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
2026/05/29 34,350 34,920 34,200 34,540 738
2026/05/28 34,290 34,470 33,990 34,200 446
2026/05/27 34,300 34,300 33,760 34,050 340
2026/05/26 34,210 34,210 33,750 33,990 233
2026/05/25 33,960 34,440 33,740 34,030 2,195
2026/05/22 33,780 33,780 33,330 33,450 1,699
2026/05/21 33,100 33,750 33,100 33,310 1,185
2026/05/20 33,040 33,490 32,760 32,900 1,317
2026/05/19 33,150 33,320 32,880 33,220 482
2026/05/18 34,160 34,160 33,000 33,130 975
2026/05/15 34,050 34,500 33,700 34,500 2,222
2026/05/14 33,450 34,660 33,190 33,700 839
2026/05/13 32,120 33,320 32,120 33,260 6,351
2026/05/12 32,160 32,600 32,070 32,120 1,649
2026/05/11 32,310 32,670 32,000 32,360 4,242
2026/05/08 32,840 33,890 32,650 32,890 6,110
2026/05/07 33,210 33,570 32,910 33,340 849
2026/05/01 32,950 33,260 32,810 33,180 306
2026/04/30 33,500 33,590 33,080 33,230 844
2026/04/28 33,920 33,990 33,700 33,970 323
2026/04/27 33,600 33,800 33,420 33,630 453
2026/04/24 34,010 34,020 33,510 33,610 693
2026/04/23 34,590 34,760 33,870 34,010 858
2026/04/22 34,790 35,290 34,500 35,290 597
2026/04/21 35,890 35,890 35,300 35,490 220
2026/04/20 35,570 35,940 35,570 35,890 319
2026/04/17 36,040 36,040 35,390 35,390 296
2026/04/16 35,690 36,270 35,690 35,910 244
2026/04/15 35,910 35,910 35,480 35,740 362
2026/04/14 35,920 35,920 35,070 35,210 548
2026/04/13 34,920 35,250 34,870 35,140 99
2026/04/10 35,380 35,590 35,230 35,470 161
2026/04/09 36,380 36,380 35,120 35,120 243
2026/04/08 35,350 36,000 35,250 35,920 1,008
2026/04/07 34,970 34,970 34,480 34,550 322
2026/04/06 34,850 35,000 34,640 34,990 375
2026/04/03 34,850 35,050 34,770 34,850 336
2026/03/27 34,870 35,510 34,870 35,280 198
2026/03/26 35,140 35,270 34,920 34,990 421
2026/03/25 35,370 35,470 34,440 34,440 538
2026/03/24 34,740 34,800 34,120 34,360 187
2026/03/23 34,190 34,190 33,420 34,040 775
2026/03/19 35,210 35,210 34,690 34,770 320
2026/03/18 35,600 35,750 35,500 35,710 139
2026/03/17 35,280 35,400 35,180 35,250 52
2026/03/16 35,240 35,360 34,880 35,160 794
2026/03/13 35,960 35,960 35,320 35,340 469
2026/03/12 36,770 36,770 36,050 36,370 2,000
2026/03/11 36,460 37,250 36,460 36,880 1,066
2026/03/10 36,650 36,820 36,110 36,460 2,407
2026/03/09 35,660 36,030 35,080 35,950 2,653
2026/03/06 36,700 37,330 36,550 37,050 470
2026/03/05 39,650 39,890 36,750 36,750 1,965
2026/03/04 37,330 37,620 36,680 36,850 1,671
2026/03/03 40,510 40,510 38,200 38,200 1,728
2026/03/02 39,950 41,910 38,850 41,910 937
2026/02/27 39,340 40,210 39,340 40,190 241
2026/02/26 39,550 40,060 39,550 39,730 642
2026/02/25 39,010 39,610 39,010 39,390 667
2026/02/24 39,510 39,510 38,740 38,840 409
2026/02/20 39,490 39,650 38,660 38,960 713
2026/02/19 39,500 40,130 39,370 40,130 256
2026/02/18 39,650 39,880 39,490 39,660 128
2026/02/17 38,910 39,510 38,910 39,410 224
2026/02/16 39,880 39,970 39,190 39,230 249
2026/02/13 38,790 40,000 38,790 39,870 755
2026/02/12 39,860 39,860 38,900 39,250 317
2026/02/10 39,500 39,870 39,130 39,860 513
2026/02/09 41,040 41,050 39,300 39,330 1,294
2026/02/06 38,510 39,640 38,510 39,640 1,198
2026/02/05 39,030 39,650 38,680 38,800 795
2026/02/04 37,740 38,830 37,740 38,780 454
2026/02/03 37,550 37,990 37,510 37,930 149
2026/02/02 38,000 38,170 37,150 37,300 892
2026/01/30 36,080 37,230 36,080 37,160 561
2026/01/29 36,180 36,720 35,690 36,510 1,147
2026/01/28 36,500 36,500 35,840 35,910 2,453
2026/01/27 36,920 36,920 36,550 36,730 332
2026/01/26 37,500 37,500 36,800 36,920 1,038
2026/01/23 38,200 38,500 38,070 38,070 38
2026/01/22 38,240 38,570 38,150 38,200 134
2026/01/21 37,670 37,930 37,440 37,930 559
2026/01/20 38,640 38,640 37,900 37,970 218
2026/01/19 38,330 38,640 38,050 38,640 588
2026/01/16 38,940 39,280 38,890 39,030 235
2026/01/15 38,490 39,440 38,490 39,390 1,035
2026/01/14 38,980 38,980 38,030 38,530 426
2026/01/13 37,500 38,410 37,490 38,410 429
2026/01/09 35,980 36,760 35,980 36,710 193
2026/01/08 36,240 36,240 35,750 35,790 762
2026/01/07 36,340 36,370 36,020 36,230 394
2026/01/06 36,850 37,500 36,840 36,860 369
2026/01/05 36,730 37,030 36,550 36,660 632

このページの先頭へ