(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 |
---|---|---|---|---|---|
2010/12/30 | 9,590 | 9,590 | 9,520 | 9,520 | 1,747 |
2010/12/29 | 0 | 0 | 0 | 9,590 | 0 |
2010/12/28 | 9,560 | 9,590 | 9,560 | 9,590 | 3 |
2010/12/27 | 9,580 | 9,580 | 9,570 | 9,580 | 6 |
2010/12/24 | 9,580 | 9,580 | 9,540 | 9,540 | 190 |
2010/12/22 | 9,610 | 9,610 | 9,570 | 9,570 | 424 |
2010/12/20 | 9,650 | 9,650 | 9,590 | 9,590 | 13 |
2010/12/17 | 9,640 | 9,640 | 9,640 | 9,640 | 1 |
2010/12/16 | 9,660 | 9,660 | 9,660 | 9,660 | 2 |
2010/12/15 | 9,630 | 9,630 | 9,610 | 9,610 | 110 |
2010/12/14 | 9,620 | 9,630 | 9,620 | 9,630 | 40 |
2010/12/13 | 9,550 | 9,550 | 9,550 | 9,550 | 8 |
2010/12/10 | 0 | 0 | 0 | 9,520 | 0 |
2010/12/09 | 9,540 | 9,560 | 9,520 | 9,520 | 26 |
2010/12/08 | 9,470 | 9,500 | 9,470 | 9,500 | 103 |
2010/12/07 | 9,430 | 9,430 | 9,430 | 9,430 | 10 |
2010/12/06 | 9,430 | 9,430 | 9,430 | 9,430 | 40 |
2010/12/03 | 9,450 | 9,450 | 9,410 | 9,410 | 6 |
2010/12/02 | 9,450 | 9,450 | 9,450 | 9,450 | 1 |
2010/12/01 | 0 | 0 | 0 | 9,350 | 0 |
2010/11/30 | 0 | 0 | 0 | 9,350 | 0 |
2010/11/29 | 9,340 | 9,350 | 9,340 | 9,350 | 10 |
2010/11/26 | 9,250 | 9,250 | 9,250 | 9,250 | 1 |
2010/11/25 | 0 | 0 | 0 | 9,290 | 0 |
2010/11/24 | 9,240 | 9,300 | 9,240 | 9,290 | 68 |
2010/11/22 | 9,340 | 9,340 | 9,340 | 9,340 | 2 |
2010/11/19 | 9,350 | 9,350 | 9,320 | 9,320 | 41 |
2010/11/18 | 9,330 | 9,330 | 9,330 | 9,330 | 7 |
2010/11/17 | 0 | 0 | 0 | 9,210 | 0 |
2010/11/16 | 9,240 | 9,240 | 9,210 | 9,210 | 3 |
2010/11/15 | 9,350 | 9,350 | 9,350 | 9,350 | 2 |
2010/11/12 | 9,280 | 9,280 | 9,280 | 9,280 | 1 |
2010/11/11 | 0 | 0 | 0 | 9,280 | 0 |
2010/11/10 | 9,320 | 9,320 | 9,280 | 9,280 | 3 |
2010/11/09 | 9,200 | 9,200 | 9,200 | 9,200 | 20 |
2010/11/08 | 0 | 0 | 0 | 9,240 | 0 |
2010/11/05 | 9,240 | 9,240 | 9,240 | 9,240 | 45 |
2010/11/04 | 9,060 | 9,060 | 9,060 | 9,060 | 3 |
2010/11/02 | 8,940 | 8,940 | 8,940 | 8,940 | 6 |
2010/11/01 | 9,030 | 9,040 | 9,000 | 9,040 | 22 |
2010/10/29 | 0 | 0 | 0 | 9,130 | 0 |
2010/10/28 | 9,130 | 9,130 | 9,130 | 9,130 | 1 |
2010/10/27 | 9,080 | 9,080 | 9,030 | 9,030 | 23 |
2010/10/26 | 9,130 | 9,130 | 9,130 | 9,130 | 10 |
2010/10/25 | 0 | 0 | 0 | 9,110 | 0 |
2010/10/22 | 0 | 0 | 0 | 9,110 | 0 |
