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
2019/12/30 20,580 20,590 20,580 20,590 12
2019/12/27 20,600 20,740 20,600 20,710 10
2019/12/26 20,430 20,430 20,430 20,430 3
2019/12/25 20,580 20,580 20,480 20,480 18
2019/12/24 20,750 20,750 20,680 20,720 83
2019/12/23 20,820 20,820 20,760 20,760 24
2019/12/20 20,840 20,840 20,840 20,840 1
2019/12/18 21,080 21,080 20,900 20,930 124
2019/12/17 21,100 21,100 20,930 20,940 504
2019/12/13 20,990 21,100 20,980 21,090 148
2019/12/12 20,730 20,730 20,610 20,610 222
2019/12/11 20,670 20,800 20,670 20,680 109
2019/12/10 20,890 20,890 20,700 20,700 467
2019/12/09 20,840 20,840 20,820 20,820 2
2019/12/06 20,860 20,870 20,840 20,840 91
2019/12/05 20,870 20,890 20,810 20,870 6
2019/12/04 20,630 20,750 20,630 20,750 11
2019/12/03 20,620 20,750 20,620 20,730 30
2019/12/02 20,640 20,870 20,640 20,870 31
2019/11/29 20,790 20,790 20,640 20,640 52
2019/11/27 20,900 20,900 20,900 20,900 49
2019/11/26 20,990 20,990 20,940 20,940 2
2019/11/25 20,920 20,920 20,850 20,850 8
2019/11/22 20,810 20,810 20,810 20,810 9
2019/11/21 20,650 20,670 20,540 20,670 102
2019/11/20 20,710 20,750 20,650 20,740 178
2019/11/19 21,070 21,070 20,780 20,820 743
2019/11/18 20,990 20,990 20,980 20,980 6
2019/11/15 21,040 21,120 21,040 21,120 52
2019/11/14 21,130 21,130 21,000 21,000 7
2019/11/13 21,330 21,330 21,330 21,330 2
2019/11/12 21,470 21,470 21,250 21,250 23
2019/11/11 21,340 21,400 21,340 21,370 752
2019/11/08 21,100 21,320 21,100 21,260 52
2019/11/07 20,940 21,080 20,940 21,080 21
2019/11/06 21,030 21,100 21,020 21,020 67
2019/11/05 20,800 21,080 20,790 21,080 263
2019/11/01 20,600 20,600 20,500 20,540 35
2019/10/31 20,580 20,800 20,530 20,800 35
2019/10/30 20,710 20,750 20,710 20,720 17
2019/10/29 20,500 20,660 20,490 20,660 97
2019/10/28 20,400 20,450 20,400 20,450 5
2019/10/25 20,350 20,350 20,350 20,350 5
2019/10/24 20,390 20,390 20,350 20,350 10
2019/10/21 20,010 20,080 20,010 20,080 4
2019/10/18 20,110 20,110 19,960 19,960 10
2019/10/17 20,050 20,050 20,040 20,040 6
2019/10/16 20,260 20,340 20,260 20,290 28
2019/10/15 19,700 19,970 19,690 19,960 199
2019/10/11 19,440 19,570 19,370 19,540 1,030
2019/10/10 19,060 19,100 19,060 19,100 69
2019/10/08 19,110 19,110 19,110 19,110 22
2019/10/07 19,190 19,190 18,950 18,950 151
2019/10/04 19,070 19,070 19,070 19,070 5
2019/10/03 19,040 19,060 19,000 19,000 11
2019/10/02 19,740 19,740 19,460 19,490 4
2019/10/01 19,710 19,740 19,710 19,740 87
2019/09/27 19,910 19,910 19,710 19,710 6
2019/09/26 19,860 19,890 19,860 19,860 147
2019/09/25 19,570 19,600 19,570 19,600 2
2019/09/24 19,800 19,800 19,800 19,800 1
2019/09/20 19,700 19,700 19,700 19,700 39
2019/09/19 19,750 19,870 19,750 19,870 4
2019/09/18 19,840 19,840 19,670 19,740 34
2019/09/17 19,770 19,820 19,660 19,770 49
2019/09/13 19,710 19,800 19,690 19,790 415
2019/09/12 19,550 19,760 19,550 19,710 56
2019/09/11 19,250 19,500 19,250 19,500 121
