(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 |
---|---|---|---|---|---|
2020/12/30 | 19,700 | 19,900 | 19,700 | 19,830 | 62 |
2020/12/29 | 19,760 | 19,940 | 19,760 | 19,940 | 87 |
2020/12/28 | 19,660 | 19,660 | 19,490 | 19,490 | 292 |
2020/12/25 | 19,570 | 19,650 | 19,560 | 19,630 | 49 |
2020/12/24 | 19,580 | 19,580 | 19,410 | 19,420 | 55 |
2020/12/23 | 19,580 | 19,630 | 19,330 | 19,340 | 95 |
2020/12/22 | 19,600 | 19,750 | 19,550 | 19,550 | 183 |
2020/12/21 | 20,020 | 20,020 | 19,660 | 19,860 | 75 |
2020/12/18 | 20,030 | 20,080 | 19,960 | 19,960 | 243 |
2020/12/17 | 20,160 | 20,160 | 20,000 | 20,030 | 50 |
2020/12/16 | 20,230 | 20,230 | 20,090 | 20,160 | 219 |
2020/12/15 | 20,030 | 20,030 | 19,920 | 19,970 | 152 |
2020/12/14 | 19,780 | 20,170 | 19,780 | 20,090 | 95 |
2020/12/11 | 19,570 | 19,830 | 19,570 | 19,710 | 152 |
2020/12/10 | 19,460 | 19,530 | 19,370 | 19,370 | 67 |
2020/12/09 | 19,100 | 19,420 | 19,100 | 19,360 | 148 |
2020/12/08 | 18,990 | 19,150 | 18,990 | 19,130 | 40 |
2020/12/07 | 19,340 | 19,370 | 19,160 | 19,180 | 144 |
2020/12/04 | 18,930 | 19,220 | 18,930 | 19,200 | 185 |
2020/12/03 | 19,150 | 19,190 | 18,960 | 19,020 | 82 |
2020/12/02 | 19,010 | 19,010 | 18,710 | 18,750 | 12 |
2020/12/01 | 18,480 | 18,640 | 18,480 | 18,610 | 9 |
2020/11/30 | 19,080 | 19,080 | 18,410 | 18,540 | 403 |
2020/11/27 | 19,130 | 19,130 | 18,900 | 19,050 | 64 |
2020/11/26 | 19,120 | 19,500 | 19,060 | 19,220 | 61 |
2020/11/25 | 19,540 | 19,650 | 19,290 | 19,290 | 139 |
2020/11/24 | 19,380 | 19,440 | 19,270 | 19,340 | 206 |
2020/11/20 | 18,740 | 18,740 | 18,740 | 18,740 | 5 |
2020/11/19 | 18,930 | 19,000 | 18,620 | 18,730 | 149 |
2020/11/18 | 18,970 | 18,970 | 18,800 | 18,850 | 49 |
2020/11/17 | 19,280 | 19,280 | 19,050 | 19,180 | 212 |
2020/11/16 | 18,850 | 19,180 | 18,850 | 19,100 | 662 |
2020/11/13 | 18,390 | 18,800 | 18,390 | 18,590 | 100 |
2020/11/12 | 18,970 | 19,010 | 18,720 | 18,790 | 219 |
2020/11/11 | 18,910 | 19,000 | 18,870 | 19,000 | 383 |
2020/11/10 | 18,440 | 18,760 | 18,440 | 18,600 | 2,329 |
2020/11/09 | 18,090 | 18,230 | 18,040 | 18,040 | 342 |
2020/11/06 | 17,800 | 17,890 | 17,690 | 17,690 | 77 |
2020/11/05 | 17,460 | 17,490 | 17,380 | 17,490 | 936 |
2020/11/04 | 17,690 | 17,690 | 17,630 | 17,630 | 66 |
2020/11/02 | 17,190 | 17,470 | 17,190 | 17,470 | 7 |
2020/10/30 | 17,120 | 17,120 | 17,040 | 17,040 | 362 |
2020/10/29 | 17,020 | 17,130 | 17,020 | 17,130 | 34 |
2020/10/28 | 17,310 | 17,310 | 17,210 | 17,260 | 89 |
2020/10/27 | 17,480 | 17,480 | 17,480 | 17,480 | 3 |
2020/10/26 | 17,600 | 17,600 | 17,480 | 17,480 | 17 |
