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)運輸･物流上場投信(1628)の株価時系列情報

(NEXT FUNDS)運輸･物流上場投信(1628)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
2024/04/26 18,470 18,570 18,330 18,525 766
2024/04/25 18,610 18,615 18,430 18,445 231
2024/04/24 18,740 18,740 18,610 18,715 274
2024/04/23 18,810 18,825 18,725 18,725 252
2024/04/22 18,565 18,800 18,550 18,800 594
2024/04/19 18,500 18,500 18,230 18,400 466
2024/04/18 18,450 18,620 18,450 18,560 2,231
2024/04/17 18,595 18,620 18,445 18,445 367
2024/04/16 18,750 18,765 18,520 18,535 459
2024/04/15 18,745 18,955 18,725 18,955 454
2024/04/12 18,790 18,870 18,765 18,830 513
2024/04/11 18,750 18,845 18,635 18,790 389
2024/04/10 18,840 18,870 18,810 18,820 213
2024/04/09 18,830 18,900 18,770 18,845 2,294
2024/04/08 18,755 18,850 18,690 18,815 686
2024/04/05 18,610 18,750 18,580 18,740 376
2024/04/04 18,780 18,815 18,665 18,705 519
2024/04/03 18,545 18,735 18,540 18,685 637
2024/04/02 18,925 18,925 18,540 18,580 2,542
2024/04/01 19,080 19,080 18,830 18,880 689
2024/03/29 19,025 19,140 18,900 19,045 455
2024/03/28 19,285 19,465 19,015 19,015 1,508
2024/03/27 19,370 19,430 19,355 19,355 259
2024/03/26 19,415 19,415 19,195 19,310 458
2024/03/25 19,360 19,625 19,350 19,500 554
2024/03/22 19,345 19,495 19,345 19,445 345
2024/03/21 19,500 19,500 19,240 19,320 719
2024/03/19 19,275 19,445 19,165 19,415 559
2024/03/18 19,125 19,285 19,085 19,275 473
2024/03/15 18,930 19,080 18,920 19,035 1,209
2024/03/14 18,770 18,985 18,735 18,985 1,137
2024/03/13 18,895 18,980 18,675 18,735 516
2024/03/12 18,815 18,850 18,620 18,835 382
2024/03/11 18,980 19,050 18,770 18,940 1,380
2024/03/08 19,400 19,400 18,980 19,090 422
2024/03/07 19,400 19,400 19,210 19,315 427
2024/03/06 19,220 19,335 19,200 19,215 271
2024/03/05 19,230 19,265 19,090 19,240 713
2024/03/04 19,550 19,550 19,210 19,265 2,144
2024/03/01 19,410 19,525 19,320 19,520 843
2024/02/29 19,220 19,415 19,175 19,380 394
2024/02/28 19,245 19,320 19,155 19,255 297
2024/02/27 19,470 19,470 19,220 19,270 729
2024/02/26 19,565 19,610 19,445 19,505 298
2024/02/22 19,495 19,600 19,480 19,530 327
2024/02/21 19,425 19,580 19,425 19,470 259
2024/02/20 19,540 19,630 19,435 19,495 916
2024/02/19 19,365 19,535 19,330 19,535 428
2024/02/16 19,145 19,485 19,145 19,350 522
2024/02/15 19,335 19,335 19,035 19,125 747
2024/02/14 19,360 19,400 19,180 19,320 240
2024/02/13 19,260 19,415 19,135 19,400 890
2024/02/09 19,270 19,315 19,130 19,165 849
2024/02/08 19,565 19,565 19,320 19,495 636
2024/02/07 19,550 19,665 19,500 19,575 227
2024/02/06 19,645 19,775 19,590 19,590 345
2024/02/05 19,860 19,860 19,605 19,645 410
2024/02/02 19,710 19,730 19,480 19,695 473
2024/02/01 19,595 19,920 19,560 19,660 868
2024/01/31 19,380 19,540 19,300 19,530 332
2024/01/30 19,475 19,505 19,415 19,450 370
2024/01/29 19,255 19,450 19,255 19,420 190
2024/01/26 19,450 19,500 19,250 19,265 327
2024/01/25 19,320 19,500 19,320 19,500 57
