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
2022/12/30 21,595 21,655 21,470 21,475 102
2022/12/29 21,485 21,485 21,350 21,470 117
2022/12/28 21,565 21,565 21,440 21,540 256
2022/12/27 21,860 21,860 21,525 21,525 152
2022/12/26 21,575 21,795 21,575 21,680 73
2022/12/23 21,540 21,575 21,410 21,575 126
2022/12/22 21,760 21,900 21,760 21,805 142
2022/12/21 21,800 21,800 21,320 21,525 281
2022/12/20 22,700 22,700 21,885 22,035 346
2022/12/19 22,765 22,765 22,660 22,700 83
2022/12/16 23,060 23,175 23,000 23,020 238
2022/12/15 23,240 23,345 23,240 23,335 48
2022/12/14 23,150 23,325 23,140 23,325 268
2022/12/13 23,380 23,410 23,260 23,270 148
2022/12/12 23,090 23,210 23,090 23,195 43
2022/12/09 23,075 23,230 23,075 23,120 159
2022/12/08 22,940 23,000 22,815 23,000 145
2022/12/07 22,975 23,180 22,975 23,155 158
2022/12/06 23,000 23,125 22,935 23,100 99
2022/12/05 23,325 23,325 22,990 23,000 58
2022/12/02 23,710 23,710 23,100 23,310 281
2022/12/01 24,005 24,005 23,700 23,735 69
2022/11/30 23,770 23,880 23,715 23,880 19
2022/11/29 24,045 24,045 23,735 23,745 138
2022/11/28 24,240 24,300 24,025 24,045 28
2022/11/25 24,240 24,240 24,140 24,140 35
2022/11/24 24,320 24,320 24,210 24,210 237
2022/11/22 24,070 24,325 24,070 24,190 448
2022/11/21 23,900 23,900 23,900 23,900 8
2022/11/18 23,800 23,800 23,800 23,800 3
2022/11/17 23,710 23,720 23,650 23,650 109
2022/11/16 23,860 23,860 23,550 23,760 214
2022/11/15 23,615 23,910 23,615 23,910 28
2022/11/14 23,960 23,960 23,750 23,750 80
2022/11/11 23,950 24,010 23,785 24,010 220
2022/11/10 23,520 23,520 23,345 23,450 27
2022/11/09 23,850 24,070 23,850 23,900 123
2022/11/08 23,935 24,070 23,890 24,070 84
2022/11/07 23,950 23,950 23,725 23,835 52
2022/11/04 23,790 23,790 23,585 23,610 26
2022/11/02 23,350 23,850 23,100 23,850 552
2022/11/01 23,975 24,100 23,725 23,725 1,213
2022/10/31 23,700 23,910 23,700 23,910 394
2022/10/28 23,330 23,640 23,330 23,490 126
2022/10/27 23,640 23,640 23,310 23,395 20
2022/10/26 23,515 23,675 23,515 23,630 149
2022/10/25 23,345 23,510 23,330 23,455 135
2022/10/24 23,295 23,330 23,160 23,180 47
2022/10/21 23,265 23,265 22,955 23,070 23
2022/10/20 23,105 23,210 23,100 23,130 40
2022/10/19 23,235 23,330 23,235 23,300 233
2022/10/18 23,620 23,620 23,100 23,235 147
2022/10/17 23,160 23,160 23,035 23,125 367
2022/10/14 23,150 23,380 23,060 23,315 182
2022/10/13 22,865 23,000 22,865 22,915 278
2022/10/12 22,810 22,910 22,810 22,910 13
2022/10/11 23,000 23,050 22,785 22,810 44
2022/10/07 22,925 23,255 22,925 23,235 25
2022/10/06 23,360 23,455 23,350 23,390 48
2022/10/05 23,595 23,595 23,270 23,285 107
2022/10/04 23,065 23,245 23,065 23,190 592
2022/10/03 21,970 22,565 21,970 22,565 574
2022/09/30 22,720 22,720 21,955 22,015 511
2022/09/29 23,040 23,040 22,680 23,015 58
2022/09/28 22,890 22,890 22,400 22,540 343
2022/09/27 22,965 23,140 22,965 23,000 75
2022/09/26 23,195 23,195 22,805 22,820 208
2022/09/22 23,405 23,680 23,400 23,680 95
2022/09/21 23,815 23,815 23,510 23,565 169
2022/09/20 24,000 24,200 24,000 24,070 17
2022/09/16 23,820 23,895 23,750 23,760 80
2022/09/15 23,930 23,990 23,930 23,990 71
2022/09/14 24,065 24,165 23,950 23,950 366
2022/09/13 24,310 24,350 24,200 24,320 87
2022/09/12 24,615 24,615 24,430 24,525 30
2022/09/09 24,360 24,555 24,360 24,435 1,442
2022/09/08 24,195 24,450 24,190 24,425 259
2022/09/07 23,985 24,000 23,880 23,970 339
2022/09/06 23,840 23,980 23,750 23,965 81
2022/09/05 24,040 24,040 23,825 23,910 126
2022/09/02 24,110 24,115 24,050 24,070 64