2010/10/21 | 9,140 | 9,150 | 9,110 | 9,110 | 31 |
2010/10/20 | 9,230 | 9,280 | 9,230 | 9,260 | 12 |
2010/10/19 | 0 | 0 | 0 | 9,180 | 0 |
2010/10/18 | 0 | 0 | 0 | 9,180 | 0 |
2010/10/15 | 9,180 | 9,180 | 9,180 | 9,180 | 3 |
2010/10/14 | 0 | 0 | 0 | 9,260 | 0 |
2010/10/13 | 0 | 0 | 0 | 9,260 | 0 |
2010/10/12 | 9,260 | 9,260 | 9,260 | 9,260 | 3 |
2010/10/08 | 0 | 0 | 0 | 9,190 | 0 |
2010/10/07 | 0 | 0 | 0 | 9,190 | 0 |
2010/10/06 | 0 | 0 | 0 | 9,190 | 0 |
2010/10/05 | 9,190 | 9,190 | 9,190 | 9,190 | 1 |
2010/10/04 | 9,360 | 9,360 | 9,280 | 9,310 | 12 |
2010/10/01 | 9,280 | 9,280 | 9,280 | 9,280 | 10 |
2010/09/30 | 9,530 | 9,530 | 9,410 | 9,410 | 22 |
2010/09/29 | 0 | 0 | 0 | 9,620 | 0 |
2010/09/28 | 0 | 0 | 0 | 9,620 | 0 |
2010/09/27 | 9,620 | 9,620 | 9,620 | 9,620 | 1 |
2010/09/24 | 9,580 | 9,580 | 9,580 | 9,580 | 3 |
2010/09/22 | 0 | 0 | 0 | 9,640 | 0 |
2010/09/21 | 9,640 | 9,640 | 9,640 | 9,640 | 10 |
2010/09/17 | 0 | 0 | 0 | 9,810 | 0 |
2010/09/16 | 0 | 0 | 0 | 9,810 | 0 |
2010/09/15 | 0 | 0 | 0 | 9,810 | 0 |
2010/09/14 | 9,810 | 9,810 | 9,810 | 9,810 | 1 |
2010/09/13 | 9,890 | 9,890 | 9,890 | 9,890 | 1,400 |
2010/09/10 | 0 | 0 | 0 | 9,880 | 0 |
2010/09/09 | 0 | 0 | 0 | 9,880 | 0 |
2010/09/08 | 0 | 0 | 0 | 9,880 | 0 |
2010/09/07 | 9,900 | 9,900 | 9,880 | 9,880 | 254 |
2010/09/06 | 9,930 | 9,930 | 9,860 | 9,870 | 255 |
2010/09/03 | 9,790 | 9,810 | 9,780 | 9,780 | 253 |
2010/09/02 | 9,740 | 9,820 | 9,740 | 9,820 | 752 |
2010/09/01 | 9,550 | 9,630 | 9,550 | 9,630 | 128 |
2010/08/31 | 9,610 | 9,610 | 9,580 | 9,580 | 381 |
2010/08/30 | 9,720 | 9,720 | 9,720 | 9,720 | 128 |
2010/08/27 | 9,510 | 9,610 | 9,510 | 9,610 | 767 |
2010/08/26 | 9,560 | 9,560 | 9,560 | 9,560 | 2 |
2010/08/25 | 9,540 | 9,560 | 9,540 | 9,540 | 254 |
2010/08/24 | 9,580 | 9,600 | 9,580 | 9,600 | 258 |
2010/08/23 | 0 | 0 | 0 | 9,730 | 0 |
2010/08/20 | 9,760 | 9,760 | 9,730 | 9,730 | 4 |
2010/08/19 | 9,850 | 9,850 | 9,840 | 9,840 | 256 |
2010/08/18 | 9,820 | 9,860 | 9,770 | 9,860 | 761 |
2010/08/17 | 9,770 | 9,770 | 9,770 | 9,770 | 127 |
2010/08/16 | 9,740 | 9,780 | 9,730 | 9,780 | 255 |
2010/08/13 | 9,610 | 9,690 | 9,610 | 9,690 | 2 |
2010/08/12 | 9,750 | 9,760 | 9,750 | 9,760 | 127 |
