(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 |
---|---|---|---|---|---|
2012/12/28 | 9,370 | 9,370 | 9,370 | 9,370 | 1 |
2012/12/27 | 9,290 | 9,410 | 9,290 | 9,410 | 2 |
2012/12/26 | 9,210 | 9,210 | 9,210 | 9,210 | 545 |
2012/12/25 | 9,200 | 9,200 | 9,190 | 9,190 | 9 |
2012/12/19 | 8,970 | 8,980 | 8,970 | 8,980 | 8 |
2012/12/18 | 8,950 | 8,950 | 8,950 | 8,950 | 2 |
2012/12/17 | 8,930 | 8,930 | 8,930 | 8,930 | 2 |
2012/12/14 | 8,890 | 8,890 | 8,890 | 8,890 | 1 |
2012/12/07 | 8,900 | 8,900 | 8,900 | 8,900 | 1 |
2012/12/06 | 8,880 | 8,880 | 8,880 | 8,880 | 2 |
2012/12/03 | 8,860 | 8,860 | 8,860 | 8,860 | 2 |
2012/11/29 | 8,830 | 8,830 | 8,830 | 8,830 | 1 |
2012/11/27 | 8,790 | 8,820 | 8,790 | 8,820 | 2 |
2012/11/20 | 8,700 | 8,710 | 8,700 | 8,710 | 51 |
2012/11/19 | 8,610 | 8,650 | 8,610 | 8,650 | 2 |
2012/11/15 | 8,480 | 8,500 | 8,480 | 8,500 | 2 |
2012/11/14 | 8,510 | 8,510 | 8,510 | 8,510 | 1 |
2012/11/12 | 8,580 | 8,580 | 8,580 | 8,580 | 1 |
2012/11/06 | 8,730 | 8,730 | 8,730 | 8,730 | 1 |
2012/11/05 | 8,820 | 8,820 | 8,820 | 8,820 | 6 |
2012/11/02 | 8,780 | 8,780 | 8,780 | 8,780 | 1 |
2012/11/01 | 8,760 | 8,760 | 8,760 | 8,760 | 1 |
2012/10/30 | 8,770 | 8,770 | 8,770 | 8,770 | 5 |
2012/10/26 | 8,750 | 8,750 | 8,750 | 8,750 | 1 |
2012/10/04 | 8,490 | 8,490 | 8,490 | 8,490 | 1 |
2012/09/27 | 8,640 | 8,640 | 8,630 | 8,630 | 5 |
2012/09/26 | 8,620 | 8,620 | 8,620 | 8,620 | 1 |
2012/09/25 | 8,620 | 8,620 | 8,620 | 8,620 | 10 |
2012/09/24 | 8,690 | 8,690 | 8,690 | 8,690 | 1 |
2012/09/21 | 8,560 | 8,640 | 8,560 | 8,640 | 120 |
2012/09/20 | 8,550 | 8,550 | 8,510 | 8,510 | 51 |
2012/09/19 | 8,540 | 8,560 | 8,540 | 8,560 | 50 |
2012/09/14 | 8,610 | 8,620 | 8,600 | 8,620 | 210 |
2012/09/12 | 8,550 | 8,550 | 8,550 | 8,550 | 1 |
2012/09/11 | 8,490 | 8,490 | 8,490 | 8,490 | 30 |
2012/09/10 | 8,530 | 8,530 | 8,530 | 8,530 | 30 |
2012/09/05 | 8,580 | 8,580 | 8,580 | 8,580 | 1 |
2012/09/04 | 8,580 | 8,580 | 8,580 | 8,580 | 10 |
2012/09/03 | 8,710 | 8,730 | 8,710 | 8,730 | 2 |
2012/08/31 | 8,760 | 8,760 | 8,760 | 8,760 | 1 |
2012/08/29 | 8,810 | 8,810 | 8,810 | 8,810 | 5 |
2012/08/28 | 8,850 | 8,850 | 8,850 | 8,850 | 1 |
2012/08/27 | 8,880 | 8,880 | 8,880 | 8,880 | 1 |
