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
2015/12/30 24,180 24,180 23,950 24,080 35
2015/12/29 23,560 23,910 23,560 23,910 21
2015/12/28 23,750 23,760 23,580 23,580 152
2015/12/25 24,040 24,040 23,430 23,750 67
2015/12/24 24,120 24,280 23,800 23,800 59
2015/12/22 24,240 24,240 23,850 24,220 17
2015/12/21 24,010 24,010 23,460 23,790 233
2015/12/18 24,110 24,750 24,110 24,290 38
2015/12/17 24,000 24,860 24,000 24,670 157
2015/12/16 23,980 23,980 23,890 23,980 19
2015/12/15 23,560 23,720 23,500 23,560 21
2015/12/14 23,290 23,750 23,290 23,750 101
2015/12/11 24,060 24,330 24,060 24,290 42
2015/12/10 24,180 24,180 24,000 24,110 148
2015/12/09 24,120 24,440 24,000 24,270 104
2015/12/08 24,530 24,530 24,350 24,370 173
2015/12/07 24,690 24,750 24,600 24,660 145
2015/12/04 24,540 24,580 24,400 24,400 219
2015/12/03 24,780 25,000 24,780 24,920 28
2015/12/02 24,870 25,000 23,900 25,000 1,481
2015/12/01 24,500 24,820 24,500 24,820 111
2015/11/30 24,520 24,680 24,520 24,520 34
2015/11/27 24,600 24,680 24,520 24,520 15
2015/11/26 24,400 24,670 24,400 24,660 47
2015/11/25 24,420 24,460 24,360 24,460 49
2015/11/24 24,400 24,600 24,400 24,590 87
2015/11/20 24,450 24,460 24,330 24,460 112
2015/11/19 24,550 24,710 24,550 24,580 153
2015/11/18 24,500 24,530 24,360 24,370 125
2015/11/17 24,330 24,450 24,330 24,420 56
2015/11/16 23,730 24,020 23,730 24,010 96
2015/11/13 24,330 24,330 24,200 24,330 106
2015/11/12 24,450 24,500 24,430 24,500 53
2015/11/11 24,480 24,570 24,480 24,530 1,103
2015/11/10 24,310 24,530 24,310 24,520 313
2015/11/09 24,390 24,620 24,390 24,530 120
2015/11/06 24,250 24,250 24,080 24,080 70
2015/11/05 24,050 24,140 23,900 24,140 94
2015/11/04 24,130 24,240 24,020 24,020 116
2015/11/02 23,650 23,950 23,650 23,710 14
2015/10/30 23,800 24,200 23,690 24,070 161
2015/10/29 24,300 24,300 23,810 23,830 53
2015/10/28 24,100 24,100 24,050 24,100 3
2015/10/27 24,250 24,250 23,990 24,050 234
2015/10/26 24,420 24,430 24,140 24,140 114
2015/10/23 23,770 24,100 23,770 24,020 637
2015/10/22 23,680 23,730 23,480 23,480 8
2015/10/21 23,150 23,640 23,150 23,620 951
2015/10/20 23,260 23,260 23,100 23,150 73
2015/10/19 23,390 23,390 23,130 23,250 64
2015/10/16 23,100 23,510 23,100 23,400 172
2015/10/15 22,830 23,090 22,830 23,090 6
2015/10/14 23,380 23,380 22,750 22,790 127
2015/10/13 23,800 23,800 23,290 23,420 86
2015/10/09 23,370 23,760 23,370 23,740 488
2015/10/08 23,170 23,350 23,050 23,050 154
2015/10/07 22,770 23,160 22,770 23,140 253
2015/10/06 23,050 23,100 22,650 22,650 111
2015/10/05 22,800 22,800 22,600 22,660 166
2015/10/02 22,040 22,580 22,040 22,580 113
2015/10/01 21,710 22,440 21,700 22,390 352
