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
2026/06/16 20,510 20,600 20,480 20,585 485
2026/06/15 20,765 20,875 20,570 20,570 2,756
2026/06/12 21,200 21,200 20,570 20,610 372
2026/06/11 20,690 20,995 20,620 20,740 170
2026/06/10 20,750 20,750 20,545 20,690 181
2026/06/09 20,795 20,905 20,695 20,750 553
2026/06/08 20,510 20,695 20,325 20,655 267
2026/06/05 20,330 20,630 20,325 20,510 726
2026/06/04 20,200 20,320 20,110 20,210 940
2026/06/03 20,215 20,275 20,025 20,200 569
2026/06/02 20,200 20,280 20,025 20,260 658
2026/06/01 20,600 20,600 20,240 20,240 948
2026/05/29 20,580 20,800 20,580 20,690 1,012
2026/05/28 20,660 20,690 20,480 20,555 168
2026/05/27 20,630 20,695 20,480 20,555 549
2026/05/26 20,745 20,745 20,535 20,645 595
2026/05/25 20,860 20,860 20,600 20,600 572
2026/05/22 21,100 21,100 20,740 20,845 592
2026/05/21 21,040 21,225 21,010 21,010 919
2026/05/20 21,380 21,415 20,880 20,985 273
2026/05/19 20,950 21,270 20,950 21,270 332
2026/05/18 21,220 21,220 20,960 21,000 117
2026/05/15 20,960 21,020 20,800 20,995 211
2026/05/14 20,935 21,015 20,905 20,920 407
2026/05/13 21,220 21,220 20,810 20,810 443
2026/05/12 20,845 20,935 20,770 20,790 701
2026/05/11 20,920 21,090 20,810 20,915 802
2026/05/08 21,200 21,200 20,850 20,900 280
2026/05/07 20,960 21,235 20,650 21,095 1,104
2026/05/01 20,805 20,960 20,690 20,830 2,345
2026/04/30 20,750 20,750 20,520 20,710 5,305
2026/04/28 20,750 21,085 20,750 21,065 404
2026/04/27 20,925 20,940 20,770 20,770 555
2026/04/24 21,295 21,295 21,060 21,095 405
2026/04/23 21,175 21,470 20,950 21,470 339
2026/04/22 21,535 21,535 21,260 21,260 211
2026/04/21 21,615 21,680 21,570 21,610 225
2026/04/20 21,780 21,790 21,620 21,640 305
2026/04/17 21,880 21,885 21,755 21,755 510
2026/04/16 22,045 22,060 21,860 21,860 320
2026/04/15 22,070 22,075 21,935 22,075 764
2026/04/14 21,990 22,025 21,835 21,910 485
2026/04/13 21,730 22,130 21,730 22,000 587
2026/04/10 22,300 22,315 21,975 21,975 290
2026/04/09 22,330 22,555 22,240 22,240 710
2026/04/08 22,555 22,555 22,275 22,325 431
2026/04/07 22,165 22,400 22,120 22,215 416
2026/04/06 22,365 22,370 22,180 22,185 413
2026/04/03 22,140 22,320 22,140 22,275 318
2026/03/27 21,745 22,065 21,745 21,900 345
2026/03/26 21,685 21,850 21,665 21,730 491
2026/03/25 21,730 21,730 21,570 21,685 256
2026/03/24 21,535 21,535 21,230 21,230 150
2026/03/23 21,225 21,725 21,030 21,725 316
2026/03/19 22,005 22,100 21,700 21,725 401
2026/03/18 21,940 22,160 21,775 22,160 5,258
2026/03/17 21,555 21,840 21,540 21,655 326
2026/03/16 21,375 21,485 21,250 21,255 197
2026/03/13 21,370 21,650 21,345 21,385 111
2026/03/12 21,555 21,970 21,430 21,450 83
2026/03/11 21,725 21,950 21,725 21,835 172
2026/03/10 21,895 21,895 21,430 21,595 925
2026/03/09 20,625 21,465 20,625 21,465 321
2026/03/06 21,660 21,660 21,355 21,625 440
2026/03/05 21,895 22,080 21,740 21,740 738
2026/03/04 21,750 21,750 21,460 21,715 825