2019/09/10 18,840 19,070 18,840 19,070 150
2019/09/09 18,680 18,740 18,680 18,740 3
2019/09/06 18,670 18,670 18,650 18,650 31
2019/09/05 18,200 18,500 18,200 18,470 71
2019/09/04 18,190 18,190 18,190 18,190 2
2019/09/03 18,200 18,250 18,200 18,250 11
2019/09/02 18,180 18,190 18,120 18,120 1,259
2019/08/30 18,130 18,150 18,080 18,150 5
2019/08/29 17,960 17,960 17,910 17,910 3
2019/08/28 18,000 18,000 17,960 17,960 1,225
2019/08/27 17,990 18,060 17,980 18,020 35
2019/08/26 17,640 17,850 17,560 17,850 113
2019/08/23 18,000 18,000 18,000 18,000 1
2019/08/22 17,910 17,910 17,910 17,910 1
2019/08/21 17,760 18,160 17,760 17,820 113
2019/08/20 17,800 17,800 17,800 17,800 2
2019/08/19 17,800 17,800 17,800 17,800 4
2019/08/16 17,700 17,720 17,700 17,720 12
2019/08/15 17,550 17,740 17,500 17,740 226
2019/08/13 17,890 17,890 17,700 17,700 74
2019/08/09 18,040 18,050 18,040 18,050 16
2019/08/07 17,910 17,910 17,880 17,890 26
2019/08/06 17,990 17,990 17,550 17,930 104
2019/08/05 18,330 18,330 18,050 18,130 195
2019/08/02 18,770 18,770 18,280 18,330 312
2019/08/01 18,860 18,940 18,860 18,910 57
2019/07/30 19,090 19,090 19,090 19,090 5
2019/07/26 19,270 19,270 19,270 19,270 1
2019/07/25 19,400 19,420 19,400 19,420 230
2019/07/24 19,380 19,380 19,380 19,380 17
2019/07/23 19,100 19,290 19,100 19,290 11
2019/07/22 19,170 19,170 19,170 19,170 1
2019/07/19 18,790 19,140 18,780 19,110 132
2019/07/18 19,020 19,020 18,780 18,780 7
2019/07/17 19,170 19,170 19,170 19,170 1
2019/07/16 19,170 19,170 19,170 19,170 5
2019/07/11 19,050 19,050 18,980 18,980 143
2019/07/10 19,180 19,180 19,030 19,070 337
2019/07/09 19,800 19,800 19,670 19,710 168
2019/07/08 19,930 19,930 19,800 19,800 34
2019/07/05 19,900 19,900 19,900 19,900 2
2019/07/03 19,740 19,740 19,660 19,660 6
2019/07/02 19,910 19,960 19,880 19,960 30
2019/07/01 19,690 19,890 19,690 19,890 249
2019/06/27 19,280 19,280 19,280 19,280 1
2019/06/24 19,200 19,320 19,200 19,320 58
2019/06/19 19,380 19,460 19,380 19,440 19
2019/06/18 19,240 19,240 19,240 19,240 1
2019/06/13 19,330 19,330 19,330 19,330 1
2019/06/12 19,600 19,660 19,530 19,580 59
2019/06/11 19,440 19,540 19,440 19,540 143
2019/06/10 19,410 19,440 19,390 19,430 8
2019/06/07 19,160 19,190 19,160 19,190 30
2019/06/05 18,710 19,170 18,710 19,170 47
2019/06/04 18,580 18,620 18,540 18,540 12
2019/06/03 18,610 18,610 18,390 18,470 36
2019/05/31 18,950 18,950 18,620 18,620 190
2019/05/29 19,120 19,120 18,950 19,080 24
2019/05/28 19,130 19,130 19,130 19,130 8
2019/05/27 18,920 19,120 18,920 19,120 6
2019/05/24 18,900 18,900 18,880 18,880 2
2019/05/23 19,010 19,010 18,900 18,900 3
2019/05/21 19,080 19,080 19,080 19,080 3
2019/05/20 19,460 19,460 19,020 19,020 35
2019/05/17 18,990 19,220 18,990 19,090 13
2019/05/16 19,000 19,000 18,990 18,990 2
2019/05/15 19,170 19,170 18,990 18,990 16
2019/05/14 19,000 19,000 18,870 18,870 123
2019/05/13 19,390 19,400 19,390 19,400 15
