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
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

このページの先頭へ