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
2016/12/30 21,700 21,700 21,400 21,530 219
2016/12/29 21,900 21,900 21,690 21,690 42
2016/12/28 21,970 22,000 21,910 22,000 77
2016/12/27 21,900 22,130 21,900 21,920 34
2016/12/26 22,070 22,370 21,910 21,910 139
2016/12/22 22,370 22,370 22,160 22,180 215
2016/12/21 22,380 22,380 22,330 22,330 73
2016/12/20 22,150 22,180 22,050 22,180 282
2016/12/19 22,270 22,360 22,140 22,220 76
2016/12/16 22,350 22,480 22,250 22,270 559
2016/12/15 22,210 22,350 22,210 22,320 602
2016/12/14 22,150 22,150 21,870 22,070 232
2016/12/13 21,700 21,970 21,660 21,900 52
2016/12/12 22,000 22,100 21,760 21,810 173
2016/12/09 21,850 21,850 21,630 21,740 93
2016/12/08 21,410 21,560 21,410 21,560 250
2016/12/07 20,900 21,380 20,900 21,380 47
2016/12/06 20,700 21,300 20,700 21,040 92
2016/12/05 21,050 21,050 20,800 20,800 148
2016/12/02 21,290 21,290 21,040 21,050 22
2016/12/01 20,990 21,470 20,990 21,390 222
2016/11/30 20,810 20,900 20,800 20,800 32
2016/11/29 20,710 20,980 20,700 20,840 33
2016/11/28 20,830 21,070 20,630 20,820 73
2016/11/25 20,820 21,240 20,820 20,840 157
2016/11/24 20,100 20,700 20,100 20,700 146
2016/11/22 20,150 20,150 20,150 20,150 1
2016/11/21 20,100 20,160 20,070 20,150 127
2016/11/18 20,000 20,100 19,970 20,060 691
2016/11/17 19,840 19,840 19,710 19,710 435
2016/11/16 19,370 19,830 19,370 19,830 171
2016/11/15 19,520 19,520 19,440 19,500 105
2016/11/14 18,880 19,380 18,880 19,380 93
2016/11/11 19,250 19,250 18,890 18,890 83
2016/11/10 19,090 19,090 18,630 18,770 171
2016/11/09 19,170 19,170 17,690 17,730 248
2016/11/08 18,830 19,070 18,770 18,950 129
2016/11/07 18,570 18,660 18,570 18,660 24
2016/11/04 18,490 18,560 18,300 18,480 98
2016/11/02 19,360 19,360 18,800 18,800 58
2016/11/01 19,300 19,300 19,300 19,300 10
2016/10/31 19,300 19,310 19,180 19,310 43
2016/10/28 19,260 19,280 19,260 19,260 70
2016/10/27 19,140 19,140 19,140 19,140 5
2016/10/26 19,200 19,200 19,050 19,050 105
2016/10/25 19,090 19,370 19,090 19,370 84
2016/10/24 19,030 19,030 18,890 18,890 5
2016/10/21 18,990 19,070 18,990 19,070 10
2016/10/20 18,880 18,900 18,880 18,900 29
2016/10/19 18,930 18,930 18,690 18,900 53
2016/10/18 18,760 18,770 18,750 18,770 177
2016/10/17 18,880 18,990 18,880 18,990 6
2016/10/14 18,530 18,880 18,530 18,880 30
2016/10/13 18,940 18,950 18,620 18,780 65
2016/10/12 18,670 18,700 18,670 18,700 23
2016/10/11 18,850 18,850 18,720 18,720 173
2016/10/07 18,910 18,910 18,820 18,820 28
2016/10/06 18,940 19,000 18,900 18,910 216
2016/10/05 18,260 18,700 18,260 18,640 147
2016/10/04 18,300 18,300 18,270 18,300 54
2016/10/03 18,300 18,300 18,160 18,160 106
2016/09/30 18,000 18,070 17,970 17,980 32
2016/09/29 18,550 18,550 18,300 18,300 33
2016/09/28 18,340 18,340 18,220 18,220 37
2016/09/27 18,210 18,300 17,860 18,280 163
2016/09/26 18,310 18,310 18,240 18,240 15
2016/09/23 18,570 18,570 18,340 18,420 32
2016/09/21 18,300 18,650 18,120 18,650 41
2016/09/20 18,190 18,260 18,160 18,260 12
2016/09/16 18,180 18,190 18,150 18,190 14
2016/09/15 18,440 18,440 18,300 18,300 26
2016/09/14 18,540 18,620 18,540 18,570 60
2016/09/13 18,580 18,720 18,580 18,620 109
2016/09/12 18,740 18,740 18,590 18,590 8
2016/09/09 18,840 18,910 18,840 18,910 23
2016/09/07 19,000 19,000 18,710 18,810 50
2016/09/06 19,010 19,070 19,010 19,070 2
2016/09/05 18,900 19,130 18,900 19,100 97
2016/09/02 19,090 19,090 18,770 18,770 63
