(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 |