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
2017/12/29 23,900 24,000 23,870 23,870 10
2017/12/28 24,090 24,090 23,900 23,900 15
2017/12/27 24,000 24,000 23,990 23,990 42
2017/12/26 24,000 24,000 23,950 23,950 22
2017/12/25 23,960 24,000 23,960 24,000 65
2017/12/22 23,970 24,000 23,960 24,000 30
2017/12/21 23,850 23,900 23,850 23,900 8
2017/12/20 23,700 23,730 23,700 23,730 13
2017/12/19 23,720 23,720 23,610 23,700 51
2017/12/18 23,250 23,450 23,250 23,450 119
2017/12/15 23,350 23,350 23,200 23,250 24
2017/12/14 23,360 23,360 23,360 23,360 1
2017/12/13 23,280 23,350 23,280 23,280 8
2017/12/12 23,390 23,390 23,320 23,370 4
2017/12/11 23,200 23,310 23,200 23,310 23
2017/12/08 23,090 23,110 23,040 23,110 20
2017/12/07 22,730 22,920 22,730 22,920 8
2017/12/06 23,240 23,240 22,900 22,900 32
2017/12/05 23,240 23,290 23,100 23,290 18
2017/12/04 23,210 23,240 23,110 23,240 11
2017/12/01 23,230 23,250 23,230 23,250 13
2017/11/30 23,150 23,200 23,150 23,200 97
2017/11/28 22,810 23,190 22,810 23,150 4
2017/11/27 23,100 23,100 23,090 23,090 2
2017/11/24 23,060 23,100 23,060 23,100 6
2017/11/22 23,190 23,230 23,190 23,230 94
2017/11/21 23,000 23,100 23,000 23,100 22
2017/11/17 22,890 22,890 22,890 22,890 1
2017/11/16 22,850 22,850 22,640 22,830 18
2017/11/15 23,100 23,100 22,630 22,660 105
2017/11/14 23,110 23,170 23,100 23,100 23
2017/11/13 23,390 23,400 23,150 23,150 27
2017/11/10 23,600 23,600 23,230 23,230 27
2017/11/09 23,880 23,880 23,750 23,750 66
2017/11/08 23,890 23,920 23,880 23,880 6
2017/11/07 23,630 23,800 23,560 23,720 90
2017/11/06 23,740 23,900 23,740 23,790 56
2017/11/02 23,290 23,800 23,290 23,740 411
2017/11/01 23,200 23,340 23,190 23,290 181
2017/10/31 23,220 23,220 23,220 23,220 1
2017/10/30 23,190 23,280 23,180 23,220 29
2017/10/27 23,090 23,290 23,090 23,210 401
2017/10/26 22,970 23,130 22,960 23,100 63
2017/10/25 23,080 23,150 23,020 23,020 263
2017/10/24 23,000 23,060 23,000 23,060 71
2017/10/23 22,840 23,050 22,840 23,050 131
2017/10/20 22,800 22,810 22,780 22,800 45
2017/10/19 22,800 22,890 22,800 22,870 663
2017/10/18 22,670 22,780 22,670 22,770 179
2017/10/17 22,660 22,700 22,600 22,660 75
2017/10/16 22,580 22,670 22,580 22,670 45
2017/10/13 22,510 22,640 22,510 22,640 12
2017/10/12 22,550 22,700 22,540 22,590 40
2017/10/11 22,720 22,720 22,540 22,540 19
2017/10/10 22,530 22,810 22,530 22,690 151
2017/10/06 22,380 22,540 22,380 22,530 271
2017/10/05 22,500 22,500 22,480 22,480 8
2017/10/04 22,420 22,490 22,300 22,300 81
2017/10/03 22,400 22,400 22,330 22,380 116
2017/10/02 22,250 22,250 22,240 22,240 25
2017/09/29 22,480 22,480 22,230 22,250 12
2017/09/28 22,460 22,480 22,330 22,480 547
2017/09/27 22,350 22,380 22,290 22,380 63
2017/09/26 22,210 22,350 22,210 22,350 597
2017/09/25 22,170 22,290 22,170 22,230 70
2017/09/22 22,320 22,320 22,130 22,130 84
2017/09/21 21,910 22,250 21,910 22,150 888
2017/09/20 21,820 21,960 21,810 21,910 756
2017/09/19 21,370 21,900 21,370 21,900 799
2017/09/15 21,200 21,360 21,200 21,360 71
2017/09/14 21,200 21,210 21,160 21,160 10
2017/09/13 21,200 21,210 21,190 21,190 68
2017/09/12 21,000 21,060 21,000 21,060 19
2017/09/11 20,580 20,870 20,580 20,870 26
2017/09/08 20,600 20,600 20,570 20,570 11
2017/09/07 20,590 20,770 20,590 20,770 21
2017/09/05 20,460 20,460 20,460 20,460 1
2017/09/04 20,600 20,600 20,460 20,590 37
