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
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

このページの先頭へ