2026/03/03 22,400 22,400 22,000 22,250 574
2026/03/02 22,350 22,545 22,290 22,515 720
2026/02/27 22,320 22,505 22,320 22,505 407
2026/02/26 22,210 22,390 22,210 22,360 394
2026/02/25 22,190 22,235 22,030 22,205 546
2026/02/24 22,070 22,200 21,950 22,190 188
2026/02/20 22,260 22,260 21,880 21,950 351
2026/02/19 22,225 22,390 22,120 22,390 224
2026/02/18 21,855 22,180 21,855 22,170 267
2026/02/17 21,645 21,965 21,645 21,855 57
2026/02/16 21,870 21,965 21,680 21,745 252
2026/02/13 22,055 22,055 21,805 21,805 273
2026/02/12 21,850 22,060 21,850 22,055 286
2026/02/10 21,925 21,985 21,795 21,980 182
2026/02/09 22,140 22,145 21,870 21,925 1,196
2026/02/06 21,760 21,920 21,675 21,920 719
2026/02/05 21,475 21,770 21,380 21,620 655
2026/02/04 21,020 21,500 21,000 21,475 652
2026/02/03 21,010 21,280 20,890 21,160 201
2026/02/02 20,990 21,100 20,910 20,970 118
2026/01/30 20,860 20,960 20,780 20,935 1,334
2026/01/29 20,570 20,755 20,470 20,755 467
2026/01/28 21,100 21,100 20,645 20,675 1,824
2026/01/27 21,110 21,110 20,785 20,885 239
2026/01/26 21,000 21,050 20,875 21,010 184
2026/01/23 21,120 21,220 21,045 21,075 177
2026/01/22 21,120 21,220 21,095 21,145 59
2026/01/21 20,965 21,095 20,965 21,065 174
2026/01/20 21,080 21,320 21,080 21,285 303
2026/01/19 21,000 21,110 20,965 21,110 279
2026/01/16 21,220 21,220 21,020 21,080 268
2026/01/15 21,380 21,380 21,245 21,325 353
2026/01/14 21,400 21,400 21,280 21,380 152
2026/01/13 21,455 21,515 21,355 21,440 726
2026/01/09 21,355 21,355 21,220 21,285 212
2026/01/08 21,230 21,320 21,220 21,265 57
2026/01/07 21,130 21,350 21,110 21,330 160
2026/01/06 21,090 21,355 21,090 21,355 584
2026/01/05 21,100 21,160 21,040 21,145 608
2025/12/30 21,080 21,210 20,990 21,210 176
2025/12/29 20,995 21,120 20,990 21,035 205
2025/12/26 20,900 21,095 20,900 21,000 461
2025/12/25 20,925 21,010 20,925 20,990 237
2025/12/24 20,780 20,940 20,780 20,910 393
2025/12/23 20,530 20,835 20,530 20,780 276
2025/12/22 20,900 20,900 20,595 20,605 781
2025/12/19 20,800 20,995 20,800 20,985 174
2025/12/18 20,765 20,960 20,765 20,945 245
2025/12/17 20,750 20,840 20,620 20,675 118
2025/12/16 20,945 20,980 20,855 20,855 177
2025/12/15 20,725 21,120 20,725 21,120 500
2025/12/12 20,590 20,745 20,515 20,720 121
2025/12/11 20,665 20,665 20,460 20,460 165
2025/12/10 20,520 20,620 20,520 20,620 76
2025/12/09 20,540 20,540 20,430 20,505 285
2025/12/08 20,400 20,540 20,360 20,540 85
2025/12/05 20,560 20,560 20,240 20,360 204
2025/12/04 20,450 20,605 20,435 20,605 867
2025/12/03 20,530 20,600 20,435 20,450 58
2025/12/02 20,730 20,770 20,675 20,730 306
2025/12/01 20,630 20,800 20,630 20,720 1,354
2025/11/28 20,780 20,800 20,740 20,770 103
2025/11/27 20,785 20,915 20,785 20,800 250
2025/11/26 20,690 20,835 20,560 20,805 427
2025/11/25 20,655 20,655 20,545 20,640 790
2025/11/21 20,240 20,555 20,235 20,555 344
2025/11/20 20,400 20,400 20,145 20,240 100
