(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 33,150 | 33,190 | 32,720 | 32,720 | 1,633 |
| 2024/12/27 | 33,070 | 33,370 | 32,840 | 33,150 | 2,238 |
| 2024/12/26 | 31,580 | 32,850 | 31,580 | 32,720 | 7,437 |
| 2024/12/25 | 30,460 | 31,230 | 30,140 | 31,220 | 5,257 |
| 2024/12/24 | 30,600 | 30,700 | 30,400 | 30,560 | 1,067 |
| 2024/12/23 | 29,685 | 30,150 | 29,595 | 30,150 | 727 |
| 2024/12/20 | 29,490 | 29,800 | 29,185 | 29,185 | 1,148 |
| 2024/12/19 | 28,895 | 29,240 | 28,650 | 29,225 | 968 |
| 2024/12/18 | 29,135 | 29,470 | 29,135 | 29,395 | 985 |
| 2024/12/17 | 29,150 | 29,350 | 28,910 | 28,910 | 248 |
| 2024/12/16 | 29,195 | 29,335 | 29,115 | 29,115 | 164 |
| 2024/12/13 | 29,340 | 29,340 | 29,030 | 29,215 | 336 |
| 2024/12/12 | 29,420 | 29,460 | 29,100 | 29,100 | 2,333 |
| 2024/12/11 | 29,165 | 29,225 | 28,945 | 29,085 | 139 |
| 2024/12/10 | 29,000 | 29,310 | 29,000 | 29,100 | 3,749 |
| 2024/12/09 | 28,590 | 28,775 | 28,590 | 28,725 | 85 |
| 2024/12/06 | 28,660 | 28,775 | 28,510 | 28,565 | 295 |
| 2024/12/05 | 28,750 | 28,750 | 28,500 | 28,500 | 142 |
| 2024/12/04 | 28,835 | 28,840 | 28,540 | 28,585 | 515 |
| 2024/12/03 | 28,415 | 28,945 | 28,415 | 28,920 | 507 |
| 2024/12/02 | 27,975 | 28,520 | 27,975 | 28,415 | 373 |
| 2024/11/29 | 28,520 | 28,520 | 27,900 | 28,055 | 384 |
| 2024/11/28 | 27,875 | 28,460 | 27,875 | 28,400 | 3,241 |
| 2024/11/27 | 29,020 | 29,020 | 28,010 | 28,175 | 1,937 |
| 2024/11/26 | 29,250 | 29,365 | 28,650 | 29,020 | 1,927 |
| 2024/11/25 | 29,555 | 29,650 | 29,335 | 29,335 | 1,173 |
| 2024/11/22 | 29,270 | 29,435 | 29,175 | 29,175 | 400 |
| 2024/11/21 | 29,455 | 29,455 | 29,155 | 29,155 | 89 |
| 2024/11/20 | 29,480 | 29,720 | 29,400 | 29,480 | 1,483 |
| 2024/11/19 | 29,495 | 29,710 | 29,495 | 29,525 | 297 |
| 2024/11/18 | 29,125 | 29,295 | 29,125 | 29,235 | 847 |
| 2024/11/15 | 29,200 | 29,650 | 29,200 | 29,295 | 305 |
| 2024/11/14 | 29,245 | 29,580 | 29,030 | 29,030 | 641 |
| 2024/11/13 | 29,695 | 29,695 | 28,900 | 29,100 | 219 |
| 2024/11/12 | 29,320 | 30,020 | 29,320 | 29,515 | 567 |
| 2024/11/11 | 29,105 | 29,370 | 29,050 | 29,135 | 151 |
| 2024/11/08 | 29,800 | 29,825 | 29,070 | 29,220 | 2,312 |
| 2024/11/07 | 29,800 | 30,190 | 29,800 | 30,050 | 563 |
| 2024/11/06 | 29,350 | 29,760 | 28,645 | 29,345 | 2,000 |
| 2024/11/05 | 29,135 | 29,330 | 29,010 | 29,055 | 251 |