2010/08/11 | 0 | 0 | 0 | 9,960 | 0 |
2010/08/10 | 10,010 | 10,010 | 9,960 | 9,960 | 2 |
2010/08/09 | 0 | 0 | 0 | 9,880 | 0 |
2010/08/06 | 9,880 | 9,880 | 9,880 | 9,880 | 130 |
2010/08/05 | 9,850 | 9,900 | 9,850 | 9,870 | 174 |
2010/08/04 | 9,850 | 9,850 | 9,800 | 9,800 | 141 |
2010/08/03 | 9,900 | 9,900 | 9,900 | 9,900 | 44 |
2010/08/02 | 9,850 | 9,850 | 9,850 | 9,850 | 1 |
2010/07/30 | 9,950 | 9,950 | 9,840 | 9,840 | 132 |
2010/07/29 | 0 | 0 | 0 | 10,130 | 0 |
2010/07/28 | 10,130 | 10,130 | 10,130 | 10,130 | 128 |
2010/07/27 | 0 | 0 | 0 | 9,970 | 0 |
2010/07/26 | 9,970 | 9,970 | 9,970 | 9,970 | 1 |
2010/07/23 | 9,950 | 9,950 | 9,940 | 9,940 | 128 |
2010/07/22 | 0 | 0 | 0 | 10,020 | 0 |
2010/07/21 | 0 | 0 | 0 | 10,020 | 0 |
2010/07/20 | 0 | 0 | 0 | 10,020 | 0 |
2010/07/16 | 0 | 0 | 0 | 10,020 | 0 |
2010/07/15 | 0 | 0 | 0 | 10,020 | 0 |
2010/07/14 | 10,020 | 10,020 | 10,020 | 10,020 | 11 |
2010/07/13 | 0 | 0 | 0 | 10,330 | 0 |
2010/07/12 | 10,330 | 10,330 | 10,330 | 10,330 | 1 |
2010/07/09 | 0 | 0 | 0 | 10,120 | 0 |
2010/07/08 | 0 | 0 | 0 | 10,120 | 0 |
2010/07/07 | 10,120 | 10,120 | 10,120 | 10,120 | 5 |
2010/07/06 | 0 | 0 | 0 | 10,110 | 0 |
2010/07/05 | 0 | 0 | 0 | 10,110 | 0 |
2010/07/02 | 0 | 0 | 0 | 10,110 | 0 |
2010/07/01 | 0 | 0 | 0 | 10,110 | 0 |
2010/06/30 | 10,110 | 10,110 | 10,110 | 10,110 | 1 |
2010/06/29 | 10,280 | 10,310 | 10,280 | 10,310 | 11 |
2010/06/28 | 0 | 0 | 0 | 10,390 | 0 |
2010/06/25 | 0 | 0 | 0 | 10,390 | 0 |
2010/06/24 | 0 | 0 | 0 | 10,390 | 0 |
2010/06/23 | 10,400 | 10,430 | 10,390 | 10,390 | 16 |
2010/06/22 | 10,550 | 10,550 | 10,510 | 10,510 | 2 |
2010/06/21 | 10,560 | 10,560 | 10,560 | 10,560 | 51 |
2010/06/18 | 0 | 0 | 0 | 10,440 | 0 |
2010/06/17 | 0 | 0 | 0 | 10,440 | 0 |
2010/06/16 | 10,430 | 10,440 | 10,410 | 10,440 | 221 |
2010/06/15 | 0 | 0 | 0 | 10,050 | 0 |
2010/06/14 | 0 | 0 | 0 | 10,050 | 0 |
2010/06/11 | 0 | 0 | 0 | 10,050 | 0 |
2010/06/10 | 0 | 0 | 0 | 10,050 | 0 |
2010/06/09 | 10,050 | 10,050 | 10,050 | 10,050 | 1 |
2010/06/08 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
2010/06/07 | 0 | 0 | 0 | 10,360 | 0 |
2010/06/04 | 10,360 | 10,360 | 10,360 | 10,360 | 129 |
2010/06/03 | 10,260 | 10,340 | 10,260 | 10,340 | 392 |
2010/06/02 | 10,060 | 10,180 | 10,060 | 10,150 | 400 |
