(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 19,165 | 19,285 | 19,165 | 19,285 | 178 |
| 2025/07/29 | 19,160 | 19,180 | 19,095 | 19,100 | 156 |
| 2025/07/28 | 19,325 | 19,325 | 19,260 | 19,260 | 156 |
| 2025/07/25 | 19,345 | 19,445 | 19,325 | 19,350 | 1,963 |
| 2025/07/24 | 19,355 | 19,355 | 19,270 | 19,340 | 69 |
| 2025/07/23 | 19,020 | 19,245 | 19,005 | 19,200 | 7,594 |
| 2025/07/22 | 18,960 | 18,960 | 18,800 | 18,890 | 184 |
| 2025/07/18 | 18,965 | 18,995 | 18,955 | 18,960 | 98 |
| 2025/07/17 | 18,855 | 18,955 | 18,855 | 18,955 | 76 |
| 2025/07/16 | 18,880 | 18,880 | 18,780 | 18,875 | 394 |
| 2025/07/15 | 19,150 | 19,150 | 18,870 | 18,885 | 255 |
| 2025/07/14 | 19,100 | 19,220 | 19,020 | 19,220 | 435 |
| 2025/07/11 | 19,720 | 19,870 | 19,720 | 19,760 | 1,028 |
| 2025/07/10 | 19,785 | 19,785 | 19,610 | 19,695 | 316 |
| 2025/07/09 | 19,695 | 19,805 | 19,695 | 19,760 | 481 |
| 2025/07/08 | 19,630 | 19,710 | 19,595 | 19,695 | 2,388 |
| 2025/07/07 | 19,590 | 19,650 | 19,590 | 19,595 | 211 |
| 2025/07/04 | 19,680 | 19,680 | 19,565 | 19,590 | 94 |
| 2025/07/03 | 19,700 | 19,700 | 19,560 | 19,690 | 193 |
| 2025/07/02 | 19,620 | 19,835 | 19,620 | 19,740 | 492 |
| 2025/07/01 | 19,685 | 19,700 | 19,540 | 19,540 | 76 |
| 2025/06/30 | 19,620 | 19,670 | 19,580 | 19,620 | 486 |
| 2025/06/27 | 19,410 | 19,600 | 19,410 | 19,550 | 218 |
| 2025/06/26 | 19,325 | 19,420 | 19,305 | 19,350 | 164 |
| 2025/06/25 | 19,305 | 19,320 | 19,240 | 19,245 | 160 |
| 2025/06/24 | 19,415 | 19,460 | 19,295 | 19,360 | 1,606 |
| 2025/06/23 | 19,230 | 19,330 | 19,230 | 19,315 | 335 |
| 2025/06/20 | 19,395 | 19,395 | 19,305 | 19,305 | 63 |
| 2025/06/19 | 19,265 | 19,390 | 19,265 | 19,355 | 69 |
| 2025/06/18 | 19,185 | 19,325 | 19,185 | 19,320 | 60 |
| 2025/06/17 | 19,290 | 19,310 | 19,235 | 19,310 | 306 |
| 2025/06/16 | 19,270 | 19,420 | 19,270 | 19,275 | 96 |
| 2025/06/13 | 19,175 | 19,200 | 19,110 | 19,200 | 35 |
| 2025/06/12 | 19,230 | 19,250 | 19,145 | 19,175 | 75 |
| 2025/06/11 | 19,245 | 19,245 | 19,175 | 19,230 | 53 |
| 2025/06/10 | 19,270 | 19,270 | 19,185 | 19,245 | 107 |
| 2025/06/09 | 19,320 | 19,370 | 19,240 | 19,250 | 966 |
| 2025/06/06 | 19,230 | 19,320 | 19,230 | 19,265 | 38 |
| 2025/06/05 | 19,225 | 19,295 | 19,115 | 19,130 | 320 |
