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
2025/06/13 29,845 29,845 29,310 29,485 317
2025/06/12 30,170 30,170 29,835 29,920 161
2025/06/11 30,170 30,400 30,120 30,260 676
2025/06/10 30,170 30,220 30,080 30,110 1,454
2025/06/09 30,230 30,260 30,050 30,100 149
2025/06/06 29,865 30,170 29,865 30,080 566
2025/06/05 30,310 30,310 29,840 29,865 978
2025/06/04 30,900 30,900 30,510 30,600 200
2025/06/03 30,680 30,680 30,450 30,580 305
2025/06/02 31,160 31,160 30,670 30,680 621
2025/05/30 30,580 31,350 30,580 31,350 294
2025/05/29 30,870 31,380 30,860 31,280 402
2025/05/28 30,670 30,670 30,400 30,400 117
2025/05/27 30,020 30,340 29,995 30,340 358
2025/05/26 30,170 30,170 30,000 30,050 411
2025/05/23 30,140 30,180 30,000 30,000 486
2025/05/22 30,040 30,160 29,940 30,010 202
2025/05/21 30,700 30,700 30,390 30,390 194
2025/05/20 30,790 30,790 30,230 30,390 987
2025/05/19 30,150 30,440 30,150 30,200 175
2025/05/16 29,975 30,170 29,625 30,170 167
2025/05/15 30,480 30,480 29,940 29,985 1,038
2025/05/14 31,560 31,560 30,720 30,880 730
2025/05/13 31,730 32,020 31,610 31,610 713
2025/05/12 30,840 31,030 30,740 30,910 2,101
2025/05/09 30,600 31,110 30,490 30,570 1,744
2025/05/08 30,370 30,560 30,000 30,140 9,434
2025/05/07 30,720 30,740 30,350 30,460 238
2025/05/02 31,000 31,300 30,940 30,940 404
2025/05/01 30,350 30,650 30,290 30,620 177
2025/04/30 30,760 30,860 30,270 30,350 3,651
2025/04/28 30,260 31,150 30,260 30,710 3,496
2025/04/25 29,750 29,815 29,565 29,770 373
2025/04/24 29,245 29,905 29,245 29,300 387
2025/04/23 28,910 29,000 28,565 29,000 333
2025/04/22 27,825 28,030 27,825 27,995 99
2025/04/21 28,360 28,380 27,900 28,025 526
2025/04/18 28,385 28,555 28,190 28,555 585
2025/04/17 28,070 28,240 27,890 28,140 906
2025/04/16 28,125 28,220 27,690 27,980 85
2025/04/15 28,235 28,400 28,000 28,000 599
2025/04/14 27,380 27,655 27,080 27,080 1,798
2025/04/11 26,995 27,475 26,360 27,055 2,906
2025/04/10 29,045 29,500 27,985 27,995 2,949
2025/04/09 26,400 26,865 25,855 26,100 4,507
2025/04/08 27,165 27,560 26,910 27,170 772
2025/04/07 25,000 26,340 24,040 25,665 1,082
2025/04/04 27,655 27,700 26,535 27,150 592
2025/04/03 28,285 28,915 28,090 28,555 2,206
2025/04/02 29,720 29,890 29,280 29,890 1,574
2025/04/01 30,080 30,550 29,540 29,575 1,268
2025/03/31 29,795 29,845 29,280 29,685 996
2025/03/28 30,960 30,960 30,410 30,490 3,516
2025/03/27 30,990 31,110 30,580 31,110 2,213
2025/03/26 31,750 31,770 31,410 31,690 230
2025/03/25 31,920 32,160 31,500 31,550 1,003
2025/03/24 31,490 31,710 31,380 31,440 39
2025/03/21 31,670 31,790 31,370 31,490 200
2025/03/19 31,400 32,070 31,400 31,870 456
2025/03/18 31,040 31,500 31,040 31,370 231
2025/03/17 30,450 30,720 30,360 30,640 578
2025/03/14 29,945 30,540 29,945 30,340 446
2025/03/13 30,320 30,420 30,030 30,030 97
2025/03/12 30,100 30,430 30,100 30,430 74
2025/03/11 30,210 30,360 29,850 30,360 318
2025/03/10 30,770 30,900 30,660 30,770 54
2025/03/07 30,010 30,530 30,010 30,460 420
2025/03/06 31,020 31,100 30,710 30,710 294
2025/03/05 29,705 30,790 29,705 30,690 515
2025/03/04 30,310 30,310 29,785 29,890 406
2025/03/03 30,170 30,500 30,020 30,470 355
2025/02/28 30,080 30,100 29,670 29,750 1,078
2025/02/27 29,835 30,500 29,835 30,500 548
2025/02/26 29,530 30,030 29,385 30,030 354
2025/02/25 29,365 29,910 29,360 29,910 79
2025/02/21 29,645 29,865 29,555 29,865 1,119
2025/02/20 29,800 29,900 29,440 29,900 1,123
2025/02/19 29,900 30,390 29,900 30,070 251
2025/02/18 30,280 30,730 30,210 30,530 163
2025/02/17 30,370 30,370 29,995 30,280 197
2025/02/14 30,980 31,130 30,530 30,530 88
2025/02/13 30,380 30,910 30,380 30,750 215
2025/02/12 30,540 30,540 30,020 30,280 342
2025/02/10 30,420 30,590 30,420 30,540 128
2025/02/07 30,750 30,750 30,300 30,600 625
2025/02/06 31,470 31,500 30,800 30,850 606
2025/02/05 30,660 31,500 30,450 31,400 886
2025/02/04 30,780 30,930 30,510 30,510 467
2025/02/03 30,510 30,520 30,030 30,140 1,047
2025/01/31 31,680 31,910 31,320 31,910 233
2025/01/30 31,250 31,690 31,250 31,610 131
2025/01/29 31,310 31,460 31,260 31,410 1,056
2025/01/28 31,480 31,500 31,140 31,250 251
2025/01/27 31,400 31,580 31,400 31,480 377
2025/01/24 31,190 31,480 30,910 31,050 201
2025/01/23 31,050 31,370 30,920 31,370 133
2025/01/22 31,290 31,340 31,120 31,260 409
2025/01/21 31,270 31,470 30,610 30,800 297
2025/01/20 30,380 31,000 30,380 30,700 170
2025/01/17 30,230 30,250 30,010 30,180 300
2025/01/16 30,990 30,990 30,300 30,390 416
2025/01/15 31,130 31,300 30,840 30,900 117
2025/01/14 30,810 31,530 30,800 31,130 998
2025/01/10 31,580 31,920 31,250 31,250 218
2025/01/09 32,440 32,440 31,720 31,720 3,650
2025/01/08 32,480 32,710 32,410 32,710 359
2025/01/07 32,180 32,770 32,100 32,450 2,172
2025/01/06 32,540 33,050 32,100 32,100 938

このページの先頭へ