2017/09/01 20,650 20,650 20,500 20,550 35
2017/08/29 20,300 20,300 20,300 20,300 5
2017/08/28 20,330 20,330 20,330 20,330 20
2017/08/25 20,450 20,450 20,450 20,450 6
2017/08/23 20,400 20,510 20,400 20,510 10
2017/08/22 20,450 20,450 20,450 20,450 4
2017/08/21 20,500 20,500 20,450 20,490 4
2017/08/18 20,740 20,740 20,440 20,500 9
2017/08/17 20,840 20,840 20,580 20,780 25
2017/08/16 20,660 20,660 20,660 20,660 10
2017/08/15 20,860 20,860 20,860 20,860 10
2017/08/14 20,740 20,740 20,500 20,500 20
2017/08/10 20,840 20,840 20,770 20,770 20
2017/08/09 20,870 20,870 20,800 20,800 2
2017/08/08 20,920 20,930 20,920 20,930 29
2017/08/07 20,950 21,000 20,950 20,970 29
2017/08/04 20,840 20,970 20,760 20,970 108
2017/08/02 20,980 20,980 20,840 20,840 4
2017/08/01 20,710 20,740 20,700 20,740 104
2017/07/31 20,610 20,710 20,610 20,710 13
2017/07/28 20,720 20,720 20,720 20,720 3
2017/07/27 20,800 20,800 20,780 20,780 31
2017/07/26 20,650 20,650 20,610 20,610 21
2017/07/25 20,640 20,720 20,640 20,720 4
2017/07/24 20,710 20,710 20,600 20,630 11
2017/07/21 20,920 20,920 20,920 20,920 5
2017/07/20 20,610 20,760 20,610 20,740 113
2017/07/19 20,780 20,780 20,650 20,700 9
2017/07/18 20,890 20,890 20,800 20,800 18
2017/07/14 21,000 21,000 21,000 21,000 4
2017/07/13 20,860 20,880 20,860 20,880 47
2017/07/12 21,120 21,120 20,790 20,870 45
2017/07/11 21,350 21,390 21,210 21,370 302
2017/07/10 21,460 21,480 21,180 21,310 431
2017/07/07 21,130 21,220 21,110 21,180 64
2017/07/06 21,140 21,290 21,130 21,260 204
2017/07/05 21,120 21,210 21,030 21,150 66
2017/07/04 20,990 21,110 20,920 21,040 453
2017/07/03 20,610 20,760 20,610 20,690 42
2017/06/30 20,750 20,750 20,600 20,600 33
2017/06/29 20,530 20,780 20,530 20,780 44
2017/06/28 20,490 20,510 20,470 20,510 106
2017/06/27 20,500 20,500 20,380 20,390 64
2017/06/26 20,450 20,530 20,380 20,380 93
2017/06/23 20,400 20,400 20,400 20,400 2
2017/06/21 20,400 20,400 20,300 20,360 47
2017/06/20 20,460 20,460 20,310 20,410 37
2017/06/19 20,200 20,280 20,180 20,180 61
2017/06/16 20,240 20,240 20,130 20,240 37
2017/06/15 20,300 20,360 20,130 20,230 41
2017/06/14 20,380 20,380 20,370 20,370 120
2017/06/13 20,340 20,340 20,340 20,340 1
2017/06/12 20,480 20,500 20,320 20,320 30
2017/06/09 20,430 20,430 20,320 20,320 3
2017/06/08 20,500 20,500 20,310 20,310 8
2017/06/07 20,620 20,650 20,450 20,650 11
2017/06/06 20,780 20,780 20,670 20,670 28
2017/06/05 20,950 20,950 20,810 20,810 65
2017/06/02 20,510 20,960 20,510 20,960 73
2017/06/01 20,450 20,510 20,450 20,500 9
2017/05/31 20,400 20,450 20,300 20,450 15
2017/05/29 20,340 20,560 20,340 20,360 114
2017/05/26 20,640 20,640 20,380 20,500 72
2017/05/25 20,570 20,710 20,570 20,670 38
2017/05/24 20,640 20,710 20,540 20,580 26
2017/05/23 20,600 20,600 20,600 20,600 11
2017/05/22 20,580 20,600 20,580 20,600 8
2017/05/19 20,500 20,620 20,480 20,600 42
2017/05/18 20,400 20,520 20,390 20,500 34
2017/05/17 20,680 20,840 20,680 20,830 64
2017/05/16 20,840 20,880 20,840 20,880 52
2017/05/15 20,690 20,770 20,690 20,770 11
2017/05/12 21,170 21,170 20,790 20,790 118
2017/05/11 20,930 20,940 20,880 20,900 67
2017/05/10 21,180 21,190 21,000 21,000 522
2017/05/09 21,420 21,420 21,000 21,000 164
2017/05/08 21,160 21,270 21,150 21,270 235
2017/05/02 20,850 20,900 20,840 20,880 33
2017/05/01 20,600 20,610 20,600 20,610 59
2017/04/28 20,900 20,900 20,540 20,550 31