2022/09/01 24,305 24,305 24,080 24,170 507
2022/08/31 24,560 24,595 24,470 24,550 156
2022/08/30 24,495 24,630 24,480 24,595 139
2022/08/29 24,085 24,335 24,085 24,325 193
2022/08/26 24,615 24,675 24,570 24,570 96
2022/08/25 24,435 24,570 24,435 24,570 670
2022/08/24 24,495 24,585 24,465 24,515 21
2022/08/23 24,610 24,610 24,390 24,440 87
2022/08/22 24,605 24,900 24,605 24,835 48
2022/08/19 24,840 24,895 24,840 24,880 29
2022/08/18 24,870 24,870 24,665 24,720 59
2022/08/17 24,695 25,045 24,695 25,010 198
2022/08/16 24,590 24,590 24,400 24,450 25
2022/08/15 24,525 24,620 24,525 24,590 41
2022/08/12 24,230 24,500 24,230 24,500 267
2022/08/10 23,850 24,075 23,845 24,020 45
2022/08/09 23,870 24,025 23,755 23,850 26
2022/08/08 23,855 24,070 23,845 24,015 59
2022/08/05 23,520 23,920 23,520 23,855 76
2022/08/04 24,220 24,220 23,620 23,690 279
2022/08/03 23,870 24,020 23,850 23,900 123
2022/08/02 24,185 24,185 23,910 23,960 56
2022/08/01 23,750 24,475 23,750 24,395 614
2022/07/29 24,015 24,015 23,690 23,690 186
2022/07/28 24,285 24,285 23,980 23,980 31
2022/07/27 24,100 24,125 23,940 24,125 104
2022/07/26 24,290 24,380 24,190 24,280 46
2022/07/25 24,270 24,455 24,145 24,185 136
2022/07/22 24,385 24,530 24,375 24,455 586
2022/07/21 24,510 24,565 24,325 24,475 254
2022/07/20 24,400 24,475 24,375 24,475 284
2022/07/19 23,760 24,095 23,760 24,095 203
2022/07/15 23,695 23,800 23,575 23,760 169
2022/07/14 23,790 24,320 23,360 23,695 801
2022/07/13 23,820 23,940 23,720 23,750 1,016
2022/07/12 24,050 24,050 23,585 23,630 1,243
2022/07/11 24,085 24,120 24,000 24,085 323
2022/07/08 23,825 24,000 23,690 23,720 287
2022/07/07 23,365 23,480 23,145 23,455 42
2022/07/06 23,345 23,345 22,885 23,025 486
2022/07/05 23,540 23,730 23,540 23,590 13
2022/07/04 23,495 23,505 23,420 23,480 47
2022/07/01 23,650 23,650 23,070 23,105 263
2022/06/30 24,005 24,005 23,700 23,725 202
2022/06/29 24,335 24,380 24,035 24,065 122
2022/06/28 24,175 24,400 24,155 24,380 734
2022/06/27 24,220 24,220 23,905 23,950 83
2022/06/24 23,660 23,875 23,660 23,875 185
2022/06/23 24,195 24,225 23,945 24,045 235
2022/06/22 24,440 24,500 24,215 24,215 818
2022/06/21 23,790 24,035 23,775 24,000 139
2022/06/20 23,800 23,830 23,350 23,405 207
2022/06/17 23,300 23,560 23,075 23,475 389
2022/06/16 24,100 24,470 24,065 24,065 91
2022/06/15 23,820 23,885 23,605 23,605 100
2022/06/14 23,590 23,755 23,590 23,755 286
2022/06/13 24,115 24,255 24,000 24,090 408
2022/06/10 25,000 25,000 24,780 24,795 155
2022/06/09 25,045 25,330 25,030 25,030 412
2022/06/08 24,795 24,970 24,730 24,930 199
2022/06/07 24,560 24,770 24,560 24,590 156
2022/06/06 24,055 24,275 24,000 24,245 50
2022/06/03 24,570 24,570 24,155 24,230 603
2022/06/02 24,490 24,490 24,345 24,490 245
2022/06/01 23,865 24,520 23,865 24,520 312
2022/05/31 23,650 23,735 23,625 23,630 89
2022/05/30 23,165 23,720 23,165 23,705 277
2022/05/27 23,540 23,540 23,160 23,160 83
2022/05/26 23,035 23,330 23,035 23,120 45
2022/05/25 23,010 23,010 22,840 22,935 96
2022/05/24 23,265 23,280 23,015 23,015 30
2022/05/23 23,255 23,255 23,055 23,155 148
2022/05/20 22,900 23,055 22,880 23,055 458
2022/05/19 22,650 22,800 22,400 22,735 371
2022/05/18 22,955 23,180 22,930 23,150 48
2022/05/17 22,865 22,875 22,760 22,825 50
2022/05/16 23,545 23,545 22,900 22,900 731
2022/05/13 22,955 23,230 22,940 23,045 112
2022/05/12 22,830 23,225 22,570 22,885 2,054
2022/05/11 23,725 23,725 22,800 22,985 7,201
2022/05/10 23,770 23,835 23,475 23,705 3,086
2022/05/09 24,450 24,450 24,180 24,180 158
