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
2023/12/29 28,350 28,770 28,350 28,485 311
2023/12/28 28,255 28,465 28,150 28,255 435
2023/12/27 28,275 28,465 28,200 28,465 252
2023/12/26 28,215 28,215 28,000 28,105 623
2023/12/25 28,030 28,390 28,030 28,220 217
2023/12/22 28,050 28,320 27,990 28,100 355
2023/12/21 28,225 28,430 28,030 28,115 1,207
2023/12/20 28,945 29,155 28,870 28,905 881
2023/12/19 28,520 28,840 28,200 28,570 981
2023/12/18 28,110 28,445 27,985 28,430 374
2023/12/15 28,210 28,500 28,140 28,350 530
2023/12/14 28,555 28,555 27,725 27,885 3,618
2023/12/13 29,245 29,245 28,835 29,000 340
2023/12/12 29,725 29,725 29,200 29,245 243
2023/12/11 29,335 29,415 29,230 29,335 1,381
2023/12/08 29,435 29,435 28,830 28,995 2,803
2023/12/07 30,310 30,370 29,965 30,080 209
2023/12/06 30,000 30,500 29,945 30,470 474
2023/12/05 29,835 30,040 29,730 29,890 314
2023/12/04 30,240 30,250 29,775 29,860 746
2023/12/01 30,490 30,680 30,410 30,580 315
2023/11/30 30,140 30,360 30,140 30,340 223
2023/11/29 30,020 30,640 29,910 30,230 400
2023/11/28 30,510 30,510 29,975 30,020 146
2023/11/27 30,640 30,640 30,250 30,320 849
2023/11/24 30,450 30,660 30,400 30,640 465
2023/11/22 29,725 30,300 29,725 29,985 750
2023/11/21 30,300 30,310 29,715 29,940 2,032
2023/11/20 31,400 31,450 30,360 30,380 754
2023/11/17 31,020 31,350 30,810 31,350 875
2023/11/16 31,210 31,400 31,050 31,250 382
2023/11/15 31,260 31,350 31,020 31,030 547
2023/11/14 30,830 30,990 30,710 30,840 360
2023/11/13 30,640 30,770 30,380 30,460 229
2023/11/10 30,200 30,500 30,090 30,450 260
2023/11/09 30,290 30,780 30,070 30,670 443
2023/11/08 30,970 31,050 30,110 30,110 414
2023/11/07 30,770 30,770 30,360 30,560 2,347
2023/11/06 30,820 30,820 30,480 30,770 1,889
2023/11/02 30,840 30,840 29,835 29,920 1,327
2023/11/01 29,560 29,920 29,345 29,850 1,118
2023/10/31 28,580 28,580 27,900 28,460 737
2023/10/30 29,015 29,085 28,300 28,440 543
2023/10/27 29,030 29,205 29,030 29,140 125
2023/10/26 28,995 29,080 28,680 28,790 486
2023/10/25 29,185 29,520 29,185 29,230 537
2023/10/24 29,225 29,225 28,295 29,000 368
2023/10/23 29,030 29,285 28,905 28,975 1,243
2023/10/20 29,070 29,350 28,830 29,255 379
2023/10/19 29,325 29,640 29,325 29,505 149
2023/10/18 30,120 30,130 29,765 29,825 274
2023/10/17 30,150 30,250 29,715 29,880 208
2023/10/16 29,700 29,820 29,480 29,645 676
2023/10/13 30,660 30,660 29,945 30,080 498
2023/10/12 30,060 30,660 30,060 30,660 372
2023/10/11 29,715 30,130 29,715 29,940 979
2023/10/10 29,360 29,770 29,360 29,680 983
2023/10/06 28,710 29,460 28,585 29,015 507
2023/10/05 28,525 28,995 28,285 28,860 1,087
2023/10/04 28,640 28,760 27,980 28,025 1,394