| 2025/06/04 | 19,265 | 19,315 | 19,225 | 19,225 | 42 |
| 2025/06/03 | 19,250 | 19,265 | 19,165 | 19,265 | 93 |
| 2025/06/02 | 19,320 | 19,325 | 19,190 | 19,240 | 403 |
| 2025/05/30 | 19,215 | 19,395 | 19,215 | 19,395 | 70 |
| 2025/05/29 | 19,325 | 19,350 | 19,255 | 19,300 | 330 |
| 2025/05/28 | 19,385 | 19,400 | 19,305 | 19,305 | 66 |
| 2025/05/27 | 19,335 | 19,350 | 19,275 | 19,350 | 59 |
| 2025/05/26 | 19,235 | 19,335 | 19,230 | 19,330 | 254 |
| 2025/05/23 | 19,180 | 19,235 | 19,135 | 19,190 | 298 |
| 2025/05/22 | 19,205 | 19,205 | 19,020 | 19,025 | 78 |
| 2025/05/21 | 19,200 | 19,300 | 19,170 | 19,205 | 62 |
| 2025/05/20 | 19,490 | 19,490 | 19,105 | 19,165 | 179 |
| 2025/05/19 | 19,375 | 19,445 | 19,315 | 19,355 | 156 |
| 2025/05/16 | 19,340 | 19,450 | 19,305 | 19,450 | 160 |
| 2025/05/15 | 19,185 | 19,350 | 19,185 | 19,335 | 222 |
| 2025/05/14 | 19,380 | 19,380 | 19,170 | 19,170 | 65 |
| 2025/05/13 | 19,345 | 19,430 | 19,295 | 19,430 | 353 |
| 2025/05/12 | 19,215 | 19,285 | 19,200 | 19,270 | 148 |
| 2025/05/09 | 19,230 | 19,240 | 19,155 | 19,190 | 172 |
| 2025/05/08 | 19,185 | 19,185 | 18,935 | 19,165 | 157 |
| 2025/05/07 | 19,140 | 19,300 | 19,140 | 19,240 | 191 |
| 2025/05/02 | 18,980 | 19,090 | 18,970 | 19,085 | 241 |
| 2025/05/01 | 18,795 | 18,925 | 18,765 | 18,925 | 132 |
| 2025/04/30 | 19,020 | 19,020 | 18,420 | 18,610 | 439 |
| 2025/04/28 | 18,800 | 18,955 | 18,800 | 18,955 | 58 |
| 2025/04/25 | 18,745 | 18,830 | 18,700 | 18,780 | 44 |
| 2025/04/24 | 19,250 | 19,250 | 18,710 | 18,710 | 80 |
| 2025/04/23 | 19,220 | 19,220 | 19,110 | 19,140 | 799 |
| 2025/04/22 | 18,870 | 19,055 | 18,870 | 19,040 | 83 |
| 2025/04/21 | 18,860 | 18,910 | 18,810 | 18,870 | 99 |
| 2025/04/18 | 18,705 | 18,895 | 18,675 | 18,895 | 39 |
| 2025/04/17 | 18,355 | 18,600 | 18,355 | 18,600 | 102 |
| 2025/04/16 | 18,330 | 18,450 | 18,330 | 18,390 | 63 |
| 2025/04/15 | 18,550 | 18,625 | 18,410 | 18,415 | 43 |
| 2025/04/14 | 18,495 | 18,585 | 18,495 | 18,550 | 111 |
| 2025/04/11 | 18,040 | 18,495 | 18,040 | 18,495 | 299 |
| 2025/04/10 | 18,450 | 18,605 | 18,095 | 18,550 | 538 |
| 2025/04/09 | 17,505 | 17,715 | 17,200 | 17,650 | 454 |
| 2025/04/08 | 17,735 | 17,910 | 17,705 | 17,850 | 426 |
| 2025/04/07 | 16,500 | 17,730 | 15,525 | 17,435 | 484 |
| 2025/04/04 | 18,330 | 18,410 | 18,100 | 18,150 | 99 |
