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
2013/12/30 21,300 21,370 21,210 21,270 2,080
2013/12/27 21,100 21,200 21,000 21,180 806
2013/12/26 20,800 21,140 20,800 21,020 1,187
2013/12/25 20,510 20,630 20,470 20,600 1,008
2013/12/24 20,580 20,650 20,460 20,460 878
2013/12/20 20,460 20,600 20,460 20,560 396
2013/12/19 20,670 20,780 20,540 20,640 1,046
2013/12/18 20,150 20,470 20,150 20,440 799
2013/12/17 20,280 20,280 20,050 20,110 430
2013/12/16 20,380 20,380 20,050 20,050 444
2013/12/13 20,380 20,600 20,300 20,480 387
2013/12/12 20,380 20,480 20,310 20,380 144
2013/12/11 20,500 20,640 20,360 20,570 637
2013/12/10 20,660 20,730 20,630 20,720 117
2013/12/09 20,760 20,800 20,600 20,650 327
2013/12/06 20,220 20,430 20,220 20,390 209
2013/12/05 20,580 20,580 20,310 20,310 524
2013/12/04 20,780 20,780 20,540 20,630 746
2013/12/03 21,000 21,050 20,960 21,010 642
2013/12/02 20,900 21,000 20,900 20,980 923
2013/11/29 20,790 20,860 20,690 20,830 518
2013/11/28 20,770 20,850 20,770 20,830 1,075
2013/11/27 20,700 20,720 20,550 20,690 281
2013/11/26 20,800 20,820 20,710 20,780 404
2013/11/25 20,710 20,820 20,650 20,800 1,040
2013/11/22 20,640 20,730 20,490 20,650 2,953
2013/11/21 20,390 20,460 20,380 20,430 404
2013/11/20 20,490 20,490 20,280 20,390 192
2013/11/19 20,370 20,400 20,280 20,300 100
2013/11/18 20,430 20,550 20,370 20,470 875
2013/11/15 20,280 20,430 20,280 20,400 2,671
2013/11/14 20,030 20,170 19,970 20,130 752
2013/11/13 19,950 20,030 19,950 19,970 179
2013/11/12 19,850 19,980 19,800 19,960 358
2013/11/11 19,960 19,960 19,670 19,790 620
2013/11/08 19,500 19,710 19,500 19,590 423
2013/11/07 20,040 20,040 19,690 19,790 402
2013/11/06 19,950 20,250 19,800 20,250 390
2013/11/05 20,000 20,000 19,950 19,950 15
2013/11/01 20,180 20,180 19,910 19,910 121
2013/10/31 20,350 20,350 20,150 20,150 61
2013/10/30 20,140 20,300 20,140 20,270 515
2013/10/29 19,910 20,100 19,910 19,990 26
2013/10/28 19,990 20,110 19,950 20,050 283
2013/10/25 20,110 20,110 19,800 19,880 554
2013/10/24 20,100 20,140 19,910 20,140 564
2013/10/23 20,410 20,450 20,100 20,110 1,403
2013/10/22 20,320 20,470 20,300 20,390 1,335
2013/10/21 20,450 20,460 20,250 20,260 667
2013/10/18 20,340 20,350 20,300 20,320 624
2013/10/17 20,390 20,510 20,330 20,330 286
2013/10/16 20,240 20,280 20,240 20,280 438
2013/10/15 20,360 20,450 20,320 20,320 1,889
2013/10/11 20,060 20,350 20,060 20,340 243
2013/10/10 19,940 20,040 19,730 20,000 482
2013/10/09 19,150 19,690 19,150 19,680 268
2013/10/08 19,200 19,390 19,180 19,390 197
2013/10/07 19,500 19,560 19,310 19,310 331
2013/10/04 19,680 19,720 19,550 19,660 281
2013/10/03 19,670 19,860 19,600 19,860 465
2013/10/02 19,910 19,940 19,750 19,750 324
