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
2014/12/30 23,920 23,940 23,780 23,780 360
2014/12/29 24,330 24,340 23,730 24,040 238
2014/12/26 24,060 24,110 23,950 24,080 43
2014/12/25 23,970 24,030 23,910 23,960 181
2014/12/24 24,270 24,270 24,020 24,130 975
2014/12/22 24,010 24,010 23,550 23,770 1,763
2014/12/19 24,000 24,000 23,400 23,790 287
2014/12/18 23,200 23,790 23,080 23,080 256
2014/12/17 22,410 22,820 22,380 22,700 756
2014/12/16 22,530 22,800 22,520 22,580 2,520
2014/12/15 23,310 23,460 23,060 23,060 441
2014/12/12 23,600 23,900 23,550 23,730 353
2014/12/11 22,580 23,720 22,510 23,600 1,852
2014/12/10 24,190 24,430 22,090 24,080 1,384
2014/12/09 24,730 24,940 24,610 24,620 884
2014/12/08 25,000 25,000 24,770 24,950 628
2014/12/05 24,660 24,750 24,510 24,610 259
2014/12/04 24,500 24,550 24,440 24,550 288
2014/12/03 24,240 24,500 24,190 24,200 2,757
2014/12/02 23,670 24,060 23,670 24,050 201
2014/12/01 23,530 23,910 23,530 23,820 286
2014/11/28 23,110 23,460 23,110 23,360 268
2014/11/27 23,290 23,290 23,070 23,070 100
2014/11/26 23,330 23,440 23,230 23,400 92
2014/11/25 23,240 23,370 23,230 23,350 240
2014/11/21 23,080 23,080 22,800 22,880 111
2014/11/20 22,910 23,060 22,900 22,980 1,147
2014/11/19 22,700 22,990 22,700 22,730 411
2014/11/18 22,430 22,700 22,430 22,670 185
2014/11/17 22,770 22,770 22,150 22,150 527
2014/11/14 22,630 22,670 22,550 22,670 447
2014/11/13 22,230 22,570 22,230 22,510 446
2014/11/12 22,380 22,550 22,350 22,450 380
2014/11/11 22,080 22,210 22,080 22,130 129
2014/11/10 22,140 22,140 21,970 22,070 101
2014/11/07 22,420 22,420 22,160 22,180 505
2014/11/06 22,390 22,600 22,180 22,180 818
2014/11/05 21,910 22,240 21,910 22,230 631
2014/11/04 22,500 22,500 21,890 22,050 1,635
2014/10/31 20,520 21,150 19,720 20,780 1,585
2014/10/30 20,350 20,500 20,350 20,440 89
2014/10/29 20,080 20,310 20,080 20,310 228
2014/10/28 19,980 20,120 19,930 19,930 65
2014/10/27 20,220 20,220 20,060 20,150 181
2014/10/24 20,200 20,200 19,870 19,940 75
2014/10/23 19,900 19,900 19,800 19,810 127
2014/10/22 19,900 19,920 19,840 19,920 686
2014/10/21 19,870 19,870 19,500 19,510 590
2014/10/20 19,850 19,860 19,590 19,860 646
2014/10/17 19,390 19,390 18,960 18,990 971
2014/10/16 19,290 19,450 19,200 19,370 324
2014/10/15 19,800 19,850 19,700 19,750 50
2014/10/14 19,350 19,840 19,350 19,720 1,131
2014/10/10 20,200 20,300 20,070 20,250 330
2014/10/09 20,790 20,880 20,500 20,550 180
2014/10/08 20,650 20,730 20,550 20,730 234
2014/10/07 21,060 21,290 21,060 21,060 378
2014/10/06 21,230 21,280 21,040 21,180 396
2014/10/03 20,730 20,860 20,700 20,860 558
2014/10/02 21,150 21,290 20,870 20,910 1,058
2014/10/01 21,600 21,820 21,490 21,600 247
2014/09/30 21,610 21,610 21,400 21,590 1,101
2014/09/29 21,750 21,810 21,690 21,690 1,636
2014/09/26 21,600 21,640 21,400 21,630 107
2014/09/25 21,480 21,710 21,480 21,710 2,648
2014/09/24 21,210 21,310 21,210 21,310 70
2014/09/22 21,500 21,590 21,410 21,540 1,280
2014/09/19 21,250 21,480 21,210 21,400 755
2014/09/18 20,940 21,190 20,940 21,130 718
2014/09/17 20,830 20,900 20,730 20,730 75
2014/09/16 20,630 20,830 20,630 20,800 198
2014/09/12 20,760 20,940 20,730 20,840 388
2014/09/11 20,650 20,730 20,650 20,720 82
2014/09/10 20,420 20,520 20,390 20,500 53
2014/09/09 20,400 20,560 20,400 20,420 156
2014/09/08 20,300 20,300 20,230 20,230 61
2014/09/05 20,320 20,360 20,270 20,350 33
2014/09/04 20,330 20,330 20,210 20,280 69
2014/09/03 20,300 20,300 20,230 20,280 220