| 2025/04/03 | 18,030 | 18,330 | 18,000 | 18,330 | 963 |
| 2025/04/02 | 18,705 | 18,705 | 18,365 | 18,375 | 241 |
| 2025/04/01 | 18,680 | 18,780 | 18,600 | 18,620 | 370 |
| 2025/03/31 | 18,900 | 18,900 | 18,520 | 18,615 | 503 |
| 2025/03/28 | 19,080 | 19,210 | 19,000 | 19,070 | 1,165 |
| 2025/03/27 | 18,885 | 19,235 | 18,885 | 19,165 | 1,251 |
| 2025/03/26 | 19,170 | 19,190 | 19,080 | 19,185 | 262 |
| 2025/03/25 | 19,190 | 19,190 | 18,930 | 19,130 | 708 |
| 2025/03/24 | 19,235 | 19,235 | 19,015 | 19,085 | 100 |
| 2025/03/21 | 19,075 | 19,275 | 19,075 | 19,140 | 151 |
| 2025/03/19 | 19,155 | 19,260 | 19,155 | 19,175 | 256 |
| 2025/03/18 | 19,150 | 19,195 | 19,115 | 19,155 | 571 |
| 2025/03/17 | 19,020 | 19,085 | 18,985 | 19,040 | 148 |
| 2025/03/14 | 18,995 | 19,045 | 18,920 | 18,965 | 161 |
| 2025/03/13 | 18,905 | 19,100 | 18,865 | 19,045 | 297 |
| 2025/03/12 | 18,880 | 18,880 | 18,705 | 18,860 | 225 |
| 2025/03/11 | 18,900 | 18,900 | 18,775 | 18,880 | 182 |
| 2025/03/10 | 18,975 | 19,035 | 18,890 | 18,995 | 121 |
| 2025/03/07 | 18,810 | 18,990 | 18,795 | 18,910 | 1,947 |
| 2025/03/06 | 18,950 | 18,950 | 18,820 | 18,925 | 92 |
| 2025/03/05 | 18,815 | 19,080 | 18,815 | 18,915 | 593 |
| 2025/03/04 | 18,645 | 18,945 | 18,645 | 18,910 | 857 |
| 2025/03/03 | 18,725 | 18,900 | 18,660 | 18,855 | 1,655 |
| 2025/02/28 | 18,565 | 18,750 | 18,520 | 18,570 | 306 |
| 2025/02/27 | 18,500 | 18,745 | 18,500 | 18,745 | 322 |
| 2025/02/26 | 18,500 | 18,610 | 18,455 | 18,605 | 1,882 |
| 2025/02/25 | 18,205 | 18,505 | 18,205 | 18,505 | 184 |
| 2025/02/21 | 18,420 | 18,565 | 18,340 | 18,340 | 222 |
| 2025/02/20 | 18,365 | 18,425 | 18,285 | 18,420 | 34 |
| 2025/02/19 | 18,370 | 18,500 | 18,355 | 18,355 | 188 |
| 2025/02/18 | 18,220 | 18,435 | 18,220 | 18,415 | 51 |
| 2025/02/17 | 18,330 | 18,360 | 18,225 | 18,225 | 409 |
| 2025/02/14 | 18,355 | 18,405 | 18,305 | 18,305 | 23 |
| 2025/02/13 | 18,260 | 18,410 | 18,240 | 18,355 | 965 |
| 2025/02/12 | 18,200 | 18,320 | 18,200 | 18,240 | 793 |
| 2025/02/10 | 18,005 | 18,210 | 18,005 | 18,160 | 80 |
| 2025/02/07 | 18,050 | 18,105 | 18,050 | 18,105 | 67 |
| 2025/02/06 | 18,000 | 18,180 | 18,000 | 18,050 | 139 |
| 2025/02/05 | 17,985 | 18,000 | 17,885 | 17,900 | 107 |
| 2025/02/04 | 18,185 | 18,210 | 17,985 | 17,985 | 1,581 |