2010/06/01 | 0 | 0 | 0 | 10,170 | 0 |
2010/05/31 | 0 | 0 | 0 | 10,170 | 0 |
2010/05/28 | 10,170 | 10,170 | 10,170 | 10,170 | 1 |
2010/05/27 | 0 | 0 | 0 | 9,990 | 0 |
2010/05/26 | 0 | 0 | 0 | 9,990 | 0 |
2010/05/25 | 10,020 | 10,020 | 9,990 | 9,990 | 55 |
2010/05/24 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/21 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/20 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/19 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/18 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/17 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/14 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/13 | 0 | 0 | 0 | 10,640 | 0 |
2010/05/12 | 10,640 | 10,640 | 10,640 | 10,640 | 5 |
2010/05/11 | 10,700 | 10,700 | 10,700 | 10,700 | 100 |
2010/05/10 | 0 | 0 | 0 | 10,510 | 0 |
2010/05/07 | 10,360 | 10,510 | 10,360 | 10,510 | 217 |
2010/05/06 | 10,750 | 10,750 | 10,730 | 10,730 | 5 |
2010/04/30 | 10,870 | 10,970 | 10,870 | 10,970 | 85 |
2010/04/28 | 10,830 | 10,830 | 10,720 | 10,720 | 172 |
2010/04/27 | 11,060 | 11,060 | 11,060 | 11,060 | 7 |
2010/04/26 | 11,090 | 11,110 | 11,090 | 11,100 | 46 |
2010/04/23 | 0 | 0 | 0 | 11,040 | 0 |
2010/04/22 | 10,950 | 11,040 | 10,940 | 11,040 | 13 |
2010/04/21 | 11,030 | 11,070 | 11,030 | 11,070 | 28 |
2010/04/20 | 10,840 | 10,910 | 10,840 | 10,910 | 1,175 |
2010/04/19 | 10,830 | 10,830 | 10,830 | 10,830 | 7 |
2010/04/16 | 11,110 | 11,110 | 11,030 | 11,030 | 205 |
2010/04/15 | 11,040 | 11,040 | 11,030 | 11,030 | 12 |
2010/04/14 | 0 | 0 | 0 | 10,890 | 0 |
2010/04/13 | 10,880 | 10,890 | 10,880 | 10,890 | 6 |
2010/04/12 | 11,000 | 11,040 | 11,000 | 11,040 | 16 |
2010/04/09 | 0 | 0 | 0 | 10,850 | 0 |
2010/04/08 | 10,860 | 10,860 | 10,850 | 10,850 | 17 |
2010/04/07 | 11,000 | 11,000 | 11,000 | 11,000 | 105 |
2010/04/06 | 10,890 | 10,890 | 10,870 | 10,870 | 18 |
2010/04/05 | 0 | 0 | 0 | 10,850 | 0 |
2010/04/02 | 10,850 | 10,850 | 10,850 | 10,850 | 200 |
2010/04/01 | 10,950 | 10,950 | 10,800 | 10,800 | 16 |
2010/03/31 | 10,650 | 10,650 | 10,650 | 10,650 | 20 |
2010/03/29 | 10,370 | 10,370 | 10,370 | 10,370 | 1 |
2010/03/25 | 10,460 | 10,460 | 10,350 | 10,350 | 17 |