2013/10/01 20,000 20,190 19,960 19,980 311
2013/09/30 20,100 20,220 20,000 20,010 875
2013/09/27 20,500 20,550 20,450 20,500 103
2013/09/26 20,260 20,500 20,110 20,500 780
2013/09/25 20,180 20,310 20,150 20,310 89
2013/09/24 20,190 20,250 20,110 20,240 644
2013/09/20 20,260 20,350 20,220 20,320 1,493
2013/09/19 19,990 20,150 19,950 20,140 4,968
2013/09/18 19,880 19,940 19,790 19,900 1,614
2013/09/17 19,780 19,780 19,610 19,610 175
2013/09/13 19,570 19,750 19,560 19,700 215
2013/09/12 19,900 19,900 19,590 19,680 795
2013/09/11 20,000 20,000 19,800 19,930 1,224
2013/09/10 19,760 19,820 19,660 19,820 1,355
2013/09/09 20,000 20,000 19,580 19,720 872
2013/09/06 19,570 19,590 19,500 19,510 581
2013/09/05 19,740 19,740 19,480 19,690 608
2013/09/04 19,330 19,500 19,330 19,490 582
2013/09/03 18,990 19,340 18,990 19,340 775
2013/09/02 18,590 19,040 18,590 18,910 443
2013/08/30 19,280 19,350 18,750 18,770 348
2013/08/29 18,700 18,980 18,700 18,910 316
2013/08/28 18,700 18,900 18,570 18,900 2,612
2013/08/27 19,180 19,210 19,020 19,200 304
2013/08/26 19,440 19,440 19,230 19,400 193
2013/08/23 19,200 19,530 19,200 19,400 756
2013/08/22 18,890 19,060 18,760 18,900 242
2013/08/21 19,050 19,100 18,810 19,000 1,050
2013/08/20 19,560 19,620 19,190 19,260 466
2013/08/19 19,720 19,820 19,600 19,800 191
2013/08/16 19,430 19,920 19,430 19,720 226
2013/08/15 20,010 20,060 19,850 19,860 284
2013/08/14 20,040 20,160 19,900 20,150 530
2013/08/13 19,800 19,960 19,670 19,960 189
2013/08/12 19,390 19,500 19,280 19,410 101
2013/08/09 19,480 19,660 19,440 19,600 518
2013/08/08 19,570 20,020 19,420 19,480 595
2013/08/07 19,880 20,140 19,840 19,840 274
2013/08/06 20,060 20,200 19,860 20,200 866
2013/08/05 20,310 20,320 20,140 20,200 251
2013/08/02 20,000 20,300 20,000 20,300 1,028
2013/08/01 19,080 19,690 19,070 19,600 4,538
2013/07/31 19,400 19,740 19,200 19,370 1,030
2013/07/30 19,160 19,760 19,160 19,640 703
2013/07/29 19,570 19,590 19,200 19,220 2,742
2013/07/26 20,280 20,360 20,000 20,000 856
2013/07/25 20,720 20,790 20,520 20,590 951
2013/07/24 20,870 20,880 20,700 20,770 435
2013/07/23 20,670 20,890 20,670 20,890 577
2013/07/22 20,840 20,880 20,640 20,880 1,227
2013/07/19 20,900 20,950 20,480 20,820 2,133
2013/07/18 20,860 20,860 20,710 20,830 398
2013/07/17 20,590 20,760 20,550 20,760 1,099
2013/07/16 20,460 20,650 20,460 20,600 618
2013/07/12 20,350 20,530 20,350 20,450 4,250
2013/07/11 20,190 20,400 20,150 20,350 447
2013/07/10 20,410 20,510 20,300 20,400 552
2013/07/09 20,300 20,530 20,300 20,460 1,207
2013/07/08 20,520 20,600 20,100 20,170 1,494
2013/07/05 20,050 20,280 20,000 20,210 804
2013/07/04 19,900 20,160 19,870 20,050 481
2013/07/03 20,230 20,250 19,940 20,020 2,089
