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
2018/12/28 19,280 19,280 19,280 19,280 2
2018/12/27 18,770 19,300 18,770 19,300 22
2018/12/26 18,130 18,470 18,130 18,330 251
2018/12/25 18,850 18,850 18,100 18,100 617
2018/12/21 19,460 19,460 19,200 19,250 627
2018/12/20 20,100 20,170 19,680 19,680 198
2018/12/19 20,150 20,290 20,150 20,220 43
2018/12/18 20,150 20,150 20,100 20,100 2
2018/12/17 20,390 20,390 20,320 20,320 151
2018/12/14 20,300 20,310 20,290 20,300 10
2018/12/13 20,430 20,630 20,430 20,630 4
2018/12/12 20,470 20,470 20,430 20,430 6
2018/12/11 20,180 20,180 20,000 20,000 8
2018/12/10 20,250 20,250 20,190 20,190 46
2018/12/07 20,600 20,600 20,490 20,490 3
2018/12/06 20,620 20,620 20,500 20,500 66
2018/12/05 20,880 20,880 20,600 20,760 18
2018/12/04 21,380 21,380 21,380 21,380 2
2018/12/03 21,120 21,360 21,120 21,300 886
2018/11/30 20,980 21,010 20,870 20,870 2,003
2018/11/29 20,720 20,810 20,720 20,810 14
2018/11/28 20,660 20,660 20,590 20,600 105
2018/11/27 20,700 20,800 20,700 20,760 123
2018/11/26 20,440 20,500 20,440 20,500 6
2018/11/22 20,400 20,400 20,400 20,400 10
2018/11/21 20,140 20,310 20,070 20,310 69
2018/11/20 20,090 20,360 20,090 20,260 111
2018/11/16 20,330 20,330 20,330 20,330 1
2018/11/14 20,450 20,450 20,450 20,450 5
2018/11/13 20,180 20,180 20,180 20,180 1
2018/11/12 20,640 20,640 20,640 20,640 1
2018/11/09 20,640 20,680 20,640 20,680 6
2018/11/08 20,770 20,790 20,660 20,660 89
2018/11/07 20,700 20,770 20,700 20,770 2
2018/11/06 20,640 20,640 20,570 20,570 2
2018/11/05 20,470 20,470 20,230 20,330 8
2018/11/02 20,570 20,570 20,440 20,560 2,003
2018/10/31 20,270 20,610 20,270 20,610 28
2018/10/30 20,150 20,250 20,150 20,250 51
2018/10/26 20,030 20,030 20,030 20,030 4
2018/10/25 20,040 20,040 19,880 19,880 122
2018/10/24 20,530 20,570 20,320 20,450 23
2018/10/23 20,560 20,560 20,400 20,410 66
2018/10/22 20,670 20,730 20,490 20,730 76
2018/10/19 20,750 20,750 20,750 20,750 1
2018/10/18 21,110 21,110 21,010 21,010 3
2018/10/17 20,950 21,050 20,900 20,900 23
2018/10/16 20,640 20,780 20,640 20,780 27
2018/10/15 20,800 20,800 20,540 20,560 96
2018/10/12 20,800 20,800 20,800 20,800 86
2018/10/11 21,140 21,140 20,800 20,930 129
2018/10/09 21,770 21,770 21,610 21,640 88
2018/10/05 22,070 22,300 22,070 22,260 26
2018/10/04 22,340 22,340 22,340 22,340 65
2018/10/03 22,550 22,560 22,250 22,290 89
2018/10/02 22,600 22,800 22,600 22,800 82
2018/10/01 22,660 22,660 22,560 22,560 2
2018/09/28 22,710 22,740 22,710 22,740 22
2018/09/27 22,620 22,740 22,470 22,470 116
2018/09/26 22,440 22,440 22,330 22,330 524
2018/09/25 22,420 22,550 22,420 22,550 43
2018/09/21 22,280 22,400 22,280 22,400 28
2018/09/20 22,260 22,280 22,150 22,200 25
2018/09/19 21,890 22,250 21,890 22,250 125
2018/09/18 21,730 21,850 21,730 21,840 38
2018/09/14 21,200 21,330 21,200 21,330 13
2018/09/13 21,080 21,180 21,080 21,180 3
2018/09/12 20,850 20,850 20,820 20,820 6
2018/09/11 20,920 21,010 20,920 20,980 23
2018/09/10 20,700 20,880 20,700 20,860 107
2018/09/07 21,020 21,020 20,740 20,870 46
2018/09/06 21,110 21,110 21,020 21,020 52
2018/09/05 21,270 21,270 21,140 21,140 77
2018/09/04 21,460 21,460 21,240 21,260 236