2014/09/02 19,890 20,170 19,890 20,160 254
2014/09/01 19,850 19,850 19,850 19,850 34
2014/08/29 19,850 19,900 19,850 19,880 100
2014/08/28 19,970 19,970 19,880 19,880 8
2014/08/27 20,100 20,100 19,920 19,920 20
2014/08/26 20,060 20,120 19,980 19,980 119
2014/08/25 20,120 20,120 20,080 20,120 24
2014/08/22 20,190 20,190 19,960 20,050 51
2014/08/21 19,950 20,170 19,950 20,140 746
2014/08/20 19,840 19,900 19,760 19,900 107
2014/08/19 19,900 19,900 19,810 19,900 80
2014/08/18 19,870 19,870 19,700 19,710 65
2014/08/15 19,780 19,870 19,720 19,870 122
2014/08/14 19,760 19,800 19,760 19,780 46
2014/08/13 19,740 19,870 19,740 19,870 70
2014/08/11 19,850 19,850 19,690 19,710 112
2014/08/08 19,630 19,660 19,330 19,510 589
2014/08/07 19,770 19,850 19,690 19,850 468
2014/08/06 20,070 20,070 19,830 19,890 273
2014/08/05 20,110 20,140 19,910 19,910 148
2014/08/04 20,170 20,170 20,020 20,170 37
2014/08/01 20,240 20,250 20,090 20,250 37
2014/07/31 20,560 20,600 20,490 20,490 365
2014/07/30 20,440 20,480 20,390 20,470 77
2014/07/29 20,240 20,300 20,240 20,300 192
2014/07/28 20,200 20,200 20,200 20,200 132
2014/07/25 20,020 20,180 20,020 20,180 46
2014/07/23 19,970 20,040 19,970 20,000 155
2014/07/22 19,910 20,040 19,910 19,940 145
2014/07/18 19,850 19,920 19,730 19,920 73
2014/07/17 20,130 20,130 20,100 20,100 16
2014/07/16 20,220 20,220 20,070 20,070 155
2014/07/15 20,090 20,190 20,090 20,190 106
2014/07/14 19,770 20,030 19,760 20,030 104
2014/07/11 19,780 19,850 19,740 19,850 234
2014/07/10 20,480 20,480 20,340 20,340 78
2014/07/09 20,450 20,500 20,420 20,500 17
2014/07/08 20,600 20,640 20,550 20,560 104
2014/07/07 20,790 20,800 20,710 20,710 114
2014/07/04 20,730 20,740 20,710 20,710 144
2014/07/03 20,660 20,660 20,570 20,570 186
2014/07/02 20,600 20,650 20,600 20,640 1,537
2014/07/01 20,400 20,500 20,400 20,460 822
2014/06/30 20,120 20,220 20,040 20,220 87
2014/06/27 20,140 20,150 20,010 20,050 209
2014/06/26 20,160 20,250 20,160 20,210 100
2014/06/25 20,150 20,250 20,150 20,250 4
2014/06/24 20,130 20,130 20,120 20,120 12
2014/06/23 20,480 20,480 20,300 20,300 61
2014/06/20 20,390 20,390 20,270 20,380 53
2014/06/19 20,010 20,390 20,010 20,390 1,057
2014/06/18 19,970 19,970 19,880 19,970 98
2014/06/17 19,950 19,950 19,860 19,860 40
2014/06/16 19,870 19,900 19,800 19,800 204
2014/06/13 19,670 19,870 19,670 19,870 15
2014/06/12 19,910 19,910 19,750 19,910 25
2014/06/11 19,840 19,920 19,790 19,920 197
2014/06/10 19,990 19,990 19,720 19,720 37
2014/06/09 19,920 19,950 19,830 19,830 310
2014/06/06 19,870 19,870 19,840 19,840 18
2014/06/05 19,740 19,890 19,740 19,840 20
2014/06/04 19,930 19,940 19,760 19,890 2,358
2014/06/03 19,880 19,880 19,750 19,810 1,120
2014/06/02 19,590 19,690 19,430 19,640 323
2014/05/30 19,300 19,400 19,300 19,380 167
2014/05/29 19,180 19,320 19,180 19,320 47
2014/05/28 19,240 19,240 19,060 19,100 31
2014/05/27 19,150 19,300 19,150 19,210 1,037
2014/05/26 19,160 19,160 19,160 19,160 10
2014/05/23 18,890 18,950 18,860 18,900 46
2014/05/22 18,490 18,750 18,490 18,730 90
2014/05/21 18,360 18,370 18,230 18,280 1,673
2014/05/20 18,410 18,520 18,410 18,520 50
2014/05/19 18,540 18,540 18,400 18,400 73
2014/05/16 18,650 18,650 18,420 18,420 184
2014/05/15 18,890 18,890 18,670 18,750 62
2014/05/14 18,950 19,040 18,950 19,040 18
2014/05/13 18,690 18,850 18,690 18,820 24
2014/05/12 18,620 18,620 18,500 18,500 69
2014/05/09 18,450 18,700 18,390 18,570 203
2014/05/08 18,740 18,740 18,580 18,580 10
