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
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

このページの先頭へ