2012/08/24 | 8,860 | 8,860 | 8,860 | 8,860 | 1 |
2012/08/23 | 8,880 | 8,900 | 8,880 | 8,900 | 51 |
2012/08/22 | 8,860 | 8,860 | 8,860 | 8,860 | 1 |
2012/08/21 | 8,870 | 8,870 | 8,870 | 8,870 | 1 |
2012/08/20 | 8,910 | 8,910 | 8,860 | 8,860 | 5 |
2012/08/17 | 8,800 | 8,800 | 8,800 | 8,800 | 1 |
2012/08/15 | 8,790 | 8,790 | 8,790 | 8,790 | 1 |
2012/08/14 | 8,750 | 8,770 | 8,750 | 8,770 | 3 |
2012/08/13 | 8,640 | 8,640 | 8,640 | 8,640 | 1 |
2012/08/10 | 8,710 | 8,710 | 8,710 | 8,710 | 1 |
2012/08/06 | 8,580 | 8,580 | 8,580 | 8,580 | 6 |
2012/07/30 | 8,610 | 8,610 | 8,610 | 8,610 | 1 |
2012/07/27 | 8,500 | 8,500 | 8,500 | 8,500 | 1 |
2012/07/24 | 8,460 | 8,460 | 8,460 | 8,460 | 2 |
2012/07/20 | 8,490 | 8,490 | 8,490 | 8,490 | 16 |
2012/07/17 | 8,680 | 8,680 | 8,680 | 8,680 | 6 |
2012/07/04 | 8,900 | 8,900 | 8,860 | 8,860 | 11 |
2012/07/03 | 8,820 | 8,820 | 8,820 | 8,820 | 1 |
2012/06/29 | 8,800 | 8,800 | 8,800 | 8,800 | 5 |
2012/06/25 | 8,600 | 8,600 | 8,580 | 8,580 | 23 |
2012/06/22 | 8,590 | 8,620 | 8,590 | 8,620 | 52 |
2012/06/21 | 8,650 | 8,650 | 8,650 | 8,650 | 1 |
2012/06/20 | 8,570 | 8,570 | 8,570 | 8,570 | 1 |
2012/06/19 | 8,420 | 8,480 | 8,420 | 8,480 | 21 |
2012/06/18 | 8,490 | 8,490 | 8,430 | 8,430 | 35 |
2012/06/15 | 8,420 | 8,420 | 8,420 | 8,420 | 1 |
2012/06/14 | 8,410 | 8,410 | 8,410 | 8,410 | 1 |
2012/06/13 | 8,450 | 8,450 | 8,450 | 8,450 | 1 |
2012/06/12 | 8,340 | 8,370 | 8,340 | 8,350 | 161 |
2012/06/11 | 8,470 | 8,470 | 8,460 | 8,460 | 86 |
2012/06/08 | 8,390 | 8,390 | 8,390 | 8,390 | 1 |
2012/06/07 | 8,420 | 8,420 | 8,420 | 8,420 | 1 |
2012/06/06 | 8,440 | 8,440 | 8,410 | 8,410 | 21 |
2012/06/05 | 8,310 | 8,310 | 8,310 | 8,310 | 1 |
2012/06/04 | 8,170 | 8,220 | 8,170 | 8,200 | 97 |
2012/06/01 | 8,280 | 8,280 | 8,260 | 8,280 | 3 |
2012/05/31 | 8,230 | 8,340 | 8,230 | 8,340 | 281 |
2012/05/30 | 8,300 | 8,310 | 8,300 | 8,310 | 2 |
2012/05/29 | 8,270 | 8,270 | 8,270 | 8,270 | 1 |
2012/05/28 | 8,270 | 8,270 | 8,270 | 8,270 | 71 |
2012/05/25 | 8,230 | 8,230 | 8,230 | 8,230 | 1 |
2012/05/24 | 8,260 | 8,260 | 8,260 | 8,260 | 1 |
2012/05/23 | 8,320 | 8,320 | 8,240 | 8,240 | 302 |
2012/05/22 | 8,370 | 8,370 | 8,350 | 8,350 | 21 |
2012/05/21 | 8,310 | 8,330 | 8,300 | 8,300 | 32 |