2014/05/07 18,910 18,910 18,650 18,650 18
2014/05/02 19,040 19,040 18,990 19,040 6
2014/05/01 18,930 18,930 18,930 18,930 14
2014/04/30 18,890 18,940 18,830 18,830 118
2014/04/28 18,730 18,730 18,650 18,650 92
2014/04/25 18,910 19,030 18,880 18,960 251
2014/04/23 19,150 19,150 19,010 19,010 2
2014/04/22 19,100 19,130 19,010 19,010 162
2014/04/21 19,120 19,170 19,000 19,000 146
2014/04/18 19,000 19,070 18,990 19,070 67
2014/04/17 19,000 19,000 18,770 19,000 60
2014/04/16 18,750 18,960 18,750 18,960 65
2014/04/15 18,880 18,880 18,620 18,620 169
2014/04/14 18,500 18,730 18,500 18,670 311
2014/04/11 18,270 18,640 18,250 18,560 623
2014/04/10 19,070 19,070 18,600 18,640 1,869
2014/04/09 19,000 19,000 18,680 18,820 233
2014/04/08 19,450 19,460 19,230 19,280 278
2014/04/07 19,750 19,760 19,510 19,760 120
2014/04/04 19,900 20,000 19,900 19,970 44
2014/04/03 20,040 20,040 19,920 19,980 161
2014/04/02 19,790 20,050 19,790 19,900 993
2014/04/01 19,700 19,700 19,610 19,610 115
2014/03/31 19,460 19,680 19,460 19,680 1,150
2014/03/28 19,320 19,330 19,150 19,290 57
2014/03/27 18,410 19,170 18,410 19,150 431
2014/03/26 18,750 18,790 18,720 18,770 158
2014/03/25 18,370 18,720 18,370 18,720 20
2014/03/24 18,420 18,650 18,420 18,510 99
2014/03/20 18,740 18,740 18,360 18,420 601
2014/03/19 18,630 18,960 18,520 18,590 1,536
2014/03/18 18,940 18,950 18,830 18,830 18
2014/03/17 18,610 18,780 18,600 18,680 1,140
2014/03/14 19,050 19,050 18,780 18,780 372
2014/03/13 19,480 19,480 19,480 19,480 8
2014/03/12 19,690 19,690 19,400 19,430 696
2014/03/11 19,720 19,830 19,720 19,830 21
2014/03/10 19,860 19,860 19,600 19,610 216
2014/03/07 19,930 20,000 19,870 19,910 67
2014/03/06 19,570 19,850 19,570 19,850 177
2014/03/05 19,680 19,680 19,420 19,420 58
2014/03/04 19,160 19,580 19,160 19,500 78
2014/03/03 19,390 19,390 19,100 19,350 429
2014/02/28 19,760 19,760 19,430 19,550 783
2014/02/27 19,770 19,830 19,530 19,760 551
2014/02/26 19,850 19,850 19,730 19,780 66
2014/02/25 19,790 19,960 19,780 19,960 505
2014/02/24 19,790 20,000 19,510 19,680 117
2014/02/21 19,750 19,890 19,670 19,840 99
2014/02/20 19,500 19,710 19,480 19,480 45
2014/02/19 19,820 19,850 19,690 19,750 239
2014/02/18 19,490 20,050 19,490 19,970 370
2014/02/17 19,400 19,470 19,220 19,450 341
2014/02/14 19,710 19,840 19,200 19,350 251
2014/02/13 20,000 20,000 19,590 19,590 2,179
2014/02/12 20,000 20,040 19,970 20,010 1,075
2014/02/10 19,790 19,790 19,520 19,640 368
2014/02/07 19,310 19,400 19,120 19,390 439
2014/02/06 19,200 19,240 19,050 19,080 358
2014/02/05 19,310 19,310 18,970 19,050 462
2014/02/04 19,000 19,000 18,510 18,510 5,425
2014/02/03 19,810 19,940 19,600 19,610 598
2014/01/31 20,360 20,360 19,820 19,850 347
2014/01/30 20,260 20,260 20,060 20,110 169
2014/01/29 20,430 20,550 20,410 20,530 547
2014/01/28 20,330 20,370 20,200 20,230 401
2014/01/27 20,250 20,360 20,210 20,310 569
2014/01/24 20,850 20,860 20,660 20,730 2,221
2014/01/23 21,300 21,320 21,080 21,110 522
2014/01/22 21,220 21,300 21,100 21,300 154
2014/01/21 21,220 21,350 21,220 21,260 639
2014/01/20 21,210 21,220 21,100 21,220 154
2014/01/17 21,260 21,260 21,100 21,160 151
2014/01/16 21,250 21,380 21,190 21,210 905
2014/01/15 21,280 21,290 21,110 21,250 190
2014/01/14 20,790 20,990 20,700 20,780 850
2014/01/10 21,130 21,220 21,100 21,220 86
2014/01/09 21,160 21,340 21,130 21,140 228
2014/01/08 21,170 21,320 21,160 21,300 1,185
2014/01/07 21,050 21,060 20,960 21,010 254
2014/01/06 21,130 21,230 21,060 21,100 607

このページの先頭へ