| 2024/11/01 | 29,005 | 29,305 | 28,720 | 29,020 | 1,179 |
| 2024/10/31 | 29,860 | 29,935 | 29,395 | 29,705 | 364 |
| 2024/10/30 | 29,710 | 30,120 | 29,710 | 30,120 | 709 |
| 2024/10/29 | 29,830 | 29,830 | 29,570 | 29,710 | 1,080 |
| 2024/10/28 | 28,850 | 29,845 | 28,850 | 29,700 | 1,200 |
| 2024/10/25 | 28,850 | 29,040 | 28,640 | 28,850 | 744 |
| 2024/10/24 | 29,000 | 29,085 | 28,545 | 28,960 | 732 |
| 2024/10/23 | 28,815 | 29,470 | 28,815 | 29,145 | 483 |
| 2024/10/22 | 28,800 | 28,835 | 28,450 | 28,605 | 1,008 |
| 2024/10/21 | 28,730 | 28,985 | 28,640 | 28,730 | 146 |
| 2024/10/18 | 29,025 | 29,025 | 28,675 | 28,720 | 370 |
| 2024/10/17 | 28,890 | 29,065 | 28,735 | 28,735 | 553 |
| 2024/10/16 | 28,620 | 28,950 | 28,465 | 28,585 | 788 |
| 2024/10/15 | 29,455 | 29,455 | 28,880 | 28,880 | 1,029 |
| 2024/10/11 | 29,430 | 29,430 | 29,000 | 29,035 | 915 |
| 2024/10/10 | 29,445 | 29,500 | 29,225 | 29,500 | 125 |
| 2024/10/09 | 29,375 | 29,375 | 28,885 | 29,045 | 153 |
| 2024/10/08 | 29,600 | 29,600 | 29,030 | 29,030 | 388 |
| 2024/10/07 | 30,040 | 30,040 | 29,730 | 29,805 | 1,193 |
| 2024/10/04 | 29,355 | 29,355 | 29,135 | 29,280 | 650 |
| 2024/10/03 | 29,745 | 29,815 | 29,310 | 29,310 | 444 |
| 2024/10/02 | 28,900 | 29,255 | 28,825 | 28,940 | 702 |
| 2024/10/01 | 29,240 | 29,375 | 29,005 | 29,315 | 457 |
| 2024/09/30 | 28,910 | 29,345 | 28,630 | 28,715 | 1,043 |
| 2024/09/27 | 29,835 | 31,100 | 29,835 | 30,730 | 1,111 |
| 2024/09/26 | 29,570 | 29,840 | 29,285 | 29,785 | 807 |
| 2024/09/25 | 28,950 | 29,350 | 28,950 | 29,170 | 142 |
| 2024/09/24 | 29,330 | 29,375 | 28,950 | 28,960 | 815 |
| 2024/09/20 | 29,200 | 29,405 | 28,865 | 28,865 | 6,115 |
| 2024/09/19 | 28,630 | 28,900 | 28,420 | 28,715 | 1,536 |
| 2024/09/18 | 27,450 | 27,650 | 27,395 | 27,645 | 822 |
| 2024/09/17 | 27,340 | 27,340 | 26,670 | 27,030 | 657 |
| 2024/09/13 | 27,710 | 27,710 | 27,300 | 27,355 | 93 |
| 2024/09/12 | 27,640 | 27,835 | 27,510 | 27,775 | 252 |
| 2024/09/11 | 27,400 | 27,420 | 26,680 | 26,965 | 841 |
| 2024/09/10 | 28,140 | 28,370 | 27,750 | 27,820 | 356 |
| 2024/09/09 | 27,625 | 28,475 | 27,335 | 28,475 | 647 |
| 2024/09/06 | 28,750 | 28,750 | 28,380 | 28,475 | 142 |
| 2024/09/05 | 28,560 | 29,175 | 28,500 | 28,750 | 175 |
| 2024/09/04 | 29,455 | 29,640 | 29,135 | 29,235 | 614 |
| 2024/09/03 | 30,510 | 30,670 | 30,270 | 30,270 | 85 |