2020/10/23 | 17,540 | 17,630 | 17,540 | 17,630 | 32 |
2020/10/22 | 17,440 | 17,440 | 17,410 | 17,410 | 39 |
2020/10/21 | 17,490 | 17,640 | 17,490 | 17,510 | 37 |
2020/10/20 | 17,300 | 17,330 | 17,300 | 17,300 | 25 |
2020/10/19 | 17,220 | 17,440 | 17,220 | 17,430 | 5 |
2020/10/16 | 17,250 | 17,260 | 17,110 | 17,110 | 175 |
2020/10/15 | 17,310 | 17,310 | 17,230 | 17,270 | 104 |
2020/10/14 | 17,410 | 17,410 | 17,350 | 17,350 | 16 |
2020/10/13 | 17,500 | 17,530 | 17,480 | 17,500 | 107 |
2020/10/12 | 17,450 | 17,500 | 17,420 | 17,470 | 13 |
2020/10/09 | 17,760 | 17,760 | 17,540 | 17,540 | 93 |
2020/10/08 | 17,740 | 17,850 | 17,710 | 17,710 | 32 |
2020/10/07 | 17,550 | 17,700 | 17,550 | 17,630 | 38 |
2020/10/06 | 17,560 | 17,650 | 17,560 | 17,650 | 25 |
2020/10/05 | 17,180 | 17,600 | 17,180 | 17,500 | 63 |
2020/10/02 | 17,320 | 17,360 | 17,150 | 17,150 | 431 |
2020/09/30 | 17,170 | 17,170 | 17,170 | 17,170 | 1 |
2020/09/29 | 17,300 | 17,570 | 17,300 | 17,410 | 964 |
2020/09/28 | 17,080 | 17,280 | 17,040 | 17,280 | 109 |
2020/09/25 | 16,960 | 17,080 | 16,960 | 17,080 | 5 |
2020/09/24 | 17,120 | 17,140 | 16,880 | 16,880 | 69 |
2020/09/23 | 17,250 | 17,260 | 17,070 | 17,210 | 78 |
2020/09/18 | 17,390 | 17,400 | 17,390 | 17,400 | 2 |
2020/09/17 | 17,490 | 17,490 | 17,250 | 17,250 | 41 |
2020/09/16 | 17,550 | 17,550 | 17,460 | 17,490 | 78 |
2020/09/15 | 17,710 | 17,710 | 17,710 | 17,710 | 2 |
2020/09/14 | 17,620 | 17,700 | 17,600 | 17,600 | 53 |
2020/09/11 | 17,400 | 17,490 | 17,340 | 17,490 | 7 |
2020/09/10 | 17,460 | 17,460 | 17,410 | 17,410 | 26 |
2020/09/09 | 17,360 | 17,360 | 17,240 | 17,310 | 238 |
2020/09/08 | 17,690 | 17,690 | 17,550 | 17,560 | 8 |
2020/09/07 | 17,740 | 17,740 | 17,520 | 17,520 | 74 |
2020/09/04 | 17,380 | 17,640 | 17,380 | 17,590 | 29 |
2020/09/03 | 17,520 | 17,610 | 17,490 | 17,510 | 66 |
2020/09/02 | 17,510 | 17,510 | 17,380 | 17,420 | 84 |
2020/09/01 | 17,490 | 17,490 | 17,400 | 17,450 | 38 |
2020/08/31 | 17,790 | 17,790 | 17,630 | 17,670 | 84 |
2020/08/28 | 17,820 | 17,820 | 17,400 | 17,480 | 802 |
2020/08/27 | 17,430 | 17,470 | 17,420 | 17,420 | 530 |
2020/08/26 | 17,570 | 17,640 | 17,550 | 17,590 | 124 |
2020/08/25 | 17,570 | 17,740 | 17,570 | 17,690 | 54 |
2020/08/24 | 17,400 | 17,400 | 17,310 | 17,310 | 60 |
2020/08/20 | 17,480 | 17,510 | 17,400 | 17,400 | 93 |
2020/08/19 | 17,400 | 17,580 | 17,380 | 17,580 | 28 |
2020/08/18 | 17,660 | 17,660 | 17,510 | 17,610 | 23 |
2020/08/17 | 17,800 | 17,850 | 17,660 | 17,660 | 25 |
2020/08/14 | 17,860 | 17,860 | 17,600 | 17,600 | 173 |
2020/08/13 | 17,940 | 18,080 | 17,840 | 17,860 | 64 |
2020/08/12 | 17,550 | 17,820 | 17,550 | 17,700 | 100 |
