(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 |
---|---|---|---|---|---|
2009/12/30 | 10,100 | 10,100 | 9,890 | 9,890 | 71 |
2009/12/29 | 10,020 | 10,050 | 10,020 | 10,050 | 11 |
2009/12/24 | 10,050 | 10,050 | 10,050 | 10,050 | 40 |
2009/12/22 | 10,070 | 10,080 | 10,060 | 10,080 | 1,756 |
2009/12/18 | 10,100 | 10,140 | 10,070 | 10,140 | 1,124 |
2009/12/17 | 10,190 | 10,190 | 10,150 | 10,170 | 811 |
2009/12/16 | 10,110 | 10,170 | 10,110 | 10,170 | 1,013 |
2009/12/14 | 10,070 | 10,070 | 10,000 | 10,030 | 41 |
2009/12/11 | 9,870 | 9,870 | 9,870 | 9,870 | 1 |
2009/12/10 | 10,130 | 10,130 | 10,000 | 10,000 | 20 |
2009/12/07 | 10,310 | 10,310 | 10,240 | 10,240 | 17 |
2009/12/04 | 10,170 | 10,170 | 10,100 | 10,100 | 16 |
2009/11/30 | 9,690 | 9,690 | 9,690 | 9,690 | 1 |
2009/11/24 | 9,690 | 9,690 | 9,610 | 9,610 | 21 |
2009/11/20 | 9,590 | 9,690 | 9,590 | 9,690 | 3 |
2009/11/19 | 9,690 | 9,700 | 9,690 | 9,700 | 14 |
2009/11/17 | 9,690 | 9,690 | 9,690 | 9,690 | 4 |
2009/11/16 | 9,730 | 9,730 | 9,730 | 9,730 | 10 |
2009/11/13 | 9,700 | 9,700 | 9,700 | 9,700 | 1 |
2009/11/12 | 9,750 | 9,750 | 9,700 | 9,700 | 7 |
2009/11/11 | 9,800 | 9,800 | 9,800 | 9,800 | 3 |
2009/11/09 | 9,950 | 9,950 | 9,780 | 9,780 | 31 |
2009/11/06 | 10,000 | 10,000 | 9,910 | 9,910 | 14 |
2009/11/05 | 10,190 | 10,190 | 10,190 | 10,190 | 1 |
2009/11/04 | 10,080 | 10,080 | 10,080 | 10,080 | 3 |
2009/11/02 | 9,980 | 10,060 | 9,980 | 10,060 | 45 |
2009/10/30 | 10,180 | 10,180 | 10,180 | 10,180 | 1 |
2009/10/29 | 10,110 | 10,190 | 10,110 | 10,170 | 35 |
2009/10/23 | 10,450 | 10,450 | 10,450 | 10,450 | 1 |
2009/10/22 | 10,500 | 10,500 | 10,500 | 10,500 | 5 |
2009/10/20 | 10,460 | 10,460 | 10,460 | 10,460 | 3 |
2009/10/19 | 10,300 | 10,350 | 10,300 | 10,350 | 3 |
2009/10/13 | 10,500 | 10,500 | 10,360 | 10,360 | 32 |
2009/10/07 | 10,330 | 10,330 | 10,330 | 10,330 | 2 |
2009/10/01 | 10,820 | 10,820 | 10,820 | 10,820 | 5 |
2009/09/30 | 10,680 | 10,680 | 10,680 | 10,680 | 7 |
2009/09/29 | 10,650 | 10,650 | 10,630 | 10,630 | 8 |
2009/09/28 | 10,680 | 10,680 | 10,680 | 10,680 | 6 |
2009/09/24 | 10,890 | 11,110 | 10,890 | 11,040 | 11 |
2009/09/18 | 11,010 | 11,010 | 11,010 | 11,010 | 10 |
2009/09/17 | 11,020 | 11,020 | 11,020 | 11,020 | 2 |
2009/09/16 | 11,100 | 11,100 | 11,100 | 11,100 | 40 |
2009/09/14 | 11,100 | 11,100 | 11,100 | 11,100 | 2 |
2009/09/11 | 11,260 | 11,260 | 11,260 | 11,260 | 1 |
2009/09/04 | 11,030 | 11,030 | 11,020 | 11,020 | 2 |
2009/09/03 | 11,110 | 11,110 | 11,110 | 11,110 | 1 |
2009/08/31 | 11,410 | 11,410 | 11,260 | 11,260 | 11 |
2009/08/27 | 11,120 | 11,120 | 11,120 | 11,120 | 9 |
2009/08/26 | 11,240 | 11,240 | 11,240 | 11,240 | 5 |
