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
2011/12/30 8,470 8,470 8,470 8,470 591
2011/12/29 8,440 8,440 8,440 8,440 1
2011/12/28 8,440 8,440 8,440 8,440 20
2011/12/27 8,460 8,460 8,460 8,460 30
2011/12/26 8,520 8,520 8,520 8,520 201
2011/12/21 8,450 8,450 8,450 8,450 1
2011/12/19 8,340 8,340 8,340 8,340 4
2011/12/15 8,430 8,430 8,430 8,430 2
2011/12/14 8,410 8,410 8,410 8,410 10
2011/12/12 8,420 8,420 8,420 8,420 1
2011/12/06 8,260 8,260 8,260 8,260 1
2011/12/02 8,240 8,260 8,240 8,260 22
2011/11/30 8,130 8,150 8,120 8,120 33
2011/11/29 8,110 8,120 8,110 8,120 50
2011/11/28 8,190 8,190 8,110 8,110 372
2011/11/25 0 0 0 8,240 0
2011/11/24 8,240 8,240 8,240 8,240 1
2011/11/22 8,290 8,290 8,280 8,280 44
2011/11/21 0 0 0 8,330 0
2011/11/18 8,330 8,330 8,330 8,330 9
2011/11/17 8,300 8,300 8,300 8,300 2
2011/11/16 8,380 8,380 8,380 8,380 1
2011/11/15 0 0 0 8,460 0
2011/11/14 0 0 0 8,460 0
2011/11/11 0 0 0 8,460 0
2011/11/10 8,460 8,460 8,460 8,460 20
2011/11/09 0 0 0 8,420 0
2011/11/08 8,410 8,420 8,410 8,420 2
2011/11/07 8,370 8,370 8,370 8,370 1
2011/11/04 0 0 0 8,340 0
2011/11/02 8,460 8,460 8,340 8,340 46
2011/11/01 0 0 0 8,520 0
2011/10/31 0 0 0 8,520 0
2011/10/28 8,560 8,560 8,520 8,520 48
2011/10/27 0 0 0 8,450 0
2011/10/26 0 0 0 8,450 0
2011/10/25 0 0 0 8,450 0
2011/10/24 0 0 0 8,450 0
2011/10/21 0 0 0 8,450 0
2011/10/20 0 0 0 8,450 0
2011/10/19 0 0 0 8,450 0
2011/10/18 0 0 0 8,450 0
2011/10/17 8,480 8,480 8,450 8,450 9
2011/10/14 8,540 8,540 8,510 8,510 10
2011/10/13 8,670 8,670 8,580 8,580 37
2011/10/12 8,650 8,660 8,650 8,660 45
2011/10/11 8,570 8,620 8,570 8,620 2
2011/10/07 8,610 8,610 8,590 8,590 24
2011/10/06 8,610 8,610 8,610 8,610 250
2011/10/05 8,590 8,590 8,590 8,590 1
2011/10/04 8,660 8,660 8,550 8,550 182
2011/10/03 8,580 8,600 8,580 8,600 172
2011/09/30 8,700 8,700 8,700 8,700 44
2011/09/29 8,640 8,680 8,640 8,680 173
2011/09/28 8,630 8,630 8,630 8,630 1
2011/09/27 8,560 8,560 8,560 8,560 43
2011/09/26 8,520 8,520 8,500 8,500 89
2011/09/22 8,540 8,540 8,540 8,540 1
2011/09/21 0 0 0 8,540 0
2011/09/20 8,540 8,540 8,540 8,540 2
2011/09/16 8,660 8,660 8,620 8,620 54
2011/09/15 8,620 8,620 8,580 8,580 21
2011/09/14 8,590 8,590 8,550 8,550 9
2011/09/13 8,550 8,590 8,550 8,590 65
2011/09/12 8,510 8,510 8,500 8,500 172
2011/09/09 8,640 8,640 8,600 8,600 56
2011/09/08 0 0 0 8,420 0
2011/09/07 0 0 0 8,420 0
2011/09/06 8,420 8,420 8,420 8,420 1
2011/09/05 8,380 8,380 8,380 8,380 13
2011/09/02 0 0 0 8,380 0
2011/09/01 0 0 0 8,380 0
2011/08/31 8,380 8,380 8,380 8,380 10
2011/08/30 0 0 0 8,260 0
2011/08/29 8,260 8,260 8,260 8,260 1
2011/08/26 8,240 8,250 8,240 8,240 33
2011/08/25 0 0 0 8,210 0
2011/08/24 0 0 0 8,210 0
2011/08/23 8,200 8,210 8,200 8,210 15
2011/08/22 8,220 8,220 8,200 8,200 7