2020/08/11 | 17,150 | 17,500 | 17,150 | 17,460 | 142 |
2020/08/07 | 16,680 | 16,870 | 16,680 | 16,790 | 100 |
2020/08/06 | 16,720 | 16,820 | 16,600 | 16,820 | 51 |
2020/08/05 | 16,560 | 16,570 | 16,490 | 16,570 | 6 |
2020/08/04 | 16,170 | 16,560 | 16,170 | 16,560 | 98 |
2020/08/03 | 16,070 | 16,070 | 15,800 | 15,960 | 461 |
2020/07/31 | 16,070 | 16,070 | 15,670 | 15,670 | 250 |
2020/07/30 | 16,390 | 16,480 | 16,210 | 16,210 | 27 |
2020/07/29 | 16,500 | 16,590 | 16,240 | 16,240 | 458 |
2020/07/28 | 16,920 | 16,920 | 16,680 | 16,680 | 276 |
2020/07/27 | 16,640 | 16,960 | 16,640 | 16,960 | 18 |
2020/07/22 | 17,070 | 17,130 | 17,000 | 17,000 | 69 |
2020/07/21 | 17,170 | 17,170 | 16,990 | 17,040 | 15 |
2020/07/20 | 17,630 | 17,630 | 17,100 | 17,100 | 45 |
2020/07/17 | 17,680 | 17,680 | 17,230 | 17,230 | 74 |
2020/07/16 | 17,280 | 17,280 | 17,280 | 17,280 | 1 |
2020/07/15 | 17,190 | 17,280 | 17,190 | 17,250 | 10 |
2020/07/14 | 16,870 | 17,040 | 16,870 | 16,960 | 83 |
2020/07/13 | 17,420 | 17,790 | 17,420 | 17,660 | 146 |
2020/07/10 | 17,400 | 17,400 | 17,100 | 17,100 | 295 |
2020/07/09 | 17,550 | 17,560 | 17,470 | 17,470 | 203 |
2020/07/08 | 17,710 | 17,710 | 17,640 | 17,640 | 11 |
2020/07/07 | 17,760 | 17,760 | 17,760 | 17,760 | 6 |
2020/07/06 | 17,780 | 17,990 | 17,780 | 17,950 | 46 |
2020/07/03 | 17,750 | 17,780 | 17,580 | 17,580 | 38 |
2020/07/02 | 17,510 | 17,510 | 17,510 | 17,510 | 2 |
2020/07/01 | 17,640 | 17,640 | 17,330 | 17,330 | 204 |
2020/06/30 | 17,890 | 17,950 | 17,640 | 17,640 | 199 |
2020/06/29 | 17,580 | 17,780 | 17,530 | 17,530 | 143 |
2020/06/26 | 17,660 | 18,690 | 17,660 | 18,690 | 38 |
2020/06/25 | 17,800 | 17,870 | 17,640 | 17,670 | 55 |
2020/06/24 | 18,060 | 18,170 | 18,060 | 18,170 | 122 |
2020/06/23 | 18,010 | 18,200 | 17,900 | 18,200 | 80 |
2020/06/22 | 17,870 | 17,970 | 17,800 | 17,800 | 90 |
2020/06/19 | 17,970 | 17,970 | 17,890 | 17,960 | 80 |
2020/06/18 | 18,090 | 18,090 | 18,090 | 18,090 | 1 |
2020/06/17 | 18,460 | 18,460 | 18,150 | 18,310 | 368 |
2020/06/16 | 18,010 | 18,450 | 17,980 | 18,450 | 51 |
2020/06/15 | 17,970 | 17,970 | 17,610 | 17,610 | 62 |
2020/06/12 | 17,770 | 18,040 | 17,600 | 18,040 | 398 |
2020/06/11 | 18,500 | 18,590 | 18,170 | 18,170 | 35 |
2020/06/10 | 18,700 | 18,940 | 18,700 | 18,900 | 56 |
2020/06/09 | 19,000 | 19,040 | 18,840 | 18,920 | 75 |
2020/06/08 | 19,150 | 19,160 | 19,000 | 19,060 | 322 |
2020/06/05 | 18,550 | 18,780 | 18,550 | 18,780 | 8 |
2020/06/04 | 18,590 | 18,680 | 18,370 | 18,500 | 66 |
2020/06/03 | 18,390 | 18,400 | 18,300 | 18,400 | 112 |
2020/06/02 | 17,900 | 18,070 | 17,900 | 18,060 | 103 |