| 2024/09/02 | 30,540 | 30,720 | 30,200 | 30,430 | 412 |
| 2024/08/30 | 29,900 | 30,320 | 29,900 | 30,310 | 367 |
| 2024/08/29 | 29,995 | 30,000 | 29,815 | 29,955 | 147 |
| 2024/08/28 | 29,545 | 30,120 | 29,545 | 30,100 | 440 |
| 2024/08/27 | 28,910 | 29,985 | 28,910 | 29,540 | 2,295 |
| 2024/08/26 | 29,600 | 29,600 | 28,865 | 28,920 | 459 |
| 2024/08/23 | 29,595 | 29,835 | 29,525 | 29,805 | 599 |
| 2024/08/22 | 29,530 | 29,585 | 29,450 | 29,580 | 377 |
| 2024/08/21 | 29,795 | 29,865 | 29,490 | 29,790 | 1,118 |
| 2024/08/20 | 30,250 | 30,250 | 29,860 | 30,020 | 562 |
| 2024/08/19 | 30,010 | 30,400 | 29,560 | 29,560 | 871 |
| 2024/08/16 | 30,460 | 30,460 | 30,010 | 30,300 | 423 |
| 2024/08/15 | 28,880 | 29,755 | 28,880 | 29,520 | 590 |
| 2024/08/14 | 28,755 | 29,080 | 28,635 | 28,900 | 820 |
| 2024/08/13 | 27,875 | 28,125 | 27,780 | 28,000 | 532 |
| 2024/08/09 | 27,965 | 27,990 | 27,165 | 27,500 | 397 |
| 2024/08/08 | 26,920 | 28,195 | 26,920 | 27,590 | 1,241 |
| 2024/08/07 | 27,355 | 28,640 | 26,760 | 28,420 | 1,450 |
| 2024/08/06 | 27,640 | 28,490 | 26,860 | 27,745 | 1,233 |
| 2024/08/05 | 26,830 | 26,950 | 24,280 | 25,430 | 2,147 |
| 2024/08/02 | 29,440 | 29,440 | 28,500 | 28,830 | 923 |
| 2024/08/01 | 31,580 | 31,590 | 30,010 | 30,140 | 953 |
| 2024/07/31 | 31,620 | 32,280 | 31,440 | 32,280 | 318 |
| 2024/07/30 | 32,030 | 32,410 | 31,910 | 32,160 | 345 |
| 2024/07/29 | 31,680 | 32,160 | 31,680 | 31,950 | 345 |
| 2024/07/26 | 31,900 | 31,900 | 31,340 | 31,340 | 575 |
| 2024/07/25 | 32,270 | 32,490 | 31,880 | 32,010 | 968 |
| 2024/07/24 | 33,070 | 34,000 | 32,870 | 32,920 | 526 |
| 2024/07/23 | 33,410 | 33,640 | 33,240 | 33,300 | 409 |
| 2024/07/22 | 33,260 | 33,320 | 33,040 | 33,210 | 433 |
| 2024/07/19 | 33,560 | 33,700 | 33,350 | 33,600 | 531 |
| 2024/07/18 | 33,660 | 34,110 | 32,800 | 33,800 | 2,194 |
| 2024/07/17 | 34,730 | 34,820 | 34,600 | 34,730 | 737 |
| 2024/07/16 | 34,580 | 34,880 | 34,520 | 34,590 | 594 |
| 2024/07/12 | 34,910 | 34,910 | 34,330 | 34,640 | 596 |
| 2024/07/11 | 35,120 | 35,120 | 34,790 | 34,970 | 980 |
| 2024/07/10 | 34,940 | 35,160 | 34,830 | 35,160 | 2,382 |
| 2024/07/09 | 34,930 | 35,090 | 34,510 | 35,030 | 1,024 |
| 2024/07/08 | 35,380 | 35,440 | 34,980 | 35,020 | 1,102 |
| 2024/07/05 | 36,070 | 36,070 | 35,350 | 35,440 | 1,117 |
| 2024/07/04 | 35,580 | 36,200 | 35,580 | 36,170 | 1,073 |