2010/03/23 | 10,500 | 10,500 | 10,430 | 10,430 | 2 |
2010/03/15 | 10,300 | 10,300 | 10,300 | 10,300 | 1 |
2010/03/12 | 10,220 | 10,220 | 10,220 | 10,220 | 1 |
2010/03/08 | 10,180 | 10,180 | 10,180 | 10,180 | 5 |
2010/03/05 | 10,100 | 10,100 | 10,100 | 10,100 | 1 |
2010/03/04 | 9,970 | 9,970 | 9,970 | 9,970 | 2 |
2010/03/02 | 10,220 | 10,220 | 9,990 | 9,990 | 4 |
2010/03/01 | 10,040 | 10,240 | 10,040 | 10,240 | 10 |
2010/02/26 | 9,940 | 9,940 | 9,940 | 9,940 | 12 |
2010/02/23 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
2010/02/22 | 9,960 | 10,070 | 9,960 | 10,060 | 3,087 |
2010/02/19 | 9,890 | 9,890 | 9,860 | 9,860 | 192 |
2010/02/18 | 9,950 | 9,950 | 9,950 | 9,950 | 1 |
2010/02/17 | 9,870 | 10,040 | 9,870 | 10,040 | 560 |
2010/02/15 | 9,820 | 9,820 | 9,820 | 9,820 | 1 |
2010/02/12 | 9,750 | 9,780 | 9,720 | 9,780 | 17 |
2010/02/10 | 9,820 | 9,820 | 9,820 | 9,820 | 2 |
2010/02/09 | 9,780 | 9,780 | 9,780 | 9,780 | 1 |
2010/02/08 | 9,830 | 9,890 | 9,830 | 9,860 | 140 |
2010/02/05 | 9,930 | 9,960 | 9,920 | 9,940 | 299 |
2010/02/04 | 10,150 | 10,150 | 10,070 | 10,070 | 145 |
2010/02/03 | 10,050 | 10,110 | 10,050 | 10,070 | 65 |
2010/02/02 | 9,980 | 9,980 | 9,960 | 9,960 | 138 |
2010/02/01 | 9,930 | 9,930 | 9,880 | 9,880 | 3 |
2010/01/29 | 10,050 | 10,050 | 9,970 | 9,970 | 170 |
2010/01/28 | 10,130 | 10,130 | 10,130 | 10,130 | 136 |
2010/01/27 | 10,090 | 10,090 | 10,090 | 10,090 | 5 |
2010/01/26 | 10,220 | 10,220 | 10,190 | 10,190 | 201 |
2010/01/25 | 10,320 | 10,320 | 10,250 | 10,250 | 137 |
2010/01/21 | 10,040 | 10,370 | 10,040 | 10,370 | 937 |
2010/01/20 | 10,350 | 10,360 | 10,300 | 10,310 | 420 |
2010/01/19 | 10,420 | 10,420 | 10,380 | 10,380 | 275 |
2010/01/18 | 10,230 | 10,440 | 10,230 | 10,400 | 144 |
2010/01/15 | 10,430 | 10,440 | 10,430 | 10,440 | 140 |
2010/01/14 | 10,460 | 10,460 | 10,420 | 10,420 | 2 |
2010/01/13 | 10,400 | 10,400 | 10,390 | 10,390 | 66 |
2010/01/12 | 10,320 | 10,480 | 10,320 | 10,480 | 46 |
2010/01/08 | 10,270 | 10,410 | 10,270 | 10,410 | 46 |
2010/01/07 | 10,160 | 10,270 | 10,160 | 10,270 | 141 |
2010/01/06 | 10,140 | 10,210 | 10,140 | 10,210 | 693 |
2010/01/05 | 10,100 | 10,140 | 10,050 | 10,050 | 1,196 |
2010/01/04 | 9,970 | 9,970 | 9,970 | 9,970 | 1 |