2024/01/24 19,480 19,480 19,265 19,320 366
2024/01/23 19,650 19,760 19,465 19,520 960
2024/01/22 19,620 19,660 19,270 19,650 772
2024/01/19 19,640 19,640 19,360 19,395 328
2024/01/18 19,640 19,735 19,450 19,460 448
2024/01/17 19,710 20,045 19,700 19,700 540
2024/01/16 19,755 19,905 19,665 19,675 949
2024/01/15 19,490 19,750 19,490 19,750 550
2024/01/12 19,420 19,495 19,335 19,435 640
2024/01/11 19,400 19,435 19,335 19,340 1,019
2024/01/10 19,160 19,335 19,120 19,280 369
2024/01/09 19,145 19,235 18,985 19,125 868
2024/01/05 19,000 19,175 18,945 19,160 787
2024/01/04 18,575 18,930 18,575 18,930 2,297
2023/12/29 18,485 18,575 18,440 18,480 253
2023/12/28 18,460 18,480 18,370 18,480 422
2023/12/27 18,340 18,625 18,340 18,620 1,719
2023/12/26 18,395 18,420 18,250 18,315 195
2023/12/25 18,710 18,785 18,320 18,395 481
2023/12/22 18,450 18,640 18,450 18,630 1,014
2023/12/21 18,230 18,420 18,150 18,415 509
2023/12/20 18,230 18,365 18,190 18,320 625
2023/12/19 18,155 18,195 17,985 18,195 135
2023/12/18 18,180 18,315 18,100 18,210 413
2023/12/15 18,070 18,240 18,055 18,190 133
2023/12/14 18,255 18,255 18,010 18,070 268
2023/12/13 18,275 18,340 18,150 18,245 570
2023/12/12 18,250 18,330 18,200 18,245 732
2023/12/11 17,995 18,210 17,995 18,210 595
2023/12/08 18,065 18,180 17,970 17,970 250
2023/12/07 18,160 18,250 18,100 18,115 405
2023/12/06 18,020 18,225 17,985 18,225 620
2023/12/05 17,905 18,095 17,905 18,035 1,326
2023/12/04 17,910 17,985 17,790 17,925 233
2023/12/01 17,990 17,990 17,920 17,985 150
2023/11/30 17,680 17,880 17,520 17,880 497
2023/11/29 17,910 17,935 17,780 17,780 85
2023/11/28 18,080 18,080 17,835 17,930 159
2023/11/27 18,100 18,100 17,920 17,985 164
2023/11/24 18,130 18,130 17,990 18,010 139
2023/11/22 18,000 18,100 18,000 18,070 1,436
2023/11/21 17,785 18,030 17,780 18,030 949
2023/11/20 17,935 18,015 17,800 17,845 947
2023/11/17 17,640 17,920 17,640 17,905 1,040
2023/11/16 17,650 17,715 17,600 17,655 124
2023/11/15 17,805 17,815 17,600 17,720 402
2023/11/14 17,710 17,725 17,640 17,695 376
2023/11/13 17,735 17,735 17,560 17,655 475
2023/11/10 17,420 17,690 17,420 17,690 280
2023/11/09 17,290 17,560 17,230 17,515 388
2023/11/08 17,530 17,540 17,170 17,290 696
2023/11/07 17,760 17,820 17,525 17,535 433
2023/11/06 18,030 18,030 17,790 17,815 2,902
2023/11/02 18,150 18,150 17,865 17,950 265
2023/11/01 17,760 17,860 17,700 17,860 294
2023/10/31 17,600 17,600 17,435 17,450 338
2023/10/30 17,440 17,490 17,385 17,470 171
2023/10/27 17,415 17,590 17,340 17,590 227
2023/10/26 17,215 17,270 17,140 17,270 93
2023/10/25 17,345 17,395 17,250 17,250 239
2023/10/24 17,140 17,260 16,880 17,260 333
2023/10/23 17,285 17,360 17,150 17,190 345
2023/10/20 17,305 17,350 17,180 17,330 141
2023/10/19 17,165 17,420 17,165 17,370 195
2023/10/18 17,255 17,365 17,130 17,360 818
2023/10/17 17,310 17,360 17,130 17,195 337
2023/10/16 17,470 17,470 17,120 17,170 504
2023/10/13 17,655 17,725 17,530 17,560 142
