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
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

このページの先頭へ