2015/09/30 21,390 21,910 21,370 21,690 190
2015/09/29 21,750 21,750 20,900 21,060 794
2015/09/28 22,300 22,300 21,770 21,770 70
2015/09/25 21,940 22,210 21,650 22,050 116
2015/09/24 22,350 22,350 21,960 21,970 226
2015/09/18 22,850 22,850 22,390 22,590 171
2015/09/17 22,600 23,080 22,600 22,810 434
2015/09/16 22,000 22,720 22,000 22,580 739
2015/09/15 21,710 22,330 21,710 22,050 54
2015/09/14 22,110 22,110 21,720 21,870 75
2015/09/11 22,210 22,210 21,850 21,940 127
2015/09/10 22,400 22,400 22,030 22,230 117
2015/09/09 21,900 22,810 21,900 22,730 237
2015/09/08 21,510 21,540 21,390 21,390 168
2015/09/07 21,030 21,600 20,870 21,420 261
2015/09/04 21,930 21,930 21,100 21,270 64
2015/09/03 21,520 22,100 21,520 21,770 222
2015/09/02 20,700 21,820 20,700 21,470 324
2015/09/01 22,230 22,230 21,590 21,590 225
2015/08/31 22,750 22,790 22,250 22,400 540
2015/08/28 22,300 22,820 22,250 22,770 9,576
2015/08/27 22,590 22,590 21,780 21,800 220
2015/08/26 21,100 21,650 21,000 21,590 568
2015/08/25 20,600 22,050 20,590 21,000 1,028
2015/08/24 22,080 22,310 21,690 21,690 1,059
2015/08/21 23,370 23,370 23,080 23,080 1,341
2015/08/20 24,300 24,300 23,830 23,900 790
2015/08/19 24,650 24,650 24,350 24,350 207
2015/08/18 24,600 24,740 24,600 24,700 45
2015/08/17 24,540 24,690 24,540 24,590 83
2015/08/14 24,630 24,630 24,520 24,550 135
2015/08/13 24,510 24,650 24,510 24,610 102
2015/08/12 25,000 25,000 24,630 24,750 216
2015/08/11 25,380 25,450 25,080 25,180 536
2015/08/10 25,290 25,290 25,000 25,210 75
2015/08/07 25,200 25,270 25,030 25,250 146
2015/08/06 25,000 25,290 25,000 25,180 220
2015/08/05 24,920 24,990 24,670 24,900 93
2015/08/04 25,130 25,130 24,910 25,030 312
2015/08/03 25,110 25,170 24,980 25,140 202
2015/07/31 24,680 24,990 24,680 24,980 239
2015/07/30 24,700 24,760 24,460 24,740 52
2015/07/29 24,490 24,550 24,300 24,370 331
2015/07/28 24,300 24,470 24,190 24,410 108
2015/07/27 24,660 24,770 24,570 24,640 36
2015/07/24 24,840 24,840 24,710 24,710 25
2015/07/23 24,900 24,910 24,710 24,800 154
2015/07/22 24,880 24,880 24,770 24,850 37
2015/07/21 25,090 25,130 24,920 25,020 82
2015/07/17 25,060 25,060 24,940 24,980 53
2015/07/16 25,000 25,140 25,000 25,060 587
2015/07/15 24,930 24,930 24,790 24,860 1,002
2015/07/14 25,180 25,180 24,680 24,730 229
2015/07/13 24,450 24,450 24,170 24,350 367
2015/07/10 25,060 25,380 24,870 25,080 886
2015/07/09 24,850 24,910 24,080 24,910 1,206
2015/07/08 25,830 25,830 25,120 25,130 724
2015/07/07 25,940 25,940 25,830 25,870 154
2015/07/06 26,090 26,090 25,650 25,680 121
2015/07/03 26,070 26,150 26,060 26,150 78
2015/07/02 26,110 26,240 26,100 26,100 26