2018/09/03 21,600 21,600 21,410 21,410 32
2018/08/31 21,690 21,760 21,670 21,670 26
2018/08/30 22,110 22,110 22,070 22,070 10
2018/08/29 22,030 22,110 22,030 22,110 11
2018/08/28 22,110 22,150 22,030 22,030 42
2018/08/27 21,570 21,700 21,570 21,700 31
2018/08/24 21,470 21,470 21,330 21,330 6
2018/08/23 21,630 21,630 21,630 21,630 1
2018/08/22 21,560 21,600 21,560 21,600 4
2018/08/21 21,360 21,370 21,360 21,370 2
2018/08/20 21,580 21,580 21,400 21,400 2
2018/08/17 21,480 21,570 21,480 21,570 9
2018/08/16 21,250 21,250 21,250 21,250 20
2018/08/15 21,500 21,500 21,500 21,500 20
2018/08/14 21,660 21,660 21,610 21,610 4
2018/08/13 21,760 21,760 21,400 21,400 24
2018/08/09 22,000 22,000 21,950 21,950 26
2018/08/08 22,260 22,260 22,260 22,260 1
2018/08/06 22,330 22,330 22,120 22,120 31
2018/08/03 22,150 22,330 22,150 22,330 3
2018/08/02 22,600 22,600 22,490 22,490 3
2018/08/01 22,500 22,500 22,500 22,500 1
2018/07/31 22,310 22,310 22,310 22,310 20
2018/07/30 22,480 22,480 22,480 22,480 1
2018/07/26 22,160 22,390 22,160 22,380 17
2018/07/25 22,200 22,200 22,160 22,160 20
2018/07/24 22,160 22,160 22,160 22,160 1
2018/07/23 22,040 22,050 21,970 21,970 8
2018/07/20 22,330 22,350 22,280 22,280 7
2018/07/18 22,330 22,350 22,330 22,350 6
2018/07/17 21,920 22,240 21,920 22,090 48
2018/07/13 21,580 21,830 21,580 21,750 63
2018/07/12 21,380 21,650 21,380 21,650 61
2018/07/11 21,480 21,480 21,270 21,400 77
2018/07/10 22,220 22,220 22,150 22,170 76
2018/07/09 21,950 22,070 21,950 21,990 29
2018/07/06 21,950 21,980 21,860 21,860 88
2018/07/05 21,740 21,740 21,630 21,630 218
2018/07/04 21,610 21,650 21,610 21,650 2
2018/07/03 21,960 21,960 21,700 21,700 24
2018/07/02 22,280 22,280 21,850 21,850 21
2018/06/28 22,130 22,170 22,120 22,170 14
2018/06/27 22,150 22,150 21,970 21,980 29
2018/06/26 22,080 22,130 21,940 22,130 57
2018/06/25 22,250 22,290 22,130 22,130 12
2018/06/22 22,250 22,340 22,130 22,320 66
2018/06/21 22,610 22,670 22,610 22,670 6
2018/06/19 23,000 23,000 22,940 22,940 56
2018/06/18 23,190 23,190 23,190 23,190 1
2018/06/14 23,150 23,150 23,150 23,150 5
2018/06/13 23,230 23,230 23,230 23,230 1
2018/06/12 23,320 23,320 23,320 23,320 1
2018/06/11 23,320 23,320 23,230 23,230 26
2018/06/07 23,240 23,240 23,240 23,240 10
2018/06/06 22,940 23,100 22,940 23,060 54
2018/06/05 23,020 23,020 22,830 22,830 3
2018/06/04 22,760 23,020 22,670 23,020 14
2018/06/01 22,240 22,460 22,090 22,460 41
2018/05/31 22,240 22,240 22,240 22,240 2
2018/05/30 22,290 22,290 22,000 22,080 28
2018/05/29 22,600 22,600 22,500 22,500 9
2018/05/28 22,790 22,790 22,680 22,680 19
2018/05/25 22,670 22,750 22,670 22,700 70
2018/05/24 23,180 23,180 22,930 23,020 46
2018/05/23 23,800 23,800 23,680 23,680 5
2018/05/22 23,900 23,900 23,900 23,900 1
2018/05/18 23,710 23,720 23,700 23,700 15
2018/05/16 23,520 23,520 23,520 23,520 30
2018/05/15 23,670 23,690 23,670 23,690 33
2018/05/14 23,550 23,560 23,550 23,560 5
2018/05/11 23,500 23,500 23,500 23,500 117
2018/05/10 23,150 23,340 23,150 23,320 32
2018/05/09 22,980 22,980 22,900 22,900 2
2018/05/08 22,990 23,000 22,990 23,000 6
2018/05/07 22,970 23,000 22,950 22,950 9