| 2024/07/03 | 35,510 | 35,520 | 35,090 | 35,350 | 763 |
| 2024/07/02 | 35,500 | 35,600 | 35,100 | 35,390 | 766 |
| 2024/07/01 | 35,370 | 35,770 | 35,070 | 35,680 | 1,201 |
| 2024/06/28 | 35,170 | 35,220 | 34,820 | 34,980 | 533 |
| 2024/06/27 | 35,310 | 35,310 | 34,500 | 34,790 | 790 |
| 2024/06/26 | 35,450 | 35,450 | 34,760 | 34,980 | 1,006 |
| 2024/06/25 | 34,270 | 35,200 | 34,270 | 35,160 | 1,233 |
| 2024/06/24 | 33,470 | 34,250 | 33,470 | 34,120 | 602 |
| 2024/06/21 | 33,670 | 34,010 | 33,570 | 33,600 | 475 |
| 2024/06/20 | 33,590 | 33,680 | 33,340 | 33,640 | 399 |
| 2024/06/19 | 33,520 | 33,830 | 33,520 | 33,750 | 630 |
| 2024/06/18 | 33,400 | 33,490 | 33,240 | 33,320 | 596 |
| 2024/06/17 | 33,530 | 33,530 | 32,820 | 33,030 | 1,201 |
| 2024/06/14 | 33,600 | 34,300 | 33,560 | 33,930 | 1,025 |
| 2024/06/13 | 34,800 | 34,800 | 33,980 | 34,020 | 940 |
| 2024/06/12 | 34,570 | 34,730 | 34,490 | 34,730 | 581 |
| 2024/06/11 | 35,150 | 35,400 | 34,960 | 35,000 | 417 |
| 2024/06/10 | 34,560 | 35,130 | 34,560 | 35,130 | 686 |
| 2024/06/07 | 34,900 | 34,900 | 34,440 | 34,540 | 632 |
| 2024/06/06 | 34,920 | 35,160 | 34,900 | 34,950 | 826 |
| 2024/06/05 | 35,060 | 35,060 | 34,500 | 34,630 | 1,261 |
| 2024/06/04 | 35,500 | 35,720 | 35,420 | 35,500 | 864 |
| 2024/06/03 | 36,250 | 36,590 | 35,740 | 35,870 | 421 |
| 2024/05/31 | 35,740 | 36,190 | 35,720 | 36,180 | 754 |
| 2024/05/30 | 35,500 | 35,690 | 35,160 | 35,600 | 715 |
| 2024/05/29 | 36,290 | 36,450 | 35,920 | 35,970 | 384 |
| 2024/05/28 | 36,380 | 36,420 | 36,130 | 36,420 | 206 |
| 2024/05/27 | 36,080 | 36,370 | 36,020 | 36,370 | 133 |
| 2024/05/24 | 35,320 | 35,960 | 35,240 | 35,870 | 456 |
| 2024/05/23 | 35,820 | 35,990 | 35,500 | 35,990 | 433 |
| 2024/05/22 | 36,490 | 36,490 | 35,820 | 35,820 | 450 |
| 2024/05/21 | 36,490 | 36,640 | 36,270 | 36,290 | 655 |
| 2024/05/20 | 36,100 | 36,670 | 36,010 | 36,460 | 892 |
| 2024/05/17 | 35,700 | 36,110 | 35,500 | 36,110 | 410 |
| 2024/05/16 | 36,220 | 36,220 | 35,380 | 35,710 | 1,209 |
| 2024/05/15 | 36,110 | 36,690 | 36,110 | 36,290 | 524 |
| 2024/05/14 | 35,680 | 36,300 | 35,680 | 35,920 | 437 |
| 2024/05/13 | 36,290 | 36,420 | 35,640 | 35,780 | 584 |
| 2024/05/10 | 36,510 | 36,980 | 35,820 | 36,100 | 3,403 |
| 2024/05/09 | 37,500 | 37,500 | 36,250 | 36,620 | 823 |
| 2024/05/08 | 36,850 | 37,300 | 36,180 | 36,810 | 5,642 |