2015/07/01 26,030 26,030 25,810 25,890 89
2015/06/30 25,900 26,000 25,850 25,960 114
2015/06/29 25,640 26,020 25,640 25,850 463
2015/06/26 26,500 26,640 26,310 26,640 13
2015/06/25 26,780 26,780 26,550 26,550 133
2015/06/24 26,900 27,060 26,850 26,890 1,573
2015/06/23 26,450 26,910 26,450 26,880 51
2015/06/22 26,200 26,330 26,180 26,330 58
2015/06/19 26,500 26,750 26,210 26,220 10,927
2015/06/18 26,400 26,400 26,010 26,030 3,234
2015/06/17 26,660 26,660 26,340 26,340 179
2015/06/16 26,650 26,650 26,510 26,530 309
2015/06/15 26,720 26,720 26,480 26,720 192
2015/06/12 26,670 26,720 26,520 26,710 131
2015/06/11 26,670 26,700 26,610 26,690 348
2015/06/10 26,580 26,700 26,380 26,510 420
2015/06/09 27,070 27,070 26,560 26,560 481
2015/06/08 27,290 27,360 27,090 27,090 71
2015/06/05 27,350 27,350 27,220 27,280 181
2015/06/04 27,420 27,550 27,420 27,420 35
2015/06/03 27,280 27,420 27,280 27,400 13
2015/06/02 27,640 27,660 27,390 27,450 203
2015/06/01 27,650 27,650 27,380 27,490 169
2015/05/29 27,690 27,720 27,540 27,650 1,332
2015/05/28 27,300 27,870 27,300 27,690 1,805
2015/05/27 27,090 27,340 27,090 27,320 176
2015/05/26 27,030 27,070 26,910 27,010 76
2015/05/25 26,680 27,000 26,680 26,990 154
2015/05/22 26,800 26,800 26,630 26,670 234
2015/05/21 26,910 26,940 26,750 26,770 1,514
2015/05/20 26,770 26,940 26,770 26,900 181
2015/05/19 26,710 26,770 26,710 26,770 84
2015/05/18 26,470 26,690 26,470 26,680 166
2015/05/15 26,310 26,460 26,310 26,450 34
2015/05/14 26,310 26,390 26,300 26,350 110
2015/05/13 26,240 26,240 26,050 26,240 51
2015/05/12 26,310 26,370 26,010 26,370 215
2015/05/11 26,670 26,670 26,310 26,310 55
2015/05/08 25,970 26,310 25,970 26,310 66
2015/05/07 26,240 26,240 25,880 26,000 147
2015/05/01 26,110 26,260 26,000 26,180 93
2015/04/30 26,450 26,500 26,220 26,220 950
2015/04/28 26,490 26,880 26,490 26,830 181
2015/04/27 26,720 26,720 26,400 26,460 245
2015/04/24 26,740 26,740 26,580 26,620 124
2015/04/23 26,620 26,780 26,620 26,730 1,312
2015/04/22 26,600 26,770 26,570 26,570 261
2015/04/21 26,200 26,570 26,200 26,570 66
2015/04/20 25,850 26,160 25,840 26,120 360
2015/04/17 26,240 26,420 26,100 26,190 160
2015/04/16 25,990 26,120 25,990 26,120 280
2015/04/15 25,930 26,050 25,930 25,980 257
2015/04/14 25,820 26,050 25,820 26,050 156
2015/04/13 26,180 26,180 25,760 25,920 3,018
2015/04/10 26,180 26,230 26,050 26,200 1,287
2015/04/09 26,150 26,150 26,140 26,140 56
2015/04/08 26,180 26,180 26,050 26,100 158
2015/04/07 25,930 26,190 25,930 26,100 116
2015/04/06 25,900 25,940 25,870 25,940 20
2015/04/03 25,900 26,020 25,870 26,020 28
2015/04/02 25,390 26,000 25,390 26,000 300