2016/09/01 19,060 19,060 19,040 19,040 56
2016/08/31 19,400 19,400 18,900 18,900 86
2016/08/30 18,550 18,600 18,550 18,600 8
2016/08/29 18,350 18,520 18,350 18,520 181
2016/08/26 18,210 18,210 17,930 17,980 19
2016/08/25 18,300 18,300 18,200 18,210 12
2016/08/24 17,890 18,250 17,890 18,250 32
2016/08/23 18,150 18,150 18,000 18,000 148
2016/08/22 18,140 18,280 18,140 18,220 35
2016/08/19 18,050 18,300 18,050 18,120 200
2016/08/18 17,910 17,930 17,910 17,930 4
2016/08/17 17,870 18,050 17,760 18,050 265
2016/08/16 18,080 18,080 17,840 17,840 7
2016/08/15 18,020 18,100 18,020 18,100 12
2016/08/12 18,130 18,130 17,970 18,060 75
2016/08/10 18,090 18,160 17,860 17,880 2,248
2016/08/09 18,280 18,300 18,270 18,300 28
2016/08/08 17,930 18,270 17,930 18,270 73
2016/08/05 17,530 17,780 17,530 17,780 23
2016/08/04 17,160 17,530 17,150 17,530 248
2016/08/03 17,400 17,400 17,150 17,150 60
2016/08/02 17,990 17,990 17,490 17,580 17
2016/08/01 17,960 17,960 17,850 17,850 5
2016/07/29 17,900 17,990 17,470 17,960 74
2016/07/28 17,870 17,870 17,790 17,790 4
2016/07/27 17,980 17,990 17,870 17,870 61
2016/07/26 17,700 17,710 17,430 17,480 42
2016/07/25 17,970 17,970 17,970 17,970 3
2016/07/21 18,300 18,300 17,970 17,970 46
2016/07/20 17,570 17,640 17,560 17,640 39
2016/07/19 17,560 17,590 17,560 17,560 28
2016/07/15 17,250 17,590 17,250 17,510 147
2016/07/14 17,050 17,070 17,000 17,070 16
2016/07/13 17,440 17,440 17,050 17,050 81
2016/07/12 17,210 17,580 17,030 17,580 151
2016/07/11 16,690 16,870 16,550 16,870 179
2016/07/08 16,400 16,530 16,200 16,200 77
2016/07/07 16,230 16,400 16,230 16,350 23
2016/07/06 16,710 16,710 16,070 16,220 493
2016/07/05 16,810 16,820 16,790 16,790 54
2016/07/04 16,870 16,870 16,750 16,870 177
2016/07/01 16,940 17,000 16,870 16,870 32
2016/06/30 16,990 17,030 16,770 16,770 22
2016/06/29 16,880 16,910 16,530 16,530 66
2016/06/28 16,560 16,560 16,200 16,210 110
2016/06/27 16,780 16,780 16,560 16,580 89
2016/06/24 18,650 18,650 16,650 16,990 289
2016/06/23 18,190 18,240 17,970 18,200 59
2016/06/21 18,190 18,190 17,790 17,930 56
2016/06/20 18,150 18,150 18,140 18,140 13
2016/06/17 17,490 17,520 17,480 17,480 4
2016/06/16 17,810 17,810 17,110 17,490 117
2016/06/15 17,700 17,860 17,650 17,860 26
2016/06/14 17,900 17,930 17,700 17,800 93
2016/06/13 18,340 18,340 18,000 18,090 65
2016/06/10 18,430 18,730 18,420 18,420 18
2016/06/09 18,500 18,500 18,500 18,500 1
2016/06/08 18,500 18,860 18,490 18,530 149
2016/06/07 18,860 18,860 18,860 18,860 1
2016/06/06 18,610 18,640 18,580 18,610 7
2016/06/03 18,850 18,850 18,850 18,850 11
2016/06/02 19,150 19,150 18,940 18,950 25
2016/06/01 19,490 19,490 19,490 19,490 52
2016/05/31 19,200 19,650 19,200 19,650 41
2016/05/30 19,000 19,520 18,950 19,520 498
2016/05/27 18,970 18,980 18,930 18,930 11
2016/05/26 18,990 19,000 18,760 18,940 20
2016/05/25 18,610 18,620 18,610 18,620 2
2016/05/24 18,690 18,690 18,500 18,500 21
2016/05/23 18,790 18,790 18,470 18,740 45
2016/05/20 18,600 18,820 18,200 18,820 83
2016/05/19 18,920 18,920 18,860 18,860 122
2016/05/18 18,500 18,500 18,490 18,500 23
2016/05/17 18,500 18,500 18,500 18,500 5
2016/05/16 18,610 18,610 18,450 18,480 25
2016/05/13 18,950 19,010 18,610 18,610 32
2016/05/12 18,630 18,630 18,360 18,500 24
2016/05/11 18,950 18,950 18,660 18,660 22
2016/05/10 18,960 18,960 18,570 18,570 28
2016/05/09 18,480 18,600 18,480 18,500 383
2016/05/06 18,340 18,470 18,340 18,470 4