| 2025/02/03 | 17,900 | 18,085 | 17,900 | 18,060 | 9,272 |
| 2025/01/31 | 18,320 | 18,320 | 18,130 | 18,300 | 1,530 |
| 2025/01/30 | 18,140 | 18,300 | 18,110 | 18,260 | 404 |
| 2025/01/29 | 18,145 | 18,165 | 17,995 | 18,150 | 143 |
| 2025/01/28 | 17,915 | 18,165 | 17,915 | 18,165 | 139 |
| 2025/01/27 | 17,610 | 18,315 | 17,610 | 18,315 | 301 |
| 2025/01/24 | 17,700 | 17,800 | 17,690 | 17,700 | 95 |
| 2025/01/23 | 17,540 | 17,675 | 17,515 | 17,675 | 42 |
| 2025/01/22 | 17,580 | 17,615 | 17,505 | 17,540 | 97 |
| 2025/01/21 | 17,585 | 17,585 | 17,505 | 17,535 | 69 |
| 2025/01/20 | 17,470 | 17,530 | 17,445 | 17,445 | 88 |
| 2025/01/17 | 17,485 | 17,555 | 17,365 | 17,420 | 874 |
| 2025/01/16 | 17,690 | 17,700 | 17,530 | 17,530 | 30 |
| 2025/01/15 | 17,805 | 17,805 | 17,685 | 17,700 | 84 |
| 2025/01/14 | 17,700 | 17,795 | 17,580 | 17,640 | 161 |
| 2025/01/10 | 17,870 | 18,010 | 17,830 | 17,830 | 129 |
| 2025/01/09 | 18,125 | 18,210 | 17,910 | 17,910 | 18,724 |
| 2025/01/08 | 18,280 | 18,320 | 18,225 | 18,295 | 207 |
| 2025/01/07 | 18,385 | 18,385 | 18,145 | 18,290 | 176 |
| 2025/01/06 | 18,415 | 18,455 | 18,310 | 18,320 | 202 |
| 2024/12/30 | 18,400 | 18,500 | 18,295 | 18,310 | 124 |
| 2024/12/27 | 18,180 | 18,355 | 18,175 | 18,355 | 383 |
| 2024/12/26 | 18,000 | 18,130 | 18,000 | 18,130 | 1,376 |
| 2024/12/25 | 18,075 | 18,075 | 17,850 | 17,965 | 150 |
| 2024/12/24 | 17,915 | 18,100 | 17,915 | 18,100 | 260 |
| 2024/12/23 | 17,965 | 18,015 | 17,865 | 18,015 | 138 |
| 2024/12/20 | 18,090 | 18,125 | 17,965 | 17,965 | 105 |
| 2024/12/19 | 17,910 | 18,055 | 17,910 | 18,055 | 34 |
| 2024/12/18 | 18,160 | 18,160 | 18,025 | 18,025 | 37 |
| 2024/12/17 | 18,070 | 18,150 | 18,005 | 18,005 | 106 |
| 2024/12/16 | 18,280 | 18,290 | 18,070 | 18,110 | 372 |
| 2024/12/13 | 18,135 | 18,345 | 18,135 | 18,290 | 1,198 |
| 2024/12/12 | 18,290 | 18,425 | 18,290 | 18,425 | 1,448 |
| 2024/12/11 | 18,165 | 18,255 | 18,130 | 18,175 | 75 |
| 2024/12/10 | 18,250 | 18,320 | 18,175 | 18,175 | 2,289 |
| 2024/12/09 | 18,260 | 18,315 | 18,175 | 18,175 | 44 |
| 2024/12/06 | 18,285 | 18,290 | 18,210 | 18,260 | 130 |
| 2024/12/05 | 18,435 | 18,435 | 18,230 | 18,230 | 196 |
| 2024/12/04 | 18,565 | 18,565 | 18,315 | 18,415 | 136 |
| 2024/12/03 | 18,355 | 18,645 | 18,355 | 18,500 | 541 |