2025/11/19 20,100 20,230 20,015 20,015 157
2025/11/18 20,160 20,205 20,020 20,040 174
2025/11/17 20,410 20,410 20,085 20,160 388
2025/11/14 20,400 20,435 20,335 20,410 221
2025/11/13 20,310 20,420 20,310 20,400 329
2025/11/12 20,375 20,430 20,265 20,305 161
2025/11/11 20,400 20,400 20,170 20,195 52
2025/11/10 20,500 20,525 20,305 20,400 587
2025/11/07 20,160 20,330 20,160 20,325 1,086
2025/11/06 20,330 20,330 20,080 20,125 900
2025/11/05 20,340 20,495 20,020 20,335 978
2025/11/04 20,170 20,680 20,005 20,120 3,373
2025/10/31 20,300 20,340 20,185 20,300 985
2025/10/30 20,380 20,380 20,000 20,095 3,363
2025/10/29 20,560 20,560 20,175 20,175 149
2025/10/28 20,860 20,860 20,555 20,555 114
2025/10/27 20,800 20,800 20,680 20,800 914
2025/10/24 20,625 20,665 20,560 20,560 324
2025/10/23 20,600 20,725 20,560 20,625 745
2025/10/22 20,465 20,600 20,465 20,600 91
2025/10/21 20,520 20,635 20,455 20,455 1,967
2025/10/20 20,570 20,570 20,465 20,520 82
2025/10/17 20,565 20,565 20,285 20,315 124
2025/10/16 20,455 20,475 20,350 20,385 116
2025/10/15 20,395 20,560 20,275 20,310 196
2025/10/14 20,090 20,285 20,000 20,165 1,215
2025/10/10 20,240 20,310 20,200 20,260 422
2025/10/09 20,585 20,585 20,345 20,375 2,809
2025/10/08 20,660 20,835 20,530 20,585 165
2025/10/07 20,600 20,700 20,530 20,660 126
2025/10/06 20,950 20,950 20,595 20,625 423
2025/10/03 20,230 20,450 20,230 20,450 85
2025/10/02 20,485 20,485 20,230 20,230 101
2025/10/01 20,645 20,645 20,400 20,510 119
2025/09/30 20,740 20,740 20,540 20,645 58
2025/09/29 21,000 21,000 20,730 20,740 222
2025/09/26 21,000 21,105 20,975 20,990 104
2025/09/25 20,905 21,020 20,905 20,940 64
2025/09/24 20,890 20,980 20,790 20,815 238
2025/09/22 20,810 20,890 20,790 20,790 61
2025/09/19 21,000 21,080 20,850 20,895 129
2025/09/18 21,260 21,260 21,000 21,000 74
2025/09/17 21,090 21,190 21,080 21,135 567
2025/09/16 21,030 21,240 21,030 21,180 94
2025/09/12 21,230 21,230 21,060 21,060 57
2025/09/11 21,135 21,220 21,030 21,155 401
2025/09/10 21,210 21,250 21,150 21,230 42
2025/09/09 21,300 21,390 21,175 21,220 200
2025/09/08 21,040 21,245 21,040 21,245 236
2025/09/05 21,000 21,085 20,910 20,970 264
2025/09/04 20,775 20,980 20,775 20,980 47
2025/09/03 20,820 20,940 20,800 20,845 224
2025/09/02 20,800 20,870 20,755 20,810 260
2025/09/01 20,520 20,750 20,505 20,700 5,728
2025/08/29 20,680 20,680 20,525 20,525 26
2025/08/28 20,560 20,680 20,560 20,680 17
2025/08/27 20,390 20,560 20,370 20,560 30
2025/08/26 20,580 20,580 20,340 20,390 72
2025/08/25 20,690 20,700 20,580 20,625 636
2025/08/22 20,630 20,700 20,590 20,700 419
2025/08/21 20,820 20,820 20,585 20,680 175
2025/08/20 20,755 20,955 20,755 20,860 6,114
2025/08/19 20,625 20,700 20,570 20,675 113
2025/08/18 20,570 20,670 20,560 20,560 3,736
2025/08/15 20,450 20,570 20,400 20,515 723
2025/08/14 20,410 20,415 20,285 20,415 146
2025/08/13 20,400 20,480 20,400 20,480 428

このページの先頭へ