2011/08/19 8,200 8,230 8,200 8,230 92
2011/08/18 8,200 8,200 8,200 8,200 3
2011/08/17 0 0 0 8,190 0
2011/08/16 8,210 8,210 8,190 8,190 62
2011/08/15 8,180 8,180 8,100 8,100 53
2011/08/12 8,230 8,230 8,120 8,120 77
2011/08/11 8,010 8,140 8,010 8,140 60
2011/08/10 8,120 8,120 8,050 8,070 54
2011/08/09 7,970 7,970 7,880 7,880 89
2011/08/08 8,120 8,130 8,120 8,120 192
2011/08/05 8,230 8,230 8,200 8,210 303
2011/08/04 8,470 8,470 8,470 8,470 49
2011/08/03 8,490 8,490 8,420 8,420 6
2011/08/02 0 0 0 8,610 0
2011/08/01 0 0 0 8,610 0
2011/07/29 8,660 8,660 8,610 8,610 50
2011/07/28 8,720 8,730 8,630 8,630 302
2011/07/27 8,770 8,790 8,770 8,780 4
2011/07/26 8,790 8,880 8,790 8,840 271
2011/07/25 8,800 8,800 8,760 8,760 8
2011/07/22 8,760 8,800 8,750 8,790 276
2011/07/21 0 0 0 8,750 0
2011/07/20 8,770 8,810 8,750 8,750 49
2011/07/19 8,740 8,750 8,740 8,750 16
2011/07/15 0 0 0 8,640 0
2011/07/14 0 0 0 8,640 0
2011/07/13 8,640 8,640 8,640 8,640 355
2011/07/12 8,800 8,840 8,800 8,840 366
2011/07/11 8,920 8,940 8,920 8,940 18
2011/07/08 8,990 8,990 8,910 8,940 24
2011/07/07 8,890 8,890 8,890 8,890 3
2011/07/06 8,800 8,820 8,800 8,820 6
2011/07/05 8,770 8,770 8,770 8,770 2
2011/07/04 8,710 8,750 8,710 8,750 11
2011/07/01 8,690 8,700 8,670 8,670 12
2011/06/30 8,650 8,650 8,630 8,630 6
2011/06/29 8,590 8,610 8,590 8,610 11
2011/06/28 8,570 8,570 8,570 8,570 4
2011/06/27 8,570 8,570 8,520 8,520 18
2011/06/24 8,540 8,540 8,540 8,540 1
2011/06/23 8,500 8,500 8,480 8,480 8
2011/06/22 0 0 0 8,340 0
2011/06/21 8,290 8,340 8,260 8,340 1,400
2011/06/20 8,260 8,290 8,260 8,290 7
2011/06/17 8,310 8,310 8,250 8,250 7
2011/06/16 8,280 8,280 8,280 8,280 1
2011/06/15 8,390 8,390 8,390 8,390 260
2011/06/14 8,340 8,420 8,340 8,420 5
2011/06/13 8,300 8,330 8,300 8,330 10
2011/06/10 8,360 8,360 8,360 8,360 10
2011/06/09 8,280 8,280 8,280 8,280 3
2011/06/08 8,310 8,310 8,310 8,310 12
2011/06/07 8,230 8,280 8,230 8,280 14
2011/06/06 8,350 8,350 8,230 8,230 16
2011/06/03 8,400 8,400 8,390 8,390 18
2011/06/02 8,370 8,410 8,370 8,410 248
2011/06/01 0 0 0 8,500 0
2011/05/31 8,460 8,510 8,460 8,500 982
2011/05/30 8,400 8,410 8,390 8,410 8
2011/05/27 8,470 8,470 8,470 8,470 1
2011/05/26 0 0 0 8,420 0
2011/05/25 0 0 0 8,420 0
2011/05/24 0 0 0 8,420 0
2011/05/23 0 0 0 8,420 0
2011/05/20 0 0 0 8,420 0
2011/05/19 8,510 8,510 8,420 8,420 13
2011/05/18 0 0 0 8,400 0
2011/05/17 8,440 8,440 8,400 8,400 8
2011/05/16 8,500 8,500 8,500 8,500 1
2011/05/13 8,640 8,640 8,510 8,520 339
2011/05/12 8,770 8,770 8,680 8,680 346
2011/05/11 8,780 8,780 8,780 8,780 42
2011/05/10 0 0 0 8,680 0
2011/05/09 0 0 0 8,680 0
2011/05/06 8,690 8,690 8,650 8,680 258
2011/05/02 8,600 8,680 8,600 8,680 134
2011/04/28 8,400 8,490 8,400 8,480 603
2011/04/27 0 0 0 8,390 0