| 2024/05/07 | 37,710 | 37,710 | 36,870 | 37,130 | 685 |
| 2024/05/02 | 37,020 | 37,370 | 36,930 | 37,170 | 284 |
| 2024/05/01 | 37,370 | 37,610 | 37,050 | 37,320 | 909 |
| 2024/04/30 | 37,170 | 37,680 | 36,950 | 37,650 | 777 |
| 2024/04/26 | 36,930 | 36,930 | 36,110 | 36,550 | 870 |
| 2024/04/25 | 36,820 | 37,250 | 36,460 | 36,460 | 1,035 |
| 2024/04/24 | 36,840 | 37,460 | 36,700 | 37,460 | 888 |
| 2024/04/23 | 37,010 | 37,190 | 36,410 | 36,540 | 231 |
| 2024/04/22 | 36,710 | 37,180 | 36,430 | 36,700 | 352 |
| 2024/04/19 | 36,660 | 36,860 | 35,880 | 36,350 | 1,042 |
| 2024/04/18 | 36,840 | 37,440 | 36,760 | 37,240 | 849 |
| 2024/04/17 | 37,930 | 37,930 | 36,910 | 37,140 | 770 |
| 2024/04/16 | 38,120 | 38,580 | 37,370 | 37,640 | 3,778 |
| 2024/04/15 | 37,990 | 38,550 | 37,760 | 38,550 | 2,052 |
| 2024/04/12 | 38,770 | 38,920 | 38,450 | 38,590 | 399 |
| 2024/04/11 | 38,060 | 38,590 | 38,050 | 38,590 | 887 |
| 2024/04/10 | 38,310 | 38,380 | 38,080 | 38,240 | 547 |
| 2024/04/09 | 38,180 | 38,460 | 38,060 | 38,430 | 855 |
| 2024/04/08 | 37,570 | 37,950 | 37,500 | 37,950 | 617 |
| 2024/04/05 | 37,270 | 37,270 | 36,790 | 37,260 | 979 |
| 2024/04/04 | 37,670 | 38,260 | 37,580 | 37,700 | 1,552 |
| 2024/04/03 | 37,170 | 37,490 | 37,000 | 37,160 | 782 |
| 2024/04/02 | 37,720 | 37,830 | 37,190 | 37,290 | 338 |
| 2024/04/01 | 38,800 | 38,830 | 37,190 | 37,480 | 2,500 |
| 2024/03/29 | 38,780 | 38,890 | 38,630 | 38,810 | 278 |
| 2024/03/28 | 38,510 | 38,940 | 38,100 | 38,750 | 460 |
| 2024/03/27 | 38,930 | 38,950 | 38,630 | 38,690 | 592 |
| 2024/03/26 | 38,690 | 38,690 | 38,200 | 38,660 | 598 |
| 2024/03/25 | 39,010 | 39,010 | 38,460 | 38,460 | 684 |
| 2024/03/22 | 38,680 | 39,110 | 38,640 | 38,990 | 640 |
| 2024/03/21 | 38,200 | 39,650 | 38,150 | 38,280 | 2,048 |
| 2024/03/19 | 36,400 | 37,290 | 36,390 | 37,290 | 570 |
| 2024/03/18 | 35,970 | 36,460 | 35,910 | 36,460 | 717 |
| 2024/03/15 | 35,130 | 35,700 | 35,130 | 35,530 | 212 |
| 2024/03/14 | 35,060 | 35,130 | 34,880 | 35,130 | 1,199 |
| 2024/03/13 | 35,440 | 35,580 | 34,650 | 34,920 | 189 |
| 2024/03/12 | 34,710 | 35,110 | 34,490 | 35,110 | 420 |
| 2024/03/11 | 35,260 | 35,490 | 34,740 | 35,240 | 1,417 |
| 2024/03/08 | 36,520 | 36,520 | 35,280 | 36,320 | 4,549 |
| 2024/03/07 | 38,350 | 38,350 | 36,480 | 36,600 | 1,823 |
| 2024/03/06 | 37,180 | 37,690 | 36,980 | 37,650 | 1,774 |