2009/08/24 | 11,070 | 11,070 | 11,050 | 11,050 | 2 |
2009/08/21 | 10,870 | 10,870 | 10,870 | 10,870 | 1 |
2009/08/14 | 10,840 | 10,990 | 10,840 | 10,990 | 8 |
2009/08/13 | 10,890 | 10,920 | 10,890 | 10,920 | 2 |
2009/08/11 | 10,930 | 10,930 | 10,930 | 10,930 | 4 |
2009/08/10 | 11,070 | 11,070 | 11,070 | 11,070 | 1 |
2009/08/03 | 10,870 | 10,870 | 10,870 | 10,870 | 2 |
2009/07/30 | 10,690 | 10,690 | 10,690 | 10,690 | 10 |
2009/07/27 | 10,910 | 10,910 | 10,850 | 10,890 | 9 |
2009/07/23 | 10,690 | 10,730 | 10,690 | 10,720 | 16 |
2009/07/21 | 10,690 | 10,690 | 10,690 | 10,690 | 1 |
2009/07/16 | 10,680 | 10,680 | 10,670 | 10,670 | 20 |
2009/07/15 | 10,670 | 10,670 | 10,670 | 10,670 | 5 |
2009/07/14 | 10,570 | 10,570 | 10,570 | 10,570 | 4 |
2009/07/13 | 10,720 | 10,750 | 10,650 | 10,650 | 31 |
2009/07/10 | 10,790 | 10,790 | 10,790 | 10,790 | 1 |
2009/07/09 | 11,040 | 11,050 | 11,040 | 11,040 | 3 |
2009/07/08 | 11,090 | 11,090 | 11,090 | 11,090 | 51 |
2009/07/07 | 11,170 | 11,170 | 11,170 | 11,170 | 1 |
2009/07/03 | 11,110 | 11,130 | 11,110 | 11,130 | 2 |
2009/07/01 | 11,370 | 11,370 | 11,370 | 11,370 | 1 |
2009/06/25 | 11,280 | 11,280 | 11,280 | 11,280 | 1 |
2009/06/23 | 11,190 | 11,190 | 11,190 | 11,190 | 6 |
2009/06/22 | 11,370 | 11,370 | 11,370 | 11,370 | 10 |
2009/06/19 | 11,130 | 11,130 | 11,130 | 11,130 | 3 |
2009/06/16 | 11,330 | 11,330 | 11,310 | 11,310 | 67 |
2009/06/15 | 11,410 | 11,450 | 11,410 | 11,450 | 58 |
2009/06/12 | 11,270 | 11,340 | 11,270 | 11,340 | 46 |
2009/06/11 | 11,190 | 11,190 | 11,130 | 11,130 | 33 |
2009/06/10 | 11,230 | 11,230 | 11,170 | 11,190 | 76 |
2009/06/09 | 11,020 | 11,020 | 11,020 | 11,020 | 5 |
2009/06/05 | 11,300 | 11,300 | 11,070 | 11,070 | 8 |
2009/06/04 | 11,190 | 11,190 | 11,190 | 11,190 | 7 |
2009/06/03 | 11,350 | 11,350 | 11,290 | 11,290 | 51 |
2009/06/01 | 11,350 | 11,350 | 11,350 | 11,350 | 30 |
2009/05/29 | 11,100 | 11,100 | 11,100 | 11,100 | 1 |
2009/05/28 | 11,160 | 11,160 | 11,160 | 11,160 | 1 |
2009/05/25 | 11,080 | 11,080 | 11,080 | 11,080 | 10 |
2009/05/21 | 11,000 | 11,000 | 11,000 | 11,000 | 6 |
2009/05/20 | 11,120 | 11,120 | 11,070 | 11,070 | 52 |
2009/05/18 | 10,990 | 10,990 | 10,990 | 10,990 | 1 |
2009/05/13 | 11,250 | 11,330 | 11,250 | 11,330 | 13 |
2009/05/12 | 11,210 | 11,210 | 11,210 | 11,210 | 10 |
2009/05/11 | 11,200 | 11,210 | 11,200 | 11,210 | 51 |
2009/05/08 | 11,100 | 11,100 | 11,080 | 11,080 | 19 |
2009/05/07 | 11,150 | 11,150 | 11,090 | 11,090 | 23 |
2009/05/01 | 10,780 | 10,780 | 10,780 | 10,780 | 3 |
2009/04/30 | 10,830 | 10,830 | 10,670 | 10,750 | 5 |
2009/04/27 | 10,440 | 10,440 | 10,440 | 10,440 | 3 |
