080 | 12,000 | 12,000 | 72 |
2012/04/24 | 11,970 | 11,970 | 11,870 | 11,870 | 35 |
2012/04/23 | 12,050 | 12,050 | 11,940 | 11,940 | 143 |
2012/04/20 | 12,170 | 12,170 | 11,930 | 11,930 | 220 |
2012/04/19 | 12,010 | 12,100 | 12,010 | 12,100 | 78 |
2012/04/18 | 11,990 | 12,080 | 11,990 | 12,080 | 19 |
2012/04/17 | 11,800 | 11,800 | 11,700 | 11,730 | 155 |
2012/04/16 | 11,910 | 11,910 | 11,850 | 11,850 | 135 |
2012/04/13 | 12,150 | 12,150 | 12,010 | 12,030 | 16 |
2012/04/12 | 11,950 | 12,090 | 11,920 | 12,090 | 24 |
2012/04/11 | 11,810 | 12,010 | 11,810 | 12,010 | 191 |
2012/04/10 | 12,100 | 12,250 | 12,080 | 12,080 | 111 |
2012/04/09 | 12,000 | 12,110 | 11,990 | 12,040 | 333 |
2012/04/06 | 12,380 | 12,380 | 12,280 | 12,280 | 166 |
2012/04/05 | 12,420 | 12,530 | 12,290 | 12,530 | 311 |
2012/04/04 | 12,950 | 12,980 | 12,590 | 12,590 | 317 |
2012/04/03 | 12,890 | 12,890 | 12,840 | 12,840 | 15 |
2012/04/02 | 13,070 | 13,100 | 13,020 | 13,020 | 266 |
2012/03/30 | 12,860 | 12,860 | 12,750 | 12,820 | 128 |
2012/03/29 | 13,000 | 13,000 | 12,870 | 12,900 | 50 |
2012/03/28 | 12,980 | 13,050 | 12,980 | 13,030 | 85 |
2012/03/27 | 12,770 | 12,940 | 12,770 | 12,940 | 1,808 |
2012/03/26 | 12,580 | 12,640 | 12,580 | 12,640 | 52 |
2012/03/23 | 12,590 | 12,600 | 12,580 | 12,580 | 21 |
2012/03/22 | 12,750 | 12,840 | 12,740 | 12,800 | 100 |
2012/03/21 | 12,820 | 12,820 | 12,750 | 12,750 | 178 |
2012/03/19 | 12,950 | 12,960 | 12,880 | 12,880 | 325 |
2012/03/16 | 12,960 | 12,960 | 12,880 | 12,940 | 216 |
2012/03/15 | 12,800 | 12,970 | 12,800 | 12,940 | 557 |
2012/03/14 | 12,680 | 12,730 | 12,640 | 12,700 | 825 |
2012/03/13 | 12,440 | 12,510 | 12,380 | 12,400 | 21 |
2012/03/12 | 12,470 | 12,500 | 11,870 | 12,490 | 128 |
2012/03/09 | 12,220 | 12,490 | 12,220 | 12,430 | 973 |
2012/03/08 | 12,060 | 12,120 | 12,060 | 12,120 | 529 |
2012/03/07 | 11,720 | 11,880 | 11,720 | 11,840 | 70 |
2012/03/06 | 12,120 | 12,120 | 11,960 | 11,960 | 164 |
2012/03/05 | 12,170 | 12,170 | 12,090 | 12,120 | 184 |
2012/03/02 | 12,380 | 12,380 | 12,150 | 12,200 | 71 |
2012/03/01 | 12,380 | 12,460 | 12,200 | 12,200 | 75 |
2012/02/29 | 12,400 | 12,400 | 12,310 | 12,380 | 310 |
2012/02/28 | 12,240 | 12,260 | 12,200 | 12,260 | 172 |
2012/02/27 | 12,490 | 12,540 | 12,390 | 12,390 | 380 |
2012/02/24 | 12,200 | 12,310 | 12,170 | 12,280 | 58 |
2012/02/23 | 12,150 | 12,220 | 12,100 | 12,210 | 319 |
2012/02/22 | 11,960 | 12,150 | 11,960 | 12,150 | 32 |
2012/02/21 | 12,040 | 12,070 | 11,910 | 11,940 | 597 |
2012/02/20 | 12,160 | 12,160 | 12,070 | 12,070 | 1,395 |
2012/02/17 | 11,940 | 11,990 | 11,890 | 11,890 | 143 |
2012/02/16 | 11,650 | 11,740 | 11,630 | 11,640 | 5,151 |
2012/02/15 | 11,450 | 11,800 | 11,450 | 11,740 | 314 |
2012/02/14 | 11,220 | 11,340 | 11,170 | 11,280 | 357 |
2012/02/13 | 11,120 | 11,120 | 11,120 | 11,120 | 4 |
2012/02/10 | 11,400 | 11,400 | 11,180 | 11,180 | 91 |
2012/02/09 | 11,360 | 11,360 | 11,280 | 11,340 | 79 |
2012/02/08 | 11,180 | 11,330 | 11,180 | 11,330 | 149 |
2012/02/07 | 11,030 | 11,030 | 10,990 | 10,990 | 31 |
2012/02/06 | 11,070 | 11,080 | 11,070 | 11,070 | 279 |
2012/02/03 | 10,830 | 10,850 | 10,780 | 10,780 | 620 |
2012/02/02 | 10,600 | 10,920 | 10,600 | 10,910 | 84 |
2012/02/01 | 10,650 | 10,650 | 10,650 | 10,650 | 1 |
2012/01/31 | 10,500 | 10,640 | 10,500 | 10,590 | 28 |
2012/01/30 | 10,570 | 10,640 | 10,570 | 10,590 | 6 |
2012/01/27 | 10,790 | 10,800 | 10,700 | 10,700 | 318 |
2012/01/26 | 10,890 | 10,890 | 10,780 | 10,780 | 53 |
2012/01/25 | 10,660 | 10,880 | 10,660 | 10,880 | 58 |
2012/01/24 | 10,490 | 10,570 | 10,490 | 10,540 | 30 |
2012/01/23 | 10,440 | 10,450 | 10,400 | 10,400 | 18 |
2012/01/20 | 10,300 | 10,410 | 10,300 | 10,410 | 156 |
2012/01/19 | 10,080 | 10,190 | 10,080 | 10,190 | 2,173 |
2012/01/18 | 10,000 | 10,020 | 9,900 | 10,010 | 24 |
2012/01/17 | 10,040 | 10,040 | 10,040 | 10,040 | 3 |
2012/01/16 | 9,970 | 9,970 | 9,900 | 9,900 | 161 |
2012/01/13 | 9,950 | 10,050 | 9,950 | 10,040 | 12 |
2012/01/12 | 9,860 | 9,860 | 9,830 | 9,830 | 2 |
2012/01/11 | 9,900 | 9,900 | 9,900 | 9,900 | 1 |
2012/01/10 | 9,970 | 9,980 | 9,970 | 9,980 | 6 |
2012/01/06 | 9,900 | 9,900 | 9,880 | 9,880 | 4 |
2012/01/05 | 10,010 | 10,050 | 10,010 | 10,050 | 6 |
2012/01/04 | 9,910 | 10,020 | 9,910 | 10,010 | 39 |