2012/05/18 | 8,320 | 8,320 | 8,270 | 8,270 | 5 |
2012/05/17 | 8,390 | 8,440 | 8,390 | 8,430 | 564 |
2012/05/16 | 8,450 | 8,450 | 8,450 | 8,450 | 1 |
2012/05/15 | 8,460 | 8,460 | 8,460 | 8,460 | 1 |
2012/05/14 | 8,540 | 8,560 | 8,540 | 8,560 | 3 |
2012/05/11 | 8,540 | 8,540 | 8,530 | 8,530 | 2 |
2012/05/10 | 8,660 | 8,660 | 8,660 | 8,660 | 1 |
2012/05/09 | 8,710 | 8,710 | 8,670 | 8,670 | 2 |
2012/05/08 | 8,750 | 8,750 | 8,720 | 8,720 | 9 |
2012/05/07 | 8,640 | 8,700 | 8,640 | 8,700 | 31 |
2012/05/02 | 8,790 | 8,790 | 8,790 | 8,790 | 21 |
2012/05/01 | 8,850 | 8,850 | 8,800 | 8,800 | 31 |
2012/04/27 | 8,920 | 8,920 | 8,870 | 8,870 | 51 |
2012/04/26 | 8,870 | 8,870 | 8,870 | 8,870 | 20 |
2012/04/24 | 8,780 | 8,780 | 8,780 | 8,780 | 1 |
2012/04/23 | 8,790 | 8,800 | 8,790 | 8,790 | 158 |
2012/04/20 | 8,880 | 8,880 | 8,880 | 8,880 | 1 |
2012/04/19 | 8,870 | 8,870 | 8,870 | 8,870 | 1 |
2012/04/18 | 9,000 | 9,000 | 8,950 | 8,950 | 51 |
2012/04/17 | 8,800 | 8,800 | 8,800 | 8,800 | 1 |
2012/04/16 | 8,790 | 8,820 | 8,770 | 8,820 | 50 |
2012/04/13 | 8,850 | 8,860 | 8,820 | 8,820 | 71 |
2012/04/12 | 8,830 | 8,830 | 8,830 | 8,830 | 1 |
2012/04/11 | 8,830 | 8,830 | 8,830 | 8,830 | 1 |
2012/04/10 | 8,900 | 8,900 | 8,900 | 8,900 | 1 |
2012/04/09 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
2012/04/06 | 9,050 | 9,050 | 9,050 | 9,050 | 1 |
2012/04/05 | 9,020 | 9,020 | 9,020 | 9,020 | 1 |
2012/04/04 | 9,090 | 9,090 | 9,010 | 9,010 | 5 |
2012/04/03 | 9,170 | 9,170 | 9,170 | 9,170 | 1 |
2012/04/02 | 9,320 | 9,320 | 9,320 | 9,320 | 10 |
2012/03/30 | 9,290 | 9,290 | 9,290 | 9,290 | 2 |
2012/03/29 | 9,320 | 9,320 | 9,320 | 9,320 | 1 |
2012/03/28 | 9,290 | 9,290 | 9,290 | 9,290 | 1 |
2012/03/27 | 9,390 | 9,390 | 9,390 | 9,390 | 1 |
2012/03/26 | 9,350 | 9,350 | 9,330 | 9,330 | 6 |
2012/03/23 | 9,360 | 9,360 | 9,360 | 9,360 | 1 |
2012/03/21 | 9,310 | 9,310 | 9,310 | 9,310 | 1 |
2012/03/19 | 9,330 | 9,330 | 9,330 | 9,330 | 1 |
2012/03/16 | 9,330 | 9,330 | 9,330 | 9,330 | 3 |
2012/03/15 | 9,330 | 9,330 | 9,330 | 9,330 | 1 |
2012/03/14 | 9,390 | 9,410 | 9,360 | 9,360 | 3 |
2012/03/13 | 9,390 | 9,390 | 9,390 | 9,390 | 1 |
2012/03/12 | 9,420 | 9,420 | 9,410 | 9,410 | 6 |
2012/03/09 | 9,410 | 9,440 | 9,400 | 9,420 | 21 |