2017/04/27 20,920 20,920 20,740 20,800 83
2017/04/26 20,760 20,840 20,560 20,830 110
2017/04/25 20,250 20,400 20,250 20,330 32
2017/04/24 20,200 20,200 20,100 20,100 6
2017/04/21 20,030 20,030 20,030 20,030 11
2017/04/20 19,680 19,750 19,680 19,750 9
2017/04/19 19,570 19,570 19,470 19,470 6
2017/04/18 19,610 19,650 19,510 19,510 19
2017/04/17 19,560 19,560 19,410 19,410 22
2017/04/14 19,540 19,550 19,370 19,550 33
2017/04/13 19,460 19,600 19,380 19,550 99
2017/04/12 19,980 19,980 19,640 19,640 48
2017/04/11 19,980 19,980 19,890 19,950 103
2017/04/10 20,020 20,150 19,980 19,980 3,131
2017/04/07 19,880 20,010 19,880 19,990 219
2017/04/06 20,090 20,090 19,900 19,900 42
2017/04/05 20,420 20,420 20,180 20,260 56
2017/04/04 20,640 20,640 20,400 20,400 40
2017/04/03 20,910 20,910 20,750 20,750 8
2017/03/31 21,130 21,130 20,800 20,800 54
2017/03/29 21,270 21,270 21,200 21,200 5
2017/03/28 20,950 20,960 20,780 20,960 10
2017/03/27 20,960 20,960 20,750 20,750 28
2017/03/24 20,960 20,960 20,960 20,960 1
2017/03/23 20,930 20,930 20,760 20,880 52
2017/03/22 21,060 21,070 20,900 21,000 120
2017/03/21 21,510 21,560 21,360 21,550 36
2017/03/17 21,690 21,690 21,600 21,600 26
2017/03/16 21,680 21,680 21,670 21,670 6
2017/03/15 21,810 21,810 21,780 21,780 2
2017/03/14 21,830 21,830 21,650 21,810 22
2017/03/13 21,790 21,800 21,790 21,800 4
2017/03/10 21,620 21,750 21,620 21,750 40
2017/03/09 21,440 21,440 21,370 21,370 2
2017/03/08 21,310 21,310 21,300 21,300 13
2017/03/07 21,500 21,500 21,500 21,500 1
2017/03/06 21,470 21,470 21,470 21,470 15
2017/03/03 21,320 21,550 21,320 21,350 7
2017/03/02 21,500 21,530 21,480 21,480 33
2017/03/01 21,100 21,240 21,100 21,240 34
2017/02/28 21,330 21,330 21,200 21,200 45
2017/02/27 21,330 21,330 21,090 21,100 44
2017/02/24 21,430 21,430 21,380 21,380 11
2017/02/23 21,520 21,520 21,150 21,470 26
2017/02/22 21,390 21,440 21,390 21,440 3
2017/02/21 21,390 21,440 21,380 21,440 20
2017/02/20 21,280 21,340 21,280 21,340 41
2017/02/17 21,030 21,250 21,020 21,220 263
2017/02/16 21,170 21,170 21,170 21,170 14
2017/02/15 21,240 21,240 21,240 21,240 1
2017/02/14 21,250 21,250 21,240 21,240 31
2017/02/13 21,200 21,370 21,200 21,240 473
2017/02/10 20,640 21,250 20,640 21,200 158
2017/02/09 20,780 20,780 20,510 20,590 28
2017/02/08 20,630 20,870 20,630 20,870 26
2017/02/07 20,780 20,820 20,570 20,820 5
2017/02/06 20,810 20,860 20,810 20,860 7
2017/02/03 20,690 20,860 20,690 20,860 172
2017/02/02 21,050 21,050 20,630 20,630 11
2017/02/01 20,770 21,020 20,570 21,020 79
2017/01/31 21,260 21,260 20,890 21,170 50
2017/01/30 21,610 21,610 21,320 21,330 28
2017/01/27 21,510 21,510 21,380 21,380 37
2017/01/26 21,450 21,500 21,450 21,500 78
2017/01/25 21,080 21,350 21,080 21,150 147
2017/01/24 21,250 21,320 20,890 20,900 97
2017/01/23 21,320 21,380 21,140 21,330 18
2017/01/20 21,540 21,590 21,520 21,520 38
2017/01/19 21,410 21,620 21,410 21,540 143
2017/01/18 21,310 21,360 20,900 21,360 99
2017/01/17 21,510 21,510 21,200 21,340 37
2017/01/16 21,700 21,700 21,510 21,510 48
2017/01/13 21,540 21,700 21,540 21,700 29
2017/01/12 21,710 21,710 21,510 21,510 75
2017/01/11 21,820 21,980 21,750 21,780 187
2017/01/10 21,820 21,950 21,820 21,830 117
2017/01/06 21,720 22,000 21,720 22,000 59
2017/01/05 22,400 22,450 22,280 22,280 82
2017/01/04 21,800 22,350 21,800 22,300 348

このページの先頭へ