2020/06/01 | 17,770 | 17,890 | 17,610 | 17,680 | 117 |
2020/05/29 | 18,070 | 18,070 | 17,870 | 17,870 | 11 |
2020/05/28 | 18,050 | 18,400 | 18,050 | 18,250 | 85 |
2020/05/27 | 17,450 | 17,780 | 17,450 | 17,780 | 74 |
2020/05/26 | 17,090 | 17,450 | 17,090 | 17,450 | 56 |
2020/05/25 | 16,730 | 16,850 | 16,730 | 16,810 | 53 |
2020/05/22 | 16,790 | 16,790 | 16,600 | 16,600 | 23 |
2020/05/21 | 17,070 | 17,070 | 16,790 | 16,790 | 52 |
2020/05/20 | 16,810 | 16,940 | 16,740 | 16,790 | 83 |
2020/05/19 | 16,650 | 16,910 | 16,650 | 16,810 | 120 |
2020/05/18 | 16,400 | 16,410 | 16,320 | 16,380 | 32 |
2020/05/15 | 16,250 | 16,350 | 16,200 | 16,350 | 70 |
2020/05/14 | 16,470 | 16,470 | 16,220 | 16,250 | 482 |
2020/05/13 | 16,300 | 16,640 | 16,300 | 16,580 | 134 |
2020/05/12 | 17,000 | 17,000 | 16,720 | 16,850 | 301 |
2020/05/11 | 16,940 | 17,090 | 16,920 | 17,090 | 20 |
2020/05/08 | 16,050 | 16,470 | 16,050 | 16,470 | 78 |
2020/05/07 | 16,230 | 16,230 | 16,000 | 16,020 | 68 |
2020/05/01 | 16,990 | 16,990 | 16,230 | 16,230 | 240 |
2020/04/30 | 16,810 | 17,050 | 16,810 | 17,050 | 110 |
2020/04/28 | 16,320 | 16,590 | 16,320 | 16,520 | 13 |
2020/04/27 | 16,420 | 16,570 | 16,390 | 16,570 | 138 |
2020/04/24 | 15,760 | 16,230 | 15,760 | 16,080 | 15 |
2020/04/23 | 15,920 | 16,260 | 15,920 | 16,120 | 22 |
2020/04/22 | 16,010 | 16,010 | 15,750 | 15,750 | 43 |
2020/04/21 | 16,210 | 16,320 | 16,030 | 16,030 | 11 |
2020/04/20 | 16,560 | 16,560 | 16,350 | 16,450 | 25 |
2020/04/17 | 16,110 | 16,600 | 16,110 | 16,560 | 79 |
2020/04/16 | 16,010 | 16,330 | 16,010 | 16,250 | 123 |
2020/04/15 | 16,360 | 16,360 | 16,360 | 16,360 | 4 |
2020/04/14 | 16,000 | 16,510 | 16,000 | 16,510 | 18 |
2020/04/13 | 16,090 | 16,340 | 16,090 | 16,120 | 84 |
2020/04/10 | 16,200 | 16,310 | 16,180 | 16,310 | 73 |
2020/04/09 | 16,530 | 16,530 | 16,190 | 16,340 | 66 |
2020/04/08 | 16,010 | 16,380 | 15,930 | 16,380 | 13 |
2020/04/07 | 16,000 | 16,090 | 15,820 | 15,880 | 164 |
2020/04/06 | 14,960 | 15,790 | 14,930 | 15,790 | 49 |
2020/04/03 | 15,260 | 15,260 | 14,870 | 14,870 | 61 |
2020/04/02 | 15,690 | 15,690 | 15,260 | 15,260 | 7 |
2020/04/01 | 16,170 | 16,170 | 15,440 | 15,440 | 312 |
2020/03/31 | 16,600 | 16,600 | 16,170 | 16,170 | 11 |
2020/03/30 | 16,220 | 16,600 | 16,200 | 16,380 | 67 |
2020/03/27 | 16,590 | 16,880 | 16,590 | 16,700 | 37 |
2020/03/26 | 16,280 | 16,280 | 16,190 | 16,190 | 60 |
2020/03/25 | 15,710 | 16,690 | 15,710 | 16,620 | 49 |
2020/03/24 | 15,200 | 15,460 | 14,880 | 15,460 | 189 |
2020/03/23 | 14,800 | 14,920 | 14,800 | 14,900 | 191 |
2020/03/19 | 15,200 | 15,570 | 15,200 | 15,200 | 186 |