2023/10/03 30,230 30,230 29,275 29,375 882
2023/10/02 30,570 30,940 30,300 30,320 405
2023/09/29 30,890 30,890 30,150 30,300 391
2023/09/28 30,930 32,300 30,460 30,760 689
2023/09/27 30,340 30,720 30,070 30,690 486
2023/09/26 30,860 30,950 30,510 30,550 1,352
2023/09/25 31,140 31,140 30,800 30,990 365
2023/09/22 30,570 31,250 30,510 31,060 1,434
2023/09/21 31,200 31,570 31,020 31,130 1,271
2023/09/20 32,130 32,130 31,290 31,350 770
2023/09/19 31,220 32,000 31,150 32,000 2,423
2023/09/15 31,070 31,480 31,070 31,390 416
2023/09/14 30,300 30,750 30,160 30,610 264
2023/09/13 29,900 30,290 29,805 30,090 1,037
2023/09/12 29,460 29,870 29,460 29,865 141
2023/09/11 29,400 29,455 29,175 29,280 327
2023/09/08 29,355 29,680 29,290 29,360 386
2023/09/07 29,735 29,905 29,600 29,600 501
2023/09/06 29,360 29,920 29,360 29,825 947
2023/09/05 29,325 29,330 28,970 29,170 359
2023/09/04 28,680 29,295 28,680 29,295 1,310
2023/09/01 28,220 28,595 28,220 28,510 160
2023/08/31 28,080 28,585 28,080 28,385 577
2023/08/30 27,980 28,045 27,885 27,950 203
2023/08/29 27,945 27,945 27,665 27,705 356
2023/08/28 27,645 27,830 27,625 27,760 358
2023/08/25 27,145 27,285 27,145 27,245 75
2023/08/24 27,475 27,475 27,255 27,420 212
2023/08/23 27,175 27,420 27,100 27,420 117
2023/08/22 27,120 27,420 27,120 27,420 197
2023/08/21 26,850 27,030 26,850 26,930 62
2023/08/18 26,865 26,980 26,710 26,760 2,970
2023/08/17 26,915 27,085 26,630 27,025 457
2023/08/16 27,225 27,265 26,975 27,010 235
2023/08/15 27,615 27,615 27,370 27,370 120
2023/08/14 27,750 27,990 27,310 27,405 446
2023/08/10 27,290 27,710 27,290 27,700 261
2023/08/09 27,520 27,520 27,250 27,290 209
2023/08/08 27,850 27,880 27,600 27,650 218
2023/08/07 27,305 27,695 27,305 27,625 313
2023/08/04 27,330 27,760 27,330 27,505 200
2023/08/03 28,010 28,010 27,385 27,385 471
2023/08/02 27,980 28,755 27,820 28,265 2,274
2023/08/01 27,775 28,270 27,710 28,195 1,030
2023/07/31 27,375 27,635 27,305 27,635 842
2023/07/28 26,750 27,085 26,400 26,890 605
2023/07/27 27,080 27,180 26,970 27,140 565
2023/07/26 27,300 27,300 26,960 27,205 460
2023/07/25 27,095 27,495 27,095 27,480 904
2023/07/24 27,130 27,295 27,105 27,150 1,539
2023/07/21 26,720 26,935 26,670 26,790 298
2023/07/20 26,850 26,990 26,640 26,720 389
2023/07/19 26,405 26,785 26,405 26,785 1,122
2023/07/18 25,845 26,200 25,845 26,170 367
2023/07/14 25,930 26,080 25,705 25,910 390
2023/07/13 25,910 26,080 25,660 25,970 1,314
2023/07/12 27,555 27,555 27,200 27,355 2,170
2023/07/11 28,005 28,005 27,400 27,500 310
2023/07/10 28,080 28,155 27,755 27,805 3,540
2023/07/07 28,385 28,455 28,140 28,295 264
2023/07/06 28,765 28,915 28,565 28,575 491
2023/07/05 28,710 28,765 28,550 28,765 413