2022/05/06 24,415 24,550 24,275 24,495 366
2022/05/02 24,415 24,500 24,020 24,155 661
2022/04/28 23,245 24,200 23,225 24,100 2,894
2022/04/27 23,270 23,415 23,235 23,275 270
2022/04/26 24,085 24,085 23,655 23,770 87
2022/04/25 23,350 23,800 23,350 23,750 76
2022/04/22 24,065 24,095 23,885 23,960 77
2022/04/21 24,210 24,520 24,155 24,385 122
2022/04/20 24,100 24,465 24,080 24,375 241
2022/04/19 23,535 23,605 23,400 23,605 111
2022/04/18 23,240 23,260 23,000 23,250 126
2022/04/15 23,040 23,360 23,040 23,355 75
2022/04/14 23,020 23,255 22,930 23,205 43
2022/04/13 22,980 23,115 22,815 23,070 179
2022/04/12 22,925 22,925 22,605 22,605 174
2022/04/11 22,895 23,100 22,860 22,910 111
2022/04/08 23,265 23,265 22,705 22,860 1,898
2022/04/07 23,410 23,485 23,100 23,465 102
2022/04/06 23,930 24,005 23,760 23,775 237
2022/04/05 24,500 24,510 24,200 24,295 103
2022/04/04 24,200 24,350 24,200 24,305 51
2022/04/01 24,325 24,365 24,050 24,350 87
2022/03/31 24,475 24,845 24,410 24,575 88
2022/03/30 24,740 24,870 24,310 24,530 229
2022/03/29 24,450 24,715 24,360 24,600 209
2022/03/28 24,200 24,355 23,990 24,255 152
2022/03/25 24,650 24,650 23,940 24,115 475
2022/03/24 23,475 24,150 23,475 24,150 195
2022/03/23 23,365 23,905 23,360 23,800 461
2022/03/22 23,105 23,120 22,905 22,995 330
2022/03/18 22,585 22,710 22,390 22,605 452
2022/03/17 22,455 22,995 22,455 22,850 331
2022/03/16 22,065 22,310 22,000 22,220 202
2022/03/15 21,405 22,020 21,405 21,765 220
2022/03/14 21,060 21,505 21,060 21,475 97
2022/03/11 21,245 21,345 20,800 21,125 223
2022/03/10 21,100 21,700 21,100 21,700 143
2022/03/09 20,545 20,925 20,545 20,600 167
2022/03/08 20,615 20,850 20,340 20,360 465
2022/03/07 21,740 21,740 20,625 21,055 800
2022/03/04 22,835 22,835 22,150 22,240 391
2022/03/03 23,010 23,385 23,010 23,030 106
2022/03/02 23,475 23,475 22,895 22,940 526
2022/03/01 23,970 24,090 23,900 23,975 61
2022/02/28 23,700 23,985 23,680 23,895 121
2022/02/25 23,715 23,900 23,610 23,830 83
2022/02/24 24,145 24,145 23,555 23,630 260
2022/02/22 24,285 24,345 23,895 24,100 107
2022/02/21 24,535 24,785 24,400 24,760 150
2022/02/18 24,495 24,925 24,475 24,895 185
2022/02/17 25,025 25,025 24,650 24,780 70
2022/02/16 25,250 25,250 24,915 25,050 105
2022/02/15 24,950 24,950 24,475 24,475 76
2022/02/14 25,150 25,150 24,475 24,685 136
2022/02/10 25,585 25,800 25,230 25,315 127
2022/02/09 25,435 25,870 25,435 25,590 490
2022/02/08 24,925 25,295 24,925 25,200 146
2022/02/07 25,000 25,000 24,920 24,970 33
2022/02/04 25,320 25,320 25,120 25,210 35
2022/02/03 24,715 25,420 24,715 25,320 104
2022/02/02 24,515 25,165 24,515 25,070 139
2022/02/01 24,985 24,985 24,480 24,480 81
2022/01/31 24,810 24,810 24,320 24,700 131
2022/01/28 24,070 24,670 24,070 24,600 213
2022/01/27 24,730 24,780 23,920 24,035 270
2022/01/26 24,665 24,905 24,560 24,635 97
2022/01/25 24,805 24,870 24,630 24,680 76
2022/01/24 24,665 25,160 24,665 25,100 159
2022/01/21 25,130 25,180 24,670 25,095 270
2022/01/20 25,305 25,680 25,185 25,630 163
2022/01/19 25,890 26,095 25,310 25,350 405
2022/01/18 26,750 26,965 26,325 26,390 247
2022/01/17 25,855 26,750 25,855 26,600 203
2022/01/14 26,800 26,800 26,110 26,350 455
2022/01/13 26,340 26,670 26,200 26,670 135
2022/01/12 26,300 26,370 26,055 26,340 384
2022/01/11 26,010 26,010 25,800 25,985 251
2022/01/07 25,985 26,180 25,675 26,005 377
2022/01/06 25,855 26,155 25,780 25,865 304
2022/01/05 25,730 26,260 25,700 26,260 584
2022/01/04 24,300 25,250 24,300 25,220 331

このページの先頭へ