2013/07/02 19,830 19,990 19,650 19,900 3,515
2013/07/01 19,520 19,580 19,180 19,470 1,449
2013/06/28 18,900 19,350 18,900 19,280 1,267
2013/06/27 18,340 18,730 18,200 18,630 690
2013/06/26 18,400 18,430 18,070 18,250 902
2013/06/25 18,300 18,450 17,960 18,260 422
2013/06/24 18,960 19,020 18,400 18,450 503
2013/06/21 17,800 18,760 17,690 18,700 2,337
2013/06/20 18,780 18,840 18,480 18,480 1,780
2013/06/19 18,770 18,870 18,520 18,710 785
2013/06/18 18,450 18,580 18,310 18,530 152
2013/06/17 17,820 18,370 17,820 18,370 1,204
2013/06/14 18,620 18,620 17,930 18,000 1,749
2013/06/13 18,470 18,470 17,610 17,820 3,368
2013/06/12 18,300 18,930 18,300 18,870 1,441
2013/06/11 19,230 19,400 18,850 19,160 1,856
2013/06/10 18,400 19,150 18,400 19,150 861
2013/06/07 17,750 18,200 17,040 17,860 6,491
2013/06/06 18,430 18,830 18,290 18,350 2,484
2013/06/05 19,310 19,490 18,590 18,830 1,570
2013/06/04 18,600 19,300 18,250 19,270 5,069
2013/06/03 19,200 19,390 18,860 19,000 3,483
2013/05/31 20,390 20,390 19,700 19,760 1,910
2013/05/30 19,900 20,240 19,550 19,880 6,145
2013/05/29 21,190 21,190 20,320 20,470 3,809
2013/05/28 19,000 20,500 19,000 20,460 3,051
2013/05/27 19,870 20,100 19,520 19,520 5,742
2013/05/24 20,990 21,500 19,440 20,600 12,584
2013/05/23 21,960 22,200 20,520 20,900 14,073
2013/05/22 22,110 22,210 21,620 21,820 5,958
2013/05/21 21,600 21,960 21,480 21,870 3,960
2013/05/20 21,430 21,680 21,400 21,620 5,251
2013/05/17 20,870 21,130 20,730 21,060 4,349
2013/05/16 20,970 21,020 20,650 21,020 3,625
2013/05/15 20,730 20,970 20,650 20,970 3,907
2013/05/14 20,550 20,550 20,150 20,230 2,840
2013/05/13 20,300 20,600 20,250 20,420 5,676
2013/05/10 20,000 20,000 19,500 19,850 4,172
2013/05/09 19,370 19,500 18,960 19,010 1,498
2013/05/08 19,160 19,290 19,000 19,230 1,304
2013/05/07 18,800 19,100 18,800 19,080 2,669
2013/05/02 18,290 18,300 18,210 18,300 919
2013/05/01 18,730 18,730 18,500 18,510 1,266
2013/04/30 18,980 18,980 18,640 18,770 972
2013/04/26 19,170 19,220 18,830 18,880 2,016
2013/04/25 18,970 19,090 18,900 19,090 1,511
2013/04/24 18,790 18,800 18,600 18,800 1,593
2013/04/23 18,660 18,730 18,390 18,390 1,684
2013/04/22 18,690 18,910 18,580 18,590 3,232
2013/04/19 18,300 18,300 18,050 18,200 956
2013/04/18 18,360 18,440 18,150 18,270 1,481
2013/04/17 18,400 18,490 18,300 18,380 756
2013/04/16 17,530 18,290 17,500 18,170 2,474
2013/04/15 18,440 18,600 18,300 18,420 2,004
2013/04/12 18,730 18,750 18,500 18,730 1,892
2013/04/11 18,190 18,750 18,180 18,720 4,220
2013/04/10 17,660 17,950 17,660 17,830 2,239
2013/04/09 18,000 18,060 17,580 17,640 4,252
2013/04/08 17,460 17,850 17,460 17,770 1,256
2013/04/05 17,070 17,500 16,920 16,960 1,865