2012/03/08 | 9,320 | 9,320 | 9,320 | 9,320 | 1 |
2012/03/07 | 9,250 | 9,260 | 9,250 | 9,260 | 234 |
2012/03/06 | 9,300 | 9,300 | 9,300 | 9,300 | 1 |
2012/03/05 | 9,330 | 9,330 | 9,320 | 9,320 | 8 |
2012/03/02 | 9,220 | 9,220 | 9,220 | 9,220 | 1 |
2012/03/01 | 9,110 | 9,180 | 9,110 | 9,160 | 12 |
2012/02/29 | 9,180 | 9,180 | 9,100 | 9,100 | 9 |
2012/02/28 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
2012/02/27 | 9,050 | 9,050 | 9,030 | 9,050 | 7 |
2012/02/24 | 9,110 | 9,110 | 9,110 | 9,110 | 1 |
2012/02/23 | 9,080 | 9,080 | 9,080 | 9,080 | 1 |
2012/02/21 | 8,940 | 8,940 | 8,940 | 8,940 | 1 |
2012/02/20 | 8,980 | 8,980 | 8,980 | 8,980 | 1 |
2012/02/17 | 8,910 | 8,910 | 8,910 | 8,910 | 2 |
2012/02/16 | 8,880 | 8,880 | 8,880 | 8,880 | 1 |
2012/02/15 | 8,860 | 8,910 | 8,840 | 8,910 | 15 |
2012/02/14 | 8,750 | 8,800 | 8,750 | 8,790 | 3 |
2012/02/13 | 8,740 | 8,740 | 8,740 | 8,740 | 1 |
2012/02/10 | 8,750 | 8,750 | 8,750 | 8,750 | 1 |
2012/02/09 | 8,740 | 8,750 | 8,740 | 8,750 | 11 |
2012/02/08 | 8,750 | 8,750 | 8,750 | 8,750 | 151 |
2012/02/07 | 8,730 | 8,730 | 8,730 | 8,730 | 6 |
2012/02/06 | 8,710 | 8,710 | 8,710 | 8,710 | 1 |
2012/02/03 | 8,680 | 8,680 | 8,680 | 8,680 | 17 |
2012/02/02 | 8,680 | 8,680 | 8,680 | 8,680 | 1 |
2012/02/01 | 8,650 | 8,650 | 8,630 | 8,630 | 2 |
2012/01/31 | 8,570 | 8,570 | 8,570 | 8,570 | 1 |
2012/01/30 | 8,510 | 8,510 | 8,510 | 8,510 | 1 |
2012/01/27 | 8,500 | 8,510 | 8,500 | 8,510 | 6 |
2012/01/26 | 8,500 | 8,510 | 8,500 | 8,510 | 4 |
2012/01/25 | 8,490 | 8,500 | 8,490 | 8,500 | 4 |
2012/01/24 | 8,400 | 8,400 | 8,400 | 8,400 | 1 |
2012/01/23 | 8,380 | 8,380 | 8,380 | 8,380 | 1 |
2012/01/20 | 8,390 | 8,390 | 8,360 | 8,360 | 150 |
2012/01/19 | 8,350 | 8,370 | 8,330 | 8,330 | 659 |
2012/01/18 | 8,370 | 8,380 | 8,370 | 8,370 | 46 |
2012/01/17 | 8,380 | 8,380 | 8,380 | 8,380 | 1 |
2012/01/16 | 8,350 | 8,350 | 8,350 | 8,350 | 2 |
2012/01/13 | 8,420 | 8,420 | 8,420 | 8,420 | 1 |
2012/01/12 | 8,390 | 8,390 | 8,390 | 8,390 | 2 |
2012/01/11 | 8,460 | 8,460 | 8,460 | 8,460 | 2 |
2012/01/10 | 8,460 | 8,460 | 8,460 | 8,460 | 1 |
2012/01/06 | 8,440 | 8,440 | 8,440 | 8,440 | 1 |
2012/01/05 | 8,570 | 8,570 | 8,570 | 8,570 | 1 |
2012/01/04 | 8,600 | 8,600 | 8,600 | 8,600 | 8 |