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
2021/12/30 24,235 24,340 24,100 24,265 56
2021/12/29 24,355 24,560 24,280 24,285 80
2021/12/28 24,640 24,640 24,300 24,420 174
2021/12/27 24,100 24,230 24,100 24,165 135
2021/12/24 24,130 24,250 24,080 24,100 153
2021/12/23 23,735 24,055 23,735 24,010 165
2021/12/22 23,855 23,855 23,590 23,630 99
2021/12/21 24,000 24,000 23,745 23,830 64
2021/12/20 24,250 24,250 23,565 23,565 268
2021/12/17 24,525 24,780 24,260 24,260 174
2021/12/16 24,600 24,695 24,525 24,525 77
2021/12/15 23,860 24,310 23,860 24,275 62
2021/12/14 23,760 23,920 23,670 23,695 133
2021/12/13 23,870 24,500 23,670 24,500 303
2021/12/10 23,965 23,965 23,815 23,870 113
2021/12/09 24,040 24,075 23,930 24,005 20
2021/12/08 24,205 24,300 24,035 24,180 60
2021/12/07 24,070 24,350 23,970 24,350 86
2021/12/06 24,470 24,470 23,755 23,850 99
2021/12/03 24,030 24,190 23,700 24,190 65
2021/12/02 23,500 23,670 23,500 23,655 91
2021/12/01 23,250 24,030 23,250 23,675 147
2021/11/30 23,635 23,935 23,395 23,395 188
2021/11/29 23,765 23,870 23,545 23,545 1,182
2021/11/26 24,700 24,700 24,200 24,370 347
2021/11/25 25,170 25,170 24,800 24,830 29
2021/11/24 25,000 25,130 24,910 24,930 45
2021/11/22 25,050 25,050 24,720 24,810 56
2021/11/19 24,800 25,110 24,800 25,100 205
2021/11/18 24,850 24,850 24,630 24,850 102
2021/11/17 25,290 25,290 24,980 25,010 311
2021/11/16 24,880 25,140 24,870 25,070 392
2021/11/15 24,620 24,810 24,620 24,740 126
2021/11/12 24,400 24,490 24,400 24,490 23
2021/11/11 24,050 24,210 24,050 24,120 15
2021/11/10 24,000 24,080 23,950 23,950 244
2021/11/09 24,460 24,550 24,100 24,100 49
2021/11/08 24,430 24,450 24,350 24,350 92
2021/11/05 24,840 24,840 24,280 24,370 179
2021/11/04 24,680 24,870 24,560 24,710 193
2021/11/02 24,630 24,680 24,340 24,390 155
2021/11/01 24,390 24,540 24,320 24,520 192
2021/10/29 23,910 24,000 23,680 23,970 112
2021/10/28 24,000 24,060 23,900 24,060 19
2021/10/27 24,070 24,150 24,060 24,150 31
2021/10/26 23,900 24,060 23,900 23,980 62
2021/10/25 23,540 23,750 23,450 23,670 117
2021/10/22 23,830 24,010 23,670 23,760 101
2021/10/21 24,480 24,480 23,870 23,930 86
2021/10/20 24,590 24,590 24,230 24,250 103
2021/10/19 24,620 24,620 24,280 24,450 209
2021/10/18 24,470 24,710 24,470 24,620 236
2021/10/15 24,060 24,180 24,000 24,100 157
2021/10/14 23,670 23,770 23,520 23,760 73
2021/10/13 23,970 24,020 23,910 23,910 12
2021/10/12 23,840 24,000 23,800 24,000 95
2021/10/11 23,190 23,770 23,190 23,750 115
2021/10/08 23,070 23,360 23,070 23,240 322
2021/10/07 22,520 22,710 22,520 22,670 20
2021/10/06 23,000 23,010 22,300 22,500 102
2021/10/05 22,980 22,980 22,770 22,980 193
2021/10/04 23,700 23,700 23,190 23,190 35
2021/10/01 23,570 23,750 23,400 23,430 97
2021/09/30 24,550 24,570 23,920 23,950 248
2021/09/29 24,420 24,490 24,270 24,410 453
2021/09/28 24,410 24,500 24,210 24,500 154
2021/09/27 24,210 24,420 24,210 24,240 316
2021/09/24 23,860 24,030 23,790 24,030 426
2021/09/22 23,590 23,590 23,350 23,360 92
2021/09/21 23,560 23,750 23,520 23,680 87
2021/09/17 23,820 24,010 23,820 23,960 389
2021/09/16 23,930 24,010 23,820 23,860 177
2021/09/15 23,810 23,880 23,730 23,800 26
2021/09/14 23,840 23,980 23,840 23,950 111
2021/09/13 23,810 23,810 23,400 23,560 199
2021/09/10 23,680 24,000 23,680 23,810 126
2021/09/09 23,790 23,910 23,660 23,680 96
2021/09/08 23,750 24,100 23,750 23,990 95
2021/09/07 23,900 24,130 23,900 24,000 142
2021/09/06 23,530 23,750 23,530 23,740 395
2021/09/03 23,050 23,480 23,050 23,420 250
2021/09/02 23,170 23,170 23,000 23,000 55
2021/09/01 23,230 23,280 23,140 23,140 62
2021/08/31 22,900 23,020 22,700 23,020 152