2023/07/04 28,645 28,785 28,600 28,710 2,660
2023/07/03 28,600 28,750 28,570 28,680 508
2023/06/30 28,320 28,390 28,135 28,390 215
2023/06/29 28,295 28,480 28,240 28,270 330
2023/06/28 27,960 28,285 27,905 28,285 1,467
2023/06/27 27,670 27,675 27,375 27,510 133
2023/06/26 27,325 27,530 27,325 27,430 396
2023/06/23 27,990 27,995 27,150 27,325 517
2023/06/22 27,910 28,150 27,880 27,935 286
2023/06/21 27,500 27,800 27,430 27,680 1,527
2023/06/20 27,820 27,820 27,525 27,750 136
2023/06/19 28,760 28,760 27,730 27,895 662
2023/06/16 28,560 28,560 27,965 28,325 769
2023/06/15 28,555 28,620 28,220 28,450 847
2023/06/14 27,900 28,700 27,890 28,445 1,779
2023/06/13 26,680 27,440 26,680 27,245 793
2023/06/12 26,500 26,520 26,335 26,410 148
2023/06/09 25,845 26,295 25,845 26,295 122
2023/06/08 26,015 26,170 25,790 25,845 55
2023/06/07 26,380 26,605 25,965 26,000 550
2023/06/06 25,835 26,195 25,835 26,185 271
2023/06/05 25,845 25,960 25,800 25,940 401
2023/06/02 24,970 25,345 24,970 25,345 178
2023/06/01 24,760 24,965 24,720 24,790 68
2023/05/31 24,860 24,860 24,565 24,570 151
2023/05/30 24,755 25,020 24,720 25,020 109
2023/05/29 25,160 25,265 24,880 24,905 152
2023/05/26 24,950 25,025 24,865 24,865 152
2023/05/25 24,900 25,030 24,880 24,880 65
2023/05/24 24,855 24,970 24,750 24,965 265
2023/05/23 25,110 25,265 24,900 24,900 164
2023/05/22 24,765 24,990 24,765 24,990 1,249
2023/05/19 24,900 24,970 24,770 24,810 283
2023/05/18 24,655 24,805 24,655 24,805 211
2023/05/17 24,370 24,510 24,370 24,405 150
2023/05/16 24,400 24,530 24,350 24,370 234
2023/05/15 24,460 24,640 24,370 24,435 202
2023/05/12 24,115 24,520 24,110 24,495 256
2023/05/11 24,275 24,275 23,915 23,990 57
2023/05/10 24,195 24,420 24,000 24,185 366
2023/05/09 23,780 24,255 23,780 24,180 222
2023/05/08 23,610 23,795 23,610 23,720 117
2023/05/02 23,935 23,935 23,655 23,795 220
2023/05/01 23,905 23,935 23,815 23,900 465
2023/04/28 23,365 23,635 23,365 23,635 1,846
2023/04/27 22,925 23,185 22,910 23,185 266
2023/04/26 22,930 22,950 22,840 22,915 104
2023/04/25 23,075 23,195 23,075 23,100 117
2023/04/24 23,130 23,130 23,030 23,080 30
2023/04/21 22,970 23,080 22,920 22,965 82
2023/04/20 23,130 23,165 23,060 23,165 29
2023/04/19 23,300 23,300 22,980 23,245 48
2023/04/18 23,390 23,390 23,320 23,370 40
2023/04/17 23,060 23,300 23,060 23,300 70
2023/04/14 23,210 23,210 22,915 22,970 209
2023/04/13 23,005 23,060 22,945 23,050 164
2023/04/12 23,195 23,220 23,125 23,155 147
2023/04/11 23,080 23,250 23,065 23,105 273
2023/04/10 23,020 23,035 22,900 22,925 264
2023/04/07 22,820 22,915 22,820 22,855 43
2023/04/06 22,995 22,995 22,765 22,790 214
2023/04/05 23,420 23,480 23,210 23,210 1,572