2009/04/24 | 10,610 | 10,610 | 10,610 | 10,610 | 1 |
2009/04/23 | 10,660 | 10,660 | 10,580 | 10,580 | 7 |
2009/04/22 | 10,640 | 10,640 | 10,640 | 10,640 | 1 |
2009/04/21 | 10,640 | 10,640 | 10,510 | 10,570 | 12 |
2009/04/20 | 10,740 | 10,740 | 10,700 | 10,700 | 7 |
2009/04/17 | 10,770 | 10,850 | 10,750 | 10,750 | 6 |
2009/04/16 | 10,960 | 10,960 | 10,960 | 10,960 | 10 |
2009/04/15 | 10,710 | 10,750 | 10,710 | 10,750 | 4 |
2009/04/14 | 10,610 | 10,720 | 10,610 | 10,720 | 47 |
2009/04/13 | 10,730 | 10,780 | 10,660 | 10,680 | 51 |
2009/04/10 | 10,750 | 10,750 | 10,750 | 10,750 | 30 |
2009/04/08 | 10,500 | 10,500 | 10,500 | 10,500 | 48 |
2009/04/07 | 10,520 | 10,520 | 10,480 | 10,490 | 53 |
2009/04/06 | 10,100 | 10,470 | 10,100 | 10,470 | 11 |
2009/04/02 | 10,550 | 10,550 | 10,550 | 10,550 | 1 |
2009/03/31 | 10,460 | 10,460 | 10,420 | 10,420 | 11 |
2009/03/30 | 10,850 | 10,850 | 10,850 | 10,850 | 1 |
2009/03/27 | 10,780 | 10,790 | 10,740 | 10,740 | 8 |
2009/03/26 | 10,800 | 10,930 | 10,800 | 10,930 | 15 |
2009/03/24 | 10,590 | 10,590 | 10,590 | 10,590 | 2 |
2009/03/23 | 10,180 | 10,180 | 10,170 | 10,170 | 6 |
2009/03/18 | 10,060 | 10,060 | 10,060 | 10,060 | 1 |
2009/03/16 | 9,870 | 9,870 | 9,820 | 9,820 | 13 |
2009/03/13 | 9,900 | 9,900 | 9,590 | 9,660 | 92 |
2009/03/12 | 9,750 | 9,750 | 9,600 | 9,600 | 3 |
2009/03/11 | 9,930 | 9,930 | 9,910 | 9,910 | 5 |
2009/03/10 | 9,970 | 9,970 | 9,950 | 9,950 | 11 |
2009/02/27 | 10,320 | 10,340 | 10,320 | 10,340 | 30 |
2009/02/25 | 10,020 | 10,020 | 10,020 | 10,020 | 3 |
2009/02/24 | 9,900 | 9,900 | 9,900 | 9,900 | 10 |
2009/02/23 | 9,960 | 10,040 | 9,960 | 10,040 | 26 |
2009/02/20 | 10,130 | 10,130 | 10,130 | 10,130 | 10 |
2009/02/19 | 10,310 | 10,310 | 10,310 | 10,310 | 10 |
2009/02/18 | 10,480 | 10,480 | 10,220 | 10,250 | 13 |
2009/02/17 | 10,480 | 10,480 | 10,290 | 10,290 | 5 |
2009/02/10 | 10,380 | 10,380 | 10,380 | 10,380 | 1 |
2009/02/09 | 10,740 | 10,740 | 10,500 | 10,500 | 12 |
2009/02/05 | 10,670 | 10,670 | 10,670 | 10,670 | 1 |
2009/02/04 | 10,560 | 10,560 | 10,560 | 10,560 | 1 |
2009/02/02 | 10,630 | 10,630 | 10,630 | 10,630 | 1 |
2009/01/29 | 10,970 | 10,970 | 10,970 | 10,970 | 1 |
2009/01/28 | 11,040 | 11,040 | 11,040 | 11,040 | 1 |
2009/01/26 | 10,890 | 10,890 | 10,890 | 10,890 | 10 |
2009/01/23 | 10,900 | 10,900 | 10,810 | 10,810 | 3 |
2009/01/22 | 10,870 | 10,870 | 10,870 | 10,870 | 5 |
2009/01/20 | 10,980 | 10,980 | 10,980 | 10,980 | 2 |
2009/01/19 | 10,830 | 11,220 | 10,830 | 11,220 | 18 |
2009/01/15 | 11,110 | 11,170 | 11,110 | 11,140 | 5 |
2009/01/13 | 11,270 | 11,270 | 11,270 | 11,270 | 3 |
2009/01/07 | 11,720 | 11,720 | 11,720 | 11,720 | 2 |