2021/08/30 22,780 22,910 22,780 22,900 68
2021/08/27 22,510 22,610 22,420 22,610 321
2021/08/26 22,700 22,720 22,580 22,660 50
2021/08/25 22,430 22,820 22,430 22,650 62
2021/08/24 22,300 22,400 22,300 22,360 42
2021/08/23 21,840 22,400 21,840 22,400 424
2021/08/20 22,320 22,410 21,490 21,490 956
2021/08/19 23,390 23,390 22,450 22,540 434
2021/08/18 23,290 23,380 23,210 23,350 51
2021/08/17 23,530 23,530 23,340 23,340 43
2021/08/16 23,720 23,720 23,400 23,410 69
2021/08/13 23,900 23,980 23,900 23,920 10
2021/08/12 23,940 24,080 23,910 23,970 158
2021/08/11 23,750 23,990 23,750 23,930 344
2021/08/10 23,600 23,700 23,480 23,480 110
2021/08/06 23,480 23,480 23,390 23,420 28
2021/08/05 23,550 23,550 23,480 23,510 59
2021/08/04 23,670 23,680 23,380 23,500 67
2021/08/03 23,590 23,750 23,590 23,670 118
2021/08/02 23,350 23,690 23,350 23,650 145
2021/07/30 23,400 23,400 23,150 23,170 134
2021/07/29 23,420 23,440 23,250 23,280 74
2021/07/28 23,120 23,270 23,100 23,200 83
2021/07/27 23,150 23,230 23,080 23,150 69
2021/07/26 23,240 23,240 22,950 23,090 106
2021/07/21 22,870 23,080 22,790 22,880 154
2021/07/20 22,630 22,640 22,440 22,560 154
2021/07/19 22,880 22,960 22,740 22,800 162
2021/07/16 23,070 23,350 23,070 23,210 174
2021/07/15 23,420 23,420 23,180 23,220 196
2021/07/14 23,620 23,670 23,400 23,450 585
2021/03/22 22,460 22,460 22,040 22,080 397
2021/03/19 22,350 22,680 22,350 22,650 183
2021/03/18 22,110 22,490 22,110 22,430 216
2021/03/17 21,780 21,870 21,590 21,870 285
2021/03/16 21,900 21,920 21,800 21,830 199
2021/03/15 21,710 21,990 21,710 21,990 113
2021/03/12 21,080 21,540 21,080 21,530 249
2021/03/11 21,540 21,560 21,310 21,390 391
2021/03/10 21,510 21,520 21,340 21,470 557
2021/03/09 21,310 21,550 20,870 21,550 322
2021/03/08 21,280 21,280 20,870 20,960 113
2021/03/05 20,710 20,900 20,470 20,900 130
2021/03/04 21,040 21,050 20,540 20,750 65
2021/03/03 20,680 20,900 20,680 20,870 90
2021/03/02 20,820 20,860 20,420 20,600 33
2021/03/01 20,480 20,570 20,460 20,570 185
2021/02/26 20,690 21,010 20,260 20,260 308
2021/02/25 20,930 21,020 20,910 20,920 154
2021/02/24 20,350 20,950 20,350 20,590 137
2021/02/22 21,060 21,100 20,850 20,850 405
2021/02/19 20,820 20,840 20,650 20,790 31
2021/02/18 21,480 21,480 20,930 20,990 54
2021/02/17 21,380 21,440 21,280 21,440 68
2021/02/16 21,670 21,670 21,460 21,460 149
2021/02/15 21,630 21,670 21,470 21,600 635
2021/02/12 21,400 21,630 21,360 21,570 151
2021/02/10 20,920 21,500 20,920 21,390 402
2021/02/09 21,080 21,080 20,630 20,790 165
2021/02/08 20,970 21,070 20,920 21,000 204
2021/02/05 20,680 20,970 20,680 20,870 247
2021/02/04 20,470 20,590 20,310 20,330 154
2021/02/03 19,930 20,420 19,930 20,270 432
2021/02/02 19,400 19,650 19,380 19,640 138
2021/02/01 19,070 19,280 19,070 19,280 7
2021/01/29 19,480 19,480 19,040 19,040 183
2021/01/28 19,160 19,480 19,150 19,430 162
2021/01/27 19,470 19,540 19,460 19,540 27
2021/01/26 19,580 19,590 19,470 19,470 366
2021/01/25 19,850 19,850 19,760 19,780 188
2021/01/22 19,940 19,940 19,840 19,840 38
2021/01/21 19,880 20,050 19,880 19,950 37
2021/01/20 19,840 19,860 19,700 19,800 211
2021/01/19 19,560 19,790 19,560 19,790 53
2021/01/18 19,660 19,660 19,430 19,490 150
2021/01/15 19,900 19,970 19,720 19,750 79
2021/01/14 19,900 20,100 19,890 20,030 137
2021/01/13 20,080 20,080 19,910 19,990 44
2021/01/12 19,990 20,070 19,940 19,990 159
2021/01/08 19,780 20,020 19,780 20,020 241
2021/01/07 19,870 19,890 19,800 19,890 92
2021/01/06 19,500 19,640 19,470 19,630 25
2021/01/05 19,570 19,580 19,430 19,430 79
2021/01/04 20,190 20,190 19,510 19,640 202

このページの先頭へ