(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 |
---|---|---|---|---|---|
2008/12/29 | 11,930 | 11,930 | 11,930 | 11,930 | 5 |
2008/12/11 | 11,590 | 11,590 | 11,590 | 11,590 | 10 |
2008/12/02 | 11,430 | 11,560 | 11,430 | 11,560 | 20 |
2008/11/27 | 11,950 | 11,950 | 11,800 | 11,800 | 20 |
2008/11/19 | 11,800 | 11,860 | 11,800 | 11,860 | 4 |
2008/11/17 | 11,890 | 11,890 | 11,830 | 11,830 | 2 |
2008/11/14 | 11,530 | 11,530 | 11,530 | 11,530 | 1 |
2008/11/13 | 11,450 | 11,450 | 11,450 | 11,450 | 1 |
2008/11/12 | 11,620 | 11,690 | 11,620 | 11,630 | 13 |
2008/11/06 | 11,830 | 11,830 | 11,740 | 11,740 | 6 |
2008/11/05 | 11,910 | 11,910 | 11,910 | 11,910 | 5 |
2008/11/04 | 11,910 | 11,910 | 11,680 | 11,780 | 33 |
2008/10/31 | 11,780 | 11,890 | 11,780 | 11,890 | 11 |
2008/10/29 | 12,550 | 12,550 | 12,550 | 12,550 | 6 |
2008/10/27 | 11,110 | 11,110 | 11,110 | 11,110 | 2 |
2008/10/23 | 11,180 | 11,180 | 11,180 | 11,180 | 3 |
2008/10/16 | 11,480 | 11,480 | 11,480 | 11,480 | 1 |
2008/10/15 | 11,780 | 11,780 | 11,780 | 11,780 | 10 |
2008/10/08 | 11,870 | 11,870 | 11,800 | 11,800 | 7 |
2008/10/03 | 13,150 | 13,290 | 13,150 | 13,290 | 22 |
2008/10/01 | 13,340 | 13,340 | 13,340 | 13,340 | 1 |
2008/09/30 | 13,170 | 13,170 | 13,170 | 13,170 | 10 |
2008/09/25 | 13,770 | 13,770 | 13,770 | 13,770 | 20 |
2008/09/24 | 13,870 | 13,870 | 13,870 | 13,870 | 1 |
2008/09/12 | 13,350 | 13,950 | 13,350 | 13,950 | 20 |
2008/09/11 | 13,800 | 13,800 | 13,750 | 13,750 | 11 |
2008/09/10 | 13,850 | 13,950 | 13,850 | 13,950 | 20 |
2008/09/09 | 14,150 | 14,150 | 14,050 | 14,050 | 11 |
2008/09/08 | 14,350 | 14,350 | 14,350 | 14,350 | 10 |
2008/09/05 | 14,070 | 14,070 | 14,040 | 14,040 | 30 |
2008/09/02 | 14,590 | 14,590 | 14,320 | 14,320 | 20 |
2008/08/29 | 14,640 | 14,640 | 14,640 | 14,640 | 10 |
2008/08/27 | 14,480 | 14,480 | 14,480 | 14,480 | 10 |
2008/08/26 | 14,330 | 14,330 | 14,330 | 14,330 | 10 |
2008/08/25 | 14,360 | 14,450 | 14,360 | 14,450 | 20 |
2008/08/22 | 14,150 | 14,150 | 14,150 | 14,150 | 10 |
2008/08/19 | 14,230 | 14,230 | 14,230 | 14,230 | 10 |
2008/08/18 | 14,350 | 14,630 | 14,350 | 14,630 | 30 |
2008/08/15 | 14,390 | 14,390 | 14,390 | 14,390 | 10 |
2008/07/16 | 14,610 | 14,610 | 14,610 | 14,610 | 10 |
2008/06/23 | 14,450 | 14,450 | 14,450 | 14,450 | 40 |
2008/06/06 | 15,320 | 15,320 | 15,320 | 15,320 | 10 |
2008/06/04 | 15,040 | 15,040 | 15,040 | 15,040 | 10 |
2008/06/03 | 15,000 | 15,000 | 15,000 | 15,000 | 10 |
2008/05/28 | 14,840 | 14,840 | 14,840 | 14,840 | 10 |
2008/05/07 | 15,200 | 15,200 | 15,200 | 15,200 | 10 |
2008/04/30 | 14,610 | 14,940 | 14,610 | 14,940 | 20 |
2008/04/28 | 15,130 | 15,130 | 15,010 | 15,010 | 20 |
2008/04/25 | 15,000 | 15,010 | 15,000 | 15,010 | 40 |
2008/04/23 | 14,940 | 14,940 | 14,940 | 14,940 | 100 |
2008/04/21 | 15,430 | 15,430 | 15,430 | 15,430 | 10 |
2008/04/15 | 15,020 | 15,020 | 14,530 | 14,530 | 30 |
2008/04/09 | 14,980 | 14,980 | 14,980 | 14,980 | 100 |
2008/04/08 | 15,060 | 15,060 | 15,030 | 15,030 | 110 |
2008/04/07 | 14,970 | 14,970 | 14,970 | 14,970 | 100 |
2008/04/04 | 14,940 | 14,940 | 14,940 | 14,940 | 10 |
2008/04/03 | 14,900 | 14,900 | 14,900 | 14,900 | 20 |
2008/03/27 | 14,430 | 14,750 | 14,430 | 14,750 | 40 |
2008/03/26 | 14,630 | 14,630 | 14,630 | 14,630 | 20 |
2008/03/25 | 14,530 | 14,530 | 14,530 | 14,530 | 30 |