2016/05/02 18,200 18,300 17,930 18,200 137
2016/04/28 19,340 19,830 18,900 18,910 68
2016/04/26 19,790 19,790 19,350 19,350 12
2016/04/25 19,770 19,800 19,640 19,710 57
2016/04/22 18,960 19,600 18,960 19,600 85
2016/04/21 19,160 19,500 19,160 19,320 40
2016/04/20 19,090 19,110 18,950 19,110 45
2016/04/19 18,710 19,050 18,710 18,880 43
2016/04/18 18,980 18,980 18,400 18,560 65
2016/04/15 19,330 19,390 19,000 19,350 5
2016/04/14 18,600 19,300 18,600 19,020 100
2016/04/13 18,500 18,590 18,250 18,560 70
2016/04/12 18,420 18,480 18,110 18,110 21
2016/04/11 18,200 18,200 17,810 17,810 36
2016/04/08 17,700 17,700 17,630 17,630 36
2016/04/07 17,810 18,210 17,760 17,930 102
2016/04/06 18,050 18,290 18,050 18,070 22
2016/04/05 18,200 18,420 18,100 18,130 76
2016/04/04 19,160 19,160 18,310 18,510 129
2016/04/01 19,700 19,700 19,120 19,160 88
2016/03/31 19,600 19,710 19,600 19,700 48
2016/03/30 20,100 20,100 19,710 20,100 22
2016/03/29 20,000 20,000 19,810 19,990 13
2016/03/28 19,810 19,950 19,610 19,730 21
2016/03/25 19,650 19,650 19,580 19,580 24
2016/03/24 19,300 19,430 19,300 19,340 15
2016/03/23 19,430 19,650 19,370 19,650 35
2016/03/22 19,550 19,830 19,550 19,830 38
2016/03/18 19,010 19,330 19,010 19,240 16
2016/03/17 19,990 20,220 19,210 19,430 84
2016/03/16 19,890 19,890 19,800 19,800 33
2016/03/15 20,250 20,250 20,000 20,000 126
2016/03/14 20,130 20,130 20,130 20,130 13
2016/03/11 19,500 20,050 19,500 20,050 64
2016/03/10 19,400 19,500 19,400 19,500 45
2016/03/09 19,540 19,540 19,010 19,380 63
2016/03/08 20,000 20,000 19,240 19,330 436
2016/03/07 20,110 20,500 20,000 20,100 2,777
2016/03/04 19,940 19,940 19,710 19,710 84
2016/03/03 19,220 19,610 19,210 19,570 37
2016/03/02 19,360 19,410 19,090 19,400 65
2016/03/01 18,800 18,800 18,500 18,500 6
2016/02/29 19,360 19,360 18,790 18,790 152
2016/02/26 18,550 18,970 18,530 18,530 26
2016/02/25 18,800 18,800 18,340 18,500 80
2016/02/24 18,280 18,650 18,110 18,650 116
2016/02/23 18,950 19,220 18,830 18,830 57
2016/02/22 18,690 18,960 18,690 18,800 25
2016/02/19 19,000 19,000 18,830 18,830 95
2016/02/18 19,370 19,370 19,080 19,330 13
2016/02/17 18,890 19,010 18,820 18,890 982
2016/02/16 19,280 19,280 19,130 19,280 22
2016/02/15 18,600 19,480 18,580 19,480 282
2016/02/12 17,620 18,320 17,500 17,760 276
2016/02/10 19,250 19,250 18,620 18,640 543
2016/02/09 19,700 19,810 19,200 19,200 153
2016/02/08 20,370 20,460 19,480 20,460 286
2016/02/05 20,980 20,980 20,390 20,500 241
2016/02/04 21,070 21,090 21,000 21,000 17
2016/02/03 22,400 22,400 21,250 21,570 70
2016/02/02 22,890 22,890 22,400 22,400 68
2016/02/01 22,500 22,910 22,500 22,580 652
2016/01/29 21,740 22,690 21,600 22,250 1,062
2016/01/27 20,950 21,580 20,950 21,390 7
2016/01/26 20,920 21,420 20,750 20,750 9
2016/01/25 21,700 21,700 21,070 21,140 37
2016/01/22 20,390 21,400 20,390 21,400 93
2016/01/21 20,700 21,000 20,390 20,390 584
2016/01/20 21,640 21,640 20,800 20,890 184
2016/01/19 20,940 21,630 20,940 21,210 220
2016/01/18 21,100 21,100 20,850 21,090 139
2016/01/15 21,510 21,710 21,390 21,390 74
2016/01/14 21,600 21,670 21,460 21,460 152
2016/01/13 22,070 22,310 22,070 22,270 47
2016/01/12 21,820 21,900 21,640 21,640 331
2016/01/08 22,100 22,330 21,710 22,060 145
2016/01/07 22,500 22,500 22,090 22,110 527
2016/01/06 23,100 23,100 22,400 22,790 183
2016/01/05 23,250 23,380 23,100 23,210 186
2016/01/04 23,850 23,850 23,240 23,240 95

このページの先頭へ