2013/04/04 15,950 16,670 15,900 16,670 465
2013/04/03 15,840 16,220 15,800 16,220 1,352
2013/04/02 15,810 15,830 15,570 15,650 1,120
2013/04/01 16,500 16,520 16,010 16,010 740
2013/03/29 16,540 16,540 16,400 16,500 96
2013/03/28 16,640 16,640 16,350 16,470 532
2013/03/27 16,710 16,750 16,690 16,740 571
2013/03/26 16,550 16,620 16,500 16,550 579
2013/03/25 16,750 16,790 16,660 16,670 380
2013/03/22 16,790 16,790 16,620 16,620 1,305
2013/03/21 17,110 17,110 16,980 17,030 968
2013/03/19 16,840 16,930 16,840 16,920 756
2013/03/18 16,850 16,850 16,620 16,620 2,160
2013/03/15 17,000 17,140 17,000 17,130 1,578
2013/03/14 17,000 17,000 16,770 16,850 382
2013/03/13 16,820 16,970 16,790 16,880 218
2013/03/12 17,220 17,220 16,880 16,880 571
2013/03/11 17,070 17,110 16,960 16,990 871
2013/03/08 16,660 16,740 16,410 16,740 825
2013/03/07 16,370 16,400 16,270 16,300 229
2013/03/06 16,140 16,180 16,110 16,180 787
2013/03/05 16,050 16,080 15,920 15,950 1,106
2013/03/04 16,080 16,120 15,920 15,920 704
2013/03/01 15,870 15,930 15,810 15,900 257
2013/02/28 15,710 15,900 15,620 15,840 671
2013/02/27 15,680 15,680 15,410 15,410 389
2013/02/26 15,590 15,820 15,590 15,720 401
2013/02/25 16,060 16,100 15,950 15,970 567
2013/02/22 15,630 15,790 15,480 15,790 466
2013/02/21 15,910 15,940 15,750 15,840 391
2013/02/20 15,950 16,030 15,900 15,940 1,816
2013/02/19 15,780 15,840 15,700 15,770 135
2013/02/18 15,860 15,990 15,770 15,770 1,265
2013/02/15 15,620 15,620 15,210 15,600 2,578
2013/02/14 15,890 15,940 15,690 15,880 1,723
2013/02/13 15,970 16,030 15,720 15,780 887
2013/02/12 16,390 16,390 16,050 16,050 974
2013/02/08 16,000 16,200 16,000 16,040 4,112
2013/02/07 16,090 16,280 16,070 16,220 2,204
2013/02/06 15,800 16,210 15,690 16,140 2,338
2013/02/05 15,460 15,610 15,400 15,400 4,262
2013/02/04 15,530 15,700 15,460 15,680 1,089
2013/02/01 15,170 15,300 15,170 15,240 931
2013/01/31 14,920 15,020 14,910 15,020 1,863
2013/01/30 14,760 14,960 14,760 14,910 2,247
2013/01/29 14,600 14,770 14,600 14,710 776
2013/01/28 14,880 14,880 14,650 14,650 1,014
2013/01/25 14,620 14,690 14,610 14,660 573
2013/01/24 13,900 14,320 13,900 14,320 169
2013/01/23 14,090 14,240 14,030 14,030 225
2013/01/22 14,500 14,500 14,250 14,360 135
2013/01/21 14,660 14,660 14,530 14,570 207
2013/01/18 14,490 14,630 14,490 14,570 1,146
2013/01/17 14,210 14,380 14,000 14,130 115
2013/01/16 14,420 14,420 14,100 14,100 490
2013/01/15 14,570 14,580 14,420 14,450 1,116
2013/01/11 14,280 14,470 14,270 14,390 875
2013/01/10 14,170 14,210 14,110 14,150 276
2013/01/09 13,480 14,020 13,480 13,980 421
2013/01/08 13,940 13,950 13,700 13,780 419
2013/01/07 14,420 14,420 14,000 14,000 649
2013/01/04 13,820 14,220 13,800 14,170 1,171

このページの先頭へ