2018/05/02 23,140 23,190 23,070 23,070 28
2018/05/01 23,110 23,340 23,110 23,340 3
2018/04/27 23,470 23,470 23,170 23,170 173
2018/04/26 23,140 23,350 23,140 23,350 37
2018/04/25 23,080 23,090 23,080 23,090 4
2018/04/24 22,990 23,080 22,990 23,040 28
2018/04/23 22,670 22,730 22,670 22,730 12
2018/04/20 22,670 22,680 22,670 22,680 11
2018/04/19 22,680 22,930 22,680 22,930 4
2018/04/18 22,800 22,800 22,800 22,800 3
2018/04/16 22,910 22,910 22,670 22,870 151
2018/04/13 22,640 22,850 22,500 22,850 21
2018/04/11 22,850 22,850 22,850 22,850 5
2018/04/10 22,470 22,630 22,470 22,630 3
2018/04/09 22,320 22,350 22,320 22,350 2
2018/04/05 22,510 22,600 22,510 22,600 2
2018/04/04 22,120 22,120 22,120 22,120 5
2018/04/03 22,250 22,250 22,190 22,190 6
2018/04/02 22,440 22,440 22,440 22,440 1
2018/03/30 22,320 22,500 22,320 22,440 109
2018/03/29 22,500 22,500 22,230 22,230 8
2018/03/28 22,110 22,110 22,000 22,030 18
2018/03/27 21,720 22,330 21,720 22,330 176
2018/03/26 21,270 21,300 21,270 21,300 30
2018/03/23 22,000 22,000 21,500 21,500 233
2018/03/22 22,360 22,360 22,010 22,200 120
2018/03/20 22,280 22,280 22,110 22,280 105
2018/03/16 22,400 22,400 22,400 22,400 19
2018/03/13 22,360 22,570 22,310 22,570 87
2018/03/12 22,650 22,650 22,610 22,630 85
2018/03/09 22,460 22,460 22,400 22,400 15
2018/03/08 22,250 22,250 22,250 22,250 1
2018/03/07 22,450 22,450 22,200 22,210 19
2018/03/06 22,670 23,380 22,390 22,390 59
2018/03/05 22,550 22,550 22,060 22,170 130
2018/03/02 22,500 22,510 22,490 22,490 111
2018/03/01 23,500 23,500 23,100 23,140 34
2018/02/28 23,940 23,940 23,720 23,720 12
2018/02/27 23,780 23,950 23,780 23,950 12
2018/02/26 23,500 23,650 23,500 23,590 43
2018/02/23 23,140 23,490 23,140 23,490 11
2018/02/22 23,410 23,410 23,240 23,240 30
2018/02/21 23,410 23,690 23,410 23,690 2
2018/02/20 23,790 23,790 23,410 23,500 44
2018/02/19 23,460 23,660 23,460 23,660 7
2018/02/16 23,110 23,440 23,110 23,290 340
2018/02/15 22,970 23,010 22,970 23,010 6
2018/02/14 23,460 23,460 22,650 22,930 64
2018/02/13 23,610 23,870 23,560 23,560 18
2018/02/09 23,060 23,530 23,010 23,530 440
2018/02/08 24,060 24,060 24,060 24,060 1
2018/02/07 23,520 24,280 23,520 23,900 8
2018/02/06 24,100 24,100 23,240 23,570 73
2018/02/05 24,330 24,550 24,250 24,550 73
2018/02/02 24,400 24,620 24,400 24,620 20
2018/02/01 24,600 24,600 24,600 24,600 1
2018/01/31 24,790 24,790 24,600 24,600 24
2018/01/30 24,710 24,710 24,600 24,600 51
2018/01/29 24,700 24,800 24,700 24,740 9
2018/01/26 24,690 24,820 24,690 24,700 67
2018/01/25 24,900 24,900 24,760 24,760 21
2018/01/24 25,090 25,090 25,030 25,030 3
2018/01/23 25,000 25,180 25,000 25,180 43
2018/01/22 24,950 25,090 24,900 24,900 14
2018/01/19 24,910 24,950 24,900 24,950 33
2018/01/18 25,170 25,170 24,900 24,900 13
2018/01/17 24,880 24,910 24,870 24,910 16
2018/01/16 25,040 25,120 25,040 25,120 52
2018/01/15 25,050 25,050 25,050 25,050 2
2018/01/12 24,910 25,030 24,910 25,030 61
2018/01/11 25,040 25,040 25,040 25,040 2
2018/01/10 24,730 25,170 24,730 25,170 558
2018/01/09 24,720 24,960 24,720 24,730 82
2018/01/05 24,400 24,700 24,400 24,700 1,060
2018/01/04 24,000 24,400 24,000 24,400 613

このページの先頭へ