2011/04/26 8,450 8,450 8,390 8,390 16
2011/04/25 8,470 8,470 8,460 8,460 8
2011/04/22 8,450 8,470 8,440 8,470 166
2011/04/21 8,500 8,500 8,500 8,500 3
2011/04/20 8,560 8,570 8,500 8,500 306
2011/04/19 8,520 8,520 8,500 8,500 18
2011/04/18 8,590 8,610 8,580 8,580 17
2011/04/15 8,600 8,610 8,600 8,610 7
2011/04/14 8,580 8,640 8,580 8,640 139
2011/04/13 8,650 8,650 8,600 8,610 2,285
2011/04/12 8,700 8,700 8,630 8,630 262
2011/04/11 8,730 8,730 8,710 8,710 324
2011/04/08 8,640 8,740 8,640 8,710 198
2011/04/07 8,720 8,720 8,680 8,700 13
2011/04/06 8,710 8,710 8,620 8,620 150
2011/04/05 8,810 8,810 8,710 8,730 131
2011/04/04 8,920 8,920 8,820 8,820 204
2011/04/01 8,920 8,940 8,870 8,870 390
2011/03/31 8,920 8,920 8,910 8,910 108
2011/03/30 8,920 8,970 8,900 8,970 485
2011/03/29 8,800 8,810 8,770 8,810 21
2011/03/28 8,840 8,840 8,840 8,840 91
2011/03/25 8,840 8,840 8,820 8,820 2
2011/03/24 8,940 8,940 8,810 8,810 58
2011/03/23 9,050 9,050 8,900 8,940 62
2011/03/22 8,750 8,990 8,750 8,990 83
2011/03/18 8,600 8,630 8,600 8,600 116
2011/03/17 8,130 8,280 8,130 8,280 17
2011/03/16 8,130 8,260 8,130 8,260 41
2011/03/15 8,600 8,600 7,720 7,980 345
2011/03/14 8,450 8,940 8,450 8,750 449
2011/03/11 0 0 0 9,650 0
2011/03/10 9,650 9,650 9,650 9,650 1
2011/03/09 0 0 0 9,700 0
2011/03/08 9,720 9,720 9,700 9,700 2
2011/03/07 9,810 9,810 9,710 9,710 195
2011/03/04 9,810 9,810 9,810 9,810 98
2011/03/03 9,830 9,830 9,790 9,790 193
2011/03/02 9,820 9,820 9,820 9,820 97
2011/03/01 0 0 0 9,840 0
2011/02/28 9,810 9,840 9,810 9,840 194
2011/02/25 0 0 0 9,750 0
2011/02/24 9,820 9,820 9,750 9,750 96
2011/02/23 9,910 9,910 9,910 9,910 1
2011/02/22 9,940 9,940 9,930 9,940 4
2011/02/21 10,020 10,020 10,020 10,020 1
2011/02/18 10,050 10,050 10,050 10,050 1
2011/02/17 9,930 9,930 9,930 9,930 2
2011/02/16 0 0 0 9,880 0
2011/02/15 0 0 0 9,880 0
2011/02/14 9,880 9,890 9,880 9,880 11
2011/02/10 0 0 0 9,660 0
2011/02/09 0 0 0 9,660 0
2011/02/08 0 0 0 9,660 0
2011/02/07 9,660 9,660 9,660 9,660 97
2011/02/04 9,660 9,660 9,640 9,640 98
2011/02/03 0 0 0 9,650 0
2011/02/02 9,650 9,650 9,650 9,650 2
2011/02/01 0 0 0 9,580 0
2011/01/31 9,590 9,590 9,580 9,580 116
2011/01/28 9,680 9,680 9,560 9,560 129
2011/01/27 9,700 9,700 9,690 9,690 100
2011/01/26 9,750 9,750 9,750 9,750 5
2011/01/25 9,670 9,670 9,670 9,670 10
2011/01/24 0 0 0 9,620 0
2011/01/21 9,730 9,730 9,620 9,620 95
2011/01/20 9,740 9,740 9,740 9,740 190
2011/01/19 9,770 9,770 9,770 9,770 10
2011/01/18 9,720 9,720 9,720 9,720 105
2011/01/17 0 0 0 9,680 0
2011/01/14 0 0 0 9,680 0
2011/01/13 0 0 0 9,680 0
2011/01/12 9,670 9,680 9,660 9,680 104
2011/01/11 0 0 0 9,650 0
2011/01/07 9,650 9,650 9,650 9,650 2
2011/01/06 0 0 0 9,540 0
2011/01/05 9,540 9,540 9,540 9,540 3
2011/01/04 9,630 9,630 9,630 9,630 189

このページの先頭へ