2023/10/12 17,775 17,775 17,620 17,720 144
2023/10/11 17,965 17,965 17,775 17,780 292
2023/10/10 17,850 18,000 17,825 17,980 186
2023/10/06 17,710 17,825 17,710 17,760 247
2023/10/05 17,565 17,635 17,400 17,600 436
2023/10/04 17,510 17,565 17,285 17,300 595
2023/10/03 18,035 18,035 17,670 17,715 1,252
2023/10/02 18,320 18,415 18,075 18,085 540
2023/09/29 18,590 18,590 18,180 18,295 426
2023/09/28 18,750 18,780 18,450 18,545 479
2023/09/27 18,840 18,860 18,665 18,860 478
2023/09/26 18,940 18,940 18,805 18,935 198
2023/09/25 18,910 18,980 18,850 18,910 150
2023/09/22 18,895 18,960 18,855 18,910 377
2023/09/21 19,140 19,175 18,960 19,000 604
2023/09/20 19,240 19,270 19,170 19,170 292
2023/09/19 19,165 19,215 19,075 19,145 460
2023/09/15 19,200 19,220 19,080 19,180 193
2023/09/14 19,075 19,120 18,950 19,080 728
2023/09/13 18,785 19,035 18,785 19,000 511
2023/09/12 18,650 18,750 18,615 18,725 229
2023/09/11 18,725 18,800 18,520 18,540 154
2023/09/08 18,765 18,800 18,650 18,680 260
2023/09/07 18,725 18,905 18,725 18,880 418
2023/09/06 18,935 18,935 18,740 18,805 265
2023/09/05 18,825 18,890 18,755 18,890 365
2023/09/04 18,730 18,765 18,660 18,765 258
2023/09/01 18,400 18,675 18,400 18,660 288
2023/08/31 18,310 18,550 18,310 18,480 362
2023/08/30 18,340 18,360 18,250 18,250 96
2023/08/29 18,225 18,345 18,225 18,340 159
2023/08/28 18,210 18,210 18,050 18,180 751
2023/08/25 18,100 18,215 18,100 18,170 191
2023/08/24 18,140 18,240 18,125 18,240 314
2023/08/23 18,025 18,200 18,025 18,200 605
2023/08/22 18,035 18,040 17,970 18,040 82
2023/08/21 18,075 18,170 18,070 18,070 140
2023/08/18 18,005 18,100 17,930 18,000 317
2023/08/17 18,280 18,325 18,015 18,150 569
2023/08/16 18,320 18,375 18,225 18,255 1,222
2023/08/15 18,415 18,480 18,340 18,480 146
2023/08/14 18,550 18,610 18,330 18,340 630
2023/08/10 18,325 18,525 18,265 18,525 871
2023/08/09 18,120 18,350 18,105 18,275 752
2023/08/08 17,950 18,105 17,950 18,105 813
2023/08/07 17,765 17,870 17,710 17,870 966
2023/08/04 17,945 17,945 17,700 17,865 1,722
2023/08/03 17,780 17,895 17,735 17,895 209
2023/08/02 18,015 18,105 17,835 17,845 226
2023/08/01 18,000 18,145 17,950 18,130 470
2023/07/31 18,060 18,185 17,880 17,925 1,812
2023/07/28 17,780 17,940 17,655 17,935 564
2023/07/27 17,680 17,835 17,675 17,835 322
2023/07/26 17,665 17,680 17,500 17,680 139
2023/07/25 17,600 17,650 17,595 17,650 150
2023/07/24 17,580 17,625 17,560 17,585 140
2023/07/21 17,500 17,520 17,430 17,500 195
2023/07/20 17,450 17,555 17,440 17,460 139
2023/07/19 17,305 17,410 17,300 17,410 237
2023/07/18 17,155 17,225 17,130 17,155 327
2023/07/14 17,325 17,395 17,200 17,215 310
2023/07/13 17,380 17,380 17,150 17,350 333
2023/07/12 17,880 17,880 17,785 17,785 405
2023/07/11 17,910 17,910 17,800 17,815 114
2023/07/10 18,030 18,030 17,825 17,885 532
2023/07/07 17,880 18,070 17,825 17,980 271
2023/07/06 17,970 18,080 17,895 17,940 188
2023/07/05 17,985 18,100 17,985 18,050 422

このページの先頭へ