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
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

このページの先頭へ