2015/04/01 25,850 25,850 25,400 25,440 291
2015/03/31 26,030 26,410 25,880 25,880 238
2015/03/30 25,970 26,060 25,700 26,060 79
2015/03/27 26,020 26,260 25,780 25,890 433
2015/03/26 26,240 26,270 25,980 26,020 439
2015/03/25 26,480 26,500 26,200 26,390 276
2015/03/24 26,660 26,720 26,440 26,490 270
2015/03/23 26,360 26,690 26,360 26,660 784
2015/03/20 26,100 26,210 26,100 26,140 242
2015/03/19 26,240 26,300 25,900 26,100 431
2015/03/18 26,050 26,270 25,990 26,250 2,650
2015/03/17 25,940 26,120 25,940 26,060 266
2015/03/16 26,010 26,010 25,840 25,930 322
2015/03/13 26,050 26,070 25,980 26,050 489
2015/03/12 25,550 25,870 25,550 25,850 195
2015/03/11 25,380 25,610 25,380 25,510 166
2015/03/10 25,600 25,760 25,580 25,580 338
2015/03/09 25,570 25,570 25,420 25,480 383
2015/03/06 25,280 25,550 25,280 25,550 206
2015/03/05 25,250 25,300 25,200 25,230 273
2015/03/04 25,470 25,470 25,150 25,370 152
2015/03/03 25,590 25,600 25,380 25,520 325
2015/03/02 25,460 25,470 25,380 25,410 176
2015/02/27 25,600 25,600 25,300 25,320 237
2015/02/26 25,220 25,420 25,220 25,400 136
2015/02/25 25,440 25,440 25,210 25,240 408
2015/02/24 25,250 25,330 25,050 25,330 618
2015/02/23 25,330 25,430 25,150 25,200 353
2015/02/20 24,990 25,170 24,990 25,090 322
2015/02/19 24,860 24,960 24,860 24,950 310
2015/02/18 24,650 24,840 24,650 24,830 602
2015/02/17 24,240 24,460 24,210 24,460 484
2015/02/16 24,410 24,410 24,330 24,350 215
2015/02/13 24,370 24,410 24,300 24,300 187
2015/02/12 24,380 24,500 24,380 24,410 2,977
2015/02/10 24,000 24,030 23,890 24,030 437
2015/02/09 23,950 23,960 23,750 23,900 620
2015/02/06 23,920 23,920 23,750 23,750 105
2015/02/05 23,790 24,250 23,610 23,770 3,120
2015/02/04 23,530 23,900 23,530 23,790 186
2015/02/03 23,800 23,800 23,350 23,350 85
2015/02/02 23,580 23,830 23,500 23,770 21
2015/01/30 24,190 24,200 23,910 23,920 2,409
2015/01/29 24,040 24,130 23,820 23,820 293
2015/01/28 23,940 24,160 23,940 24,160 121
2015/01/27 24,110 24,210 24,110 24,190 378
2015/01/26 23,610 23,890 23,610 23,890 36
2015/01/23 24,090 24,090 23,830 23,850 429
2015/01/22 23,600 23,630 23,600 23,610 50
2015/01/21 23,800 23,800 23,490 23,690 94
2015/01/20 23,500 23,830 23,490 23,830 330
2015/01/19 23,520 23,520 23,260 23,280 84
2015/01/16 23,020 23,330 22,950 23,330 174
2015/01/15 23,020 23,370 23,020 23,330 133
2015/01/14 23,120 23,180 23,020 23,020 171
2015/01/13 23,200 23,200 22,960 23,200 61
2015/01/09 23,800 23,800 23,410 23,410 84
2015/01/08 23,280 23,450 23,270 23,310 532
2015/01/07 22,780 23,280 22,780 23,210 190
2015/01/06 23,090 23,150 22,920 22,920 762
2015/01/05 23,720 23,810 23,300 23,590 219

このページの先頭へ