2019/05/10 19,390 19,390 19,260 19,260 12
2019/05/09 19,970 19,970 19,390 19,390 136
2019/05/08 20,240 20,240 19,990 19,990 7
2019/05/07 20,540 20,540 20,240 20,240 152
2019/04/26 20,680 20,680 20,510 20,510 61
2019/04/25 20,720 20,720 20,720 20,720 1
2019/04/24 21,000 21,000 20,790 20,820 9
2019/04/23 21,170 21,170 21,170 21,170 1
2019/04/22 21,240 21,240 21,150 21,200 8
2019/04/19 21,220 21,230 21,190 21,230 14
2019/04/18 21,210 21,340 21,210 21,340 23
2019/04/17 20,900 21,090 20,900 21,090 78
2019/04/16 20,720 20,720 20,720 20,720 125
2019/04/15 20,790 20,790 20,790 20,790 1
2019/04/11 20,550 20,550 20,550 20,550 9
2019/04/09 20,600 20,610 20,600 20,610 2
2019/04/08 20,640 20,640 20,570 20,570 11
2019/04/05 20,550 20,830 20,550 20,750 95
2019/04/04 20,490 20,570 20,490 20,570 32
2019/04/03 20,290 20,430 20,290 20,410 19
2019/04/02 20,200 20,320 20,200 20,320 54
2019/04/01 20,130 20,130 20,120 20,120 211
2019/03/29 19,920 19,920 19,760 19,760 222
2019/03/28 20,090 20,090 19,720 19,720 26
2019/03/27 20,100 20,100 20,100 20,100 20
2019/03/26 19,840 20,020 19,720 20,020 246
2019/03/25 19,650 19,650 19,590 19,610 10
2019/03/20 19,880 19,980 19,880 19,980 4
2019/03/19 19,920 19,920 19,920 19,920 1
2019/03/18 19,770 19,830 19,770 19,820 4
2019/03/15 19,750 19,830 19,750 19,830 2
2019/03/14 19,730 19,730 19,730 19,730 10
2019/03/13 19,830 19,830 19,630 19,630 60
2019/03/12 19,940 19,940 19,940 19,940 2
2019/03/11 19,630 19,630 19,630 19,630 2
2019/03/08 19,670 19,670 19,590 19,630 8
2019/03/06 20,220 20,220 20,220 20,220 3
2019/03/05 20,300 20,300 20,220 20,220 4
2019/03/04 20,650 20,650 20,650 20,650 3
2019/02/28 20,700 20,700 20,560 20,560 2
2019/02/26 20,700 20,700 20,700 20,700 2
2019/02/25 20,600 20,630 20,600 20,630 16
2019/02/21 20,550 20,550 20,550 20,550 1
2019/02/20 20,390 20,500 20,390 20,470 109
2019/02/19 20,310 20,320 20,310 20,310 5
2019/02/15 20,000 20,020 20,000 20,020 7
2019/02/14 20,180 20,210 20,180 20,210 23
2019/02/13 20,100 20,130 20,100 20,120 3
2019/02/12 19,960 19,990 19,960 19,990 10
2019/02/08 19,670 19,670 19,500 19,500 42
2019/02/07 20,000 20,000 19,770 19,860 250
2019/02/06 20,240 20,240 20,100 20,100 230
2019/02/05 20,470 20,470 20,270 20,270 177
2019/02/04 20,250 20,250 20,220 20,220 4
2019/02/01 20,220 20,220 20,140 20,140 26
2019/01/31 20,320 20,320 20,320 20,320 1
2019/01/30 20,120 20,120 20,120 20,120 1
2019/01/25 20,420 20,530 20,420 20,530 2
2019/01/24 20,030 20,260 20,030 20,260 3
2019/01/22 20,590 20,590 20,590 20,590 1
2019/01/21 20,490 20,610 20,490 20,610 15
2019/01/18 20,420 20,420 20,420 20,420 1
2019/01/15 20,240 20,360 20,130 20,360 56
2019/01/11 20,070 20,220 20,070 20,220 14
2019/01/10 20,020 20,020 19,880 19,930 162
2019/01/09 19,950 20,000 19,950 20,000 2
2019/01/08 19,600 19,890 19,600 19,890 6
2019/01/07 19,440 19,690 19,440 19,550 6
2019/01/04 18,990 18,990 18,580 18,800 158

このページの先頭へ