2023/04/04 23,600 23,810 23,550 23,810 209
2023/04/03 23,665 23,670 23,550 23,640 1,570
2023/03/31 23,600 23,665 23,415 23,485 842
2023/03/30 23,060 23,975 22,965 23,120 1,998
2023/03/29 22,525 22,955 22,510 22,955 150
2023/03/28 22,525 22,525 22,380 22,405 67
2023/03/27 22,330 22,330 22,145 22,280 157
2023/03/24 22,110 22,190 22,070 22,190 46
2023/03/23 21,975 22,270 21,975 22,270 78
2023/03/22 22,235 22,325 22,130 22,225 92
2023/03/20 21,955 21,955 21,730 21,785 170
2023/03/17 22,130 22,200 21,950 22,085 221
2023/03/16 22,300 22,300 21,695 22,050 403
2023/03/15 22,875 22,875 22,340 22,350 326
2023/03/14 22,600 22,600 22,090 22,375 892
2023/03/13 23,335 23,335 23,000 23,100 112
2023/03/10 23,620 23,800 23,540 23,665 207
2023/03/09 23,965 24,080 23,965 23,965 232
2023/03/08 23,685 23,875 23,685 23,870 155
2023/03/07 23,755 23,800 23,610 23,800 84
2023/03/06 23,580 23,790 23,580 23,770 212
2023/03/03 23,230 23,485 23,215 23,485 123
2023/03/02 23,320 23,385 23,230 23,230 24
2023/03/01 23,070 23,260 23,070 23,250 64
2023/02/28 23,090 23,260 23,085 23,085 33
2023/02/27 23,060 23,170 23,060 23,085 282
2023/02/24 22,950 23,015 22,950 23,015 9
2023/02/22 23,220 23,220 22,900 22,945 105
2023/02/21 23,235 23,325 23,235 23,295 45
2023/02/20 23,305 23,315 23,280 23,315 281
2023/02/17 22,925 23,215 22,925 23,215 120
2023/02/16 22,920 23,175 22,920 23,110 218
2023/02/15 22,865 22,865 22,725 22,725 188
2023/02/14 22,870 22,945 22,665 22,740 282
2023/02/13 22,595 22,665 22,440 22,665 54
2023/02/10 22,565 22,695 22,500 22,530 919
2023/02/09 22,540 22,745 22,540 22,735 158
2023/02/08 22,905 22,905 22,705 22,705 75
2023/02/07 22,965 23,000 22,765 22,815 131
2023/02/06 22,910 23,050 22,865 22,865 257
2023/02/03 22,530 22,580 22,510 22,575 40
2023/02/02 22,800 22,800 22,470 22,510 54
2023/02/01 22,780 22,840 22,690 22,690 545
2023/01/31 22,680 22,750 22,610 22,660 112
2023/01/30 22,590 22,680 22,505 22,565 253
2023/01/27 22,650 22,650 22,470 22,570 98
2023/01/26 22,455 22,570 22,440 22,495 132
2023/01/25 22,350 22,535 22,350 22,535 171
2023/01/24 22,450 22,450 22,270 22,450 197
2023/01/23 22,155 22,470 22,045 22,470 152
2023/01/20 21,645 21,865 21,645 21,865 45
2023/01/19 21,800 21,830 21,765 21,800 100
2023/01/18 21,850 22,450 21,735 22,280 445
2023/01/17 21,395 21,850 21,395 21,850 76
2023/01/16 21,235 21,345 21,150 21,325 232
2023/01/13 21,610 21,665 21,435 21,450 254
2023/01/12 21,735 21,965 21,735 21,850 223
2023/01/11 21,660 21,795 21,660 21,775 100
2023/01/10 21,760 21,790 21,600 21,655 27
2023/01/06 21,290 21,615 21,290 21,550 112
2023/01/05 21,400 21,490 21,190 21,355 37
2023/01/04 21,345 21,345 21,150 21,255 569

このページの先頭へ