| 2024/12/02 | 18,300 | 18,370 | 18,225 | 18,350 | 71 |
| 2024/11/29 | 18,255 | 18,325 | 18,255 | 18,300 | 68 |
| 2024/11/28 | 18,140 | 18,295 | 18,140 | 18,295 | 26 |
| 2024/11/27 | 18,320 | 18,320 | 18,115 | 18,140 | 77 |
| 2024/11/26 | 18,430 | 18,430 | 18,320 | 18,320 | 327 |
| 2024/11/25 | 18,390 | 18,630 | 18,330 | 18,430 | 241 |
| 2024/11/22 | 18,285 | 18,350 | 18,240 | 18,310 | 61 |
| 2024/11/21 | 18,435 | 18,445 | 18,220 | 18,220 | 207 |
| 2024/11/20 | 18,560 | 18,680 | 18,435 | 18,435 | 33 |
| 2024/11/19 | 18,615 | 18,725 | 18,605 | 18,680 | 315 |
| 2024/11/18 | 18,380 | 18,610 | 18,380 | 18,585 | 193 |
| 2024/11/15 | 18,460 | 18,525 | 18,455 | 18,500 | 146 |
| 2024/11/14 | 18,575 | 18,595 | 18,375 | 18,385 | 248 |
| 2024/11/13 | 18,600 | 18,950 | 18,515 | 18,950 | 140 |
| 2024/11/12 | 18,560 | 18,640 | 18,535 | 18,535 | 908 |
| 2024/11/11 | 18,455 | 18,650 | 18,455 | 18,575 | 142 |
| 2024/11/08 | 18,290 | 18,500 | 18,290 | 18,455 | 138 |
| 2024/11/07 | 18,335 | 18,470 | 18,320 | 18,320 | 245 |
| 2024/11/06 | 18,395 | 18,500 | 18,200 | 18,200 | 123 |
| 2024/11/05 | 18,335 | 18,370 | 18,270 | 18,300 | 134 |
| 2024/11/01 | 18,250 | 18,405 | 18,245 | 18,320 | 127 |
| 2024/10/31 | 18,405 | 18,565 | 18,245 | 18,505 | 234 |
| 2024/10/30 | 18,300 | 18,435 | 18,285 | 18,380 | 196 |
| 2024/10/29 | 18,270 | 18,320 | 18,210 | 18,300 | 517 |
| 2024/10/28 | 17,835 | 18,155 | 17,835 | 18,155 | 86 |
| 2024/10/25 | 18,075 | 18,120 | 17,820 | 17,840 | 82 |
| 2024/10/24 | 18,045 | 18,150 | 18,000 | 18,100 | 117 |
| 2024/10/23 | 18,345 | 18,345 | 18,160 | 18,220 | 199 |
| 2024/10/22 | 18,385 | 18,425 | 18,170 | 18,295 | 308 |
| 2024/10/21 | 18,365 | 18,440 | 18,260 | 18,380 | 161 |
| 2024/10/18 | 18,345 | 18,410 | 18,290 | 18,325 | 271 |
| 2024/10/17 | 18,295 | 18,395 | 18,245 | 18,370 | 158 |
| 2024/10/16 | 18,335 | 18,470 | 18,250 | 18,295 | 301 |
| 2024/10/15 | 18,305 | 18,410 | 18,305 | 18,410 | 670 |
| 2024/10/11 | 18,320 | 18,355 | 18,245 | 18,245 | 88 |
| 2024/10/10 | 18,360 | 18,440 | 18,320 | 18,320 | 111 |
| 2024/10/09 | 18,415 | 18,415 | 18,270 | 18,360 | 1,132 |
| 2024/10/08 | 18,380 | 18,405 | 18,345 | 18,395 | 158 |
| 2024/10/07 | 18,520 | 18,575 | 18,440 | 18,520 | 339 |
| 2024/10/04 | 18,495 | 18,495 | 18,320 | 18,390 | 474 |