2020/03/18 | 15,280 | 15,750 | 15,180 | 15,180 | 64 |
2020/03/17 | 14,500 | 15,360 | 14,380 | 15,360 | 102 |
2020/03/16 | 15,210 | 15,210 | 14,640 | 14,640 | 784 |
2020/03/13 | 15,500 | 15,670 | 14,560 | 15,550 | 838 |
2020/03/12 | 15,990 | 15,990 | 15,750 | 15,750 | 5 |
2020/03/11 | 16,650 | 16,730 | 16,590 | 16,590 | 102 |
2020/03/10 | 16,110 | 16,620 | 15,950 | 16,620 | 26 |
2020/03/09 | 16,980 | 16,980 | 16,250 | 16,320 | 160 |
2020/03/06 | 17,910 | 17,910 | 17,250 | 17,300 | 234 |
2020/03/05 | 18,030 | 18,030 | 17,900 | 18,010 | 169 |
2020/03/04 | 18,000 | 18,000 | 17,930 | 17,930 | 36 |
2020/03/03 | 18,630 | 18,630 | 18,050 | 18,050 | 311 |
2020/03/02 | 17,880 | 18,490 | 17,860 | 18,400 | 668 |
2020/02/28 | 18,690 | 18,690 | 18,180 | 18,180 | 293 |
2020/02/27 | 19,150 | 19,150 | 18,900 | 18,920 | 482 |
2020/02/26 | 19,240 | 19,240 | 19,160 | 19,160 | 4 |
2020/02/25 | 19,350 | 19,520 | 19,300 | 19,420 | 193 |
2020/02/21 | 20,100 | 20,160 | 20,090 | 20,090 | 12 |
2020/02/20 | 19,970 | 20,000 | 19,970 | 20,000 | 4 |
2020/02/19 | 19,860 | 19,860 | 19,650 | 19,650 | 54 |
2020/02/18 | 19,660 | 19,760 | 19,660 | 19,690 | 236 |
2020/02/17 | 19,750 | 19,750 | 19,660 | 19,660 | 32 |
2020/02/14 | 19,990 | 19,990 | 19,830 | 19,830 | 15 |
2020/02/13 | 20,090 | 20,100 | 20,000 | 20,100 | 39 |
2020/02/12 | 20,110 | 20,110 | 19,990 | 20,050 | 41 |
2020/02/10 | 20,210 | 20,230 | 20,090 | 20,170 | 42 |
2020/02/07 | 20,390 | 20,390 | 20,270 | 20,270 | 9 |
2020/02/06 | 20,210 | 20,450 | 20,210 | 20,450 | 28 |
2020/02/05 | 19,680 | 19,900 | 19,680 | 19,900 | 6 |
2020/02/04 | 19,660 | 19,660 | 19,530 | 19,530 | 7 |
2020/02/03 | 19,680 | 19,680 | 19,620 | 19,620 | 71 |
2020/01/31 | 19,900 | 19,910 | 19,850 | 19,850 | 27 |
2020/01/30 | 20,090 | 20,090 | 19,730 | 19,730 | 55 |
2020/01/28 | 20,040 | 20,040 | 19,930 | 19,930 | 2 |
2020/01/27 | 20,230 | 20,230 | 20,110 | 20,110 | 36 |
2020/01/24 | 20,370 | 20,370 | 20,360 | 20,360 | 96 |
2020/01/23 | 20,570 | 20,570 | 20,470 | 20,470 | 179 |
2020/01/22 | 20,700 | 20,700 | 20,630 | 20,630 | 91 |
2020/01/21 | 20,660 | 20,780 | 20,660 | 20,750 | 134 |
2020/01/20 | 20,520 | 20,690 | 20,520 | 20,690 | 166 |
2020/01/17 | 20,460 | 20,510 | 20,450 | 20,510 | 203 |
2020/01/16 | 20,350 | 20,350 | 20,260 | 20,300 | 32 |
2020/01/15 | 20,310 | 20,310 | 20,310 | 20,310 | 102 |
2020/01/14 | 20,430 | 20,430 | 20,360 | 20,370 | 12 |
2020/01/09 | 20,430 | 20,430 | 20,360 | 20,360 | 91 |
2020/01/08 | 20,110 | 20,250 | 20,100 | 20,200 | 161 |
2020/01/07 | 20,320 | 20,500 | 20,280 | 20,440 | 1,092 |
2020/01/06 | 20,290 | 20,290 | 20,090 | 20,110 | 792 |