| 2024/03/05 | 36,700 | 37,300 | 36,550 | 37,230 | 647 |
| 2024/03/04 | 37,110 | 37,110 | 36,660 | 36,790 | 715 |
| 2024/03/01 | 36,600 | 37,010 | 36,310 | 36,940 | 627 |
| 2024/02/29 | 36,250 | 36,650 | 35,930 | 36,560 | 417 |
| 2024/02/28 | 36,330 | 36,400 | 36,040 | 36,280 | 385 |
| 2024/02/27 | 36,650 | 36,650 | 36,230 | 36,310 | 744 |
| 2024/02/26 | 36,580 | 36,630 | 36,040 | 36,360 | 586 |
| 2024/02/22 | 35,500 | 36,080 | 35,470 | 36,080 | 794 |
| 2024/02/21 | 34,970 | 35,310 | 34,970 | 35,210 | 416 |
| 2024/02/20 | 35,330 | 35,440 | 34,860 | 35,180 | 1,042 |
| 2024/02/19 | 35,180 | 35,280 | 35,020 | 35,220 | 609 |
| 2024/02/16 | 35,780 | 35,780 | 34,930 | 35,170 | 947 |
| 2024/02/15 | 34,980 | 34,980 | 34,450 | 34,740 | 491 |
| 2024/02/14 | 35,190 | 35,190 | 34,420 | 34,690 | 2,387 |
| 2024/02/13 | 34,700 | 35,290 | 34,360 | 35,290 | 591 |
| 2024/02/09 | 34,690 | 34,690 | 34,220 | 34,330 | 395 |
| 2024/02/08 | 34,590 | 34,980 | 34,100 | 34,740 | 537 |
| 2024/02/07 | 33,330 | 34,790 | 33,330 | 34,140 | 2,060 |
| 2024/02/06 | 32,480 | 33,270 | 32,070 | 33,150 | 1,203 |
| 2024/02/05 | 32,480 | 32,650 | 32,150 | 32,500 | 856 |
| 2024/02/02 | 32,060 | 32,060 | 31,780 | 31,930 | 286 |
| 2024/02/01 | 31,750 | 31,930 | 31,670 | 31,900 | 223 |
| 2024/01/31 | 31,260 | 32,140 | 31,260 | 32,140 | 153 |
| 2024/01/30 | 31,770 | 32,080 | 31,770 | 31,930 | 170 |
| 2024/01/29 | 31,490 | 32,160 | 31,490 | 31,930 | 708 |
| 2024/01/26 | 31,570 | 31,570 | 31,150 | 31,260 | 420 |
| 2024/01/25 | 31,600 | 31,850 | 31,500 | 31,660 | 164 |
| 2024/01/24 | 32,120 | 32,120 | 31,640 | 31,700 | 734 |
| 2024/01/23 | 31,970 | 32,400 | 31,930 | 31,970 | 762 |
| 2024/01/22 | 31,730 | 31,900 | 31,730 | 31,900 | 791 |
| 2024/01/19 | 31,190 | 31,820 | 31,190 | 31,510 | 232 |
| 2024/01/18 | 31,190 | 31,720 | 31,150 | 31,390 | 1,037 |
| 2024/01/17 | 31,120 | 31,430 | 30,780 | 30,780 | 362 |
| 2024/01/16 | 30,900 | 30,900 | 30,680 | 30,870 | 340 |
| 2024/01/15 | 30,930 | 31,150 | 30,730 | 30,870 | 239 |
| 2024/01/12 | 31,100 | 31,130 | 30,620 | 30,820 | 1,855 |
| 2024/01/11 | 30,780 | 31,080 | 30,740 | 30,860 | 1,030 |
| 2024/01/10 | 29,530 | 30,070 | 29,495 | 30,000 | 711 |
| 2024/01/09 | 29,940 | 29,940 | 29,400 | 29,530 | 545 |
| 2024/01/05 | 29,170 | 29,690 | 29,170 | 29,525 | 388 |
| 2024/01/04 | 28,580 | 29,085 | 28,400 | 29,015 | 657 |