(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 |