(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 |
---|---|---|---|---|---|
2013/12/30 | 13,000 | 13,000 | 12,930 | 12,950 | 14 |
2013/12/27 | 12,830 | 12,910 | 12,740 | 12,910 | 105 |
2013/12/26 | 12,730 | 12,730 | 12,730 | 12,730 | 13 |
2013/12/25 | 12,640 | 12,640 | 12,590 | 12,590 | 22 |
2013/12/24 | 12,670 | 12,670 | 12,620 | 12,620 | 116 |
2013/12/20 | 12,620 | 12,620 | 12,620 | 12,620 | 10 |
2013/12/19 | 12,710 | 12,750 | 12,680 | 12,750 | 415 |
2013/12/18 | 12,570 | 12,600 | 12,570 | 12,600 | 16 |
2013/12/17 | 12,500 | 12,510 | 12,500 | 12,510 | 7 |
2013/12/16 | 12,570 | 12,570 | 12,450 | 12,450 | 21 |
2013/12/13 | 12,510 | 12,590 | 12,480 | 12,590 | 52 |
2013/12/12 | 12,630 | 12,630 | 12,600 | 12,610 | 14 |
2013/12/11 | 12,680 | 12,680 | 12,650 | 12,650 | 4 |
2013/12/10 | 12,680 | 12,680 | 12,680 | 12,680 | 3 |
2013/12/09 | 12,790 | 12,790 | 12,660 | 12,660 | 57 |
2013/12/06 | 12,500 | 12,500 | 12,500 | 12,500 | 40 |
2013/12/05 | 12,690 | 12,690 | 12,580 | 12,580 | 26 |
2013/12/04 | 12,830 | 12,830 | 12,740 | 12,740 | 7 |
2013/12/03 | 12,920 | 12,920 | 12,910 | 12,910 | 2 |
2013/12/02 | 12,860 | 12,870 | 12,860 | 12,870 | 45 |
2013/11/29 | 12,880 | 12,970 | 12,850 | 12,850 | 10 |
2013/11/28 | 12,850 | 12,850 | 12,850 | 12,850 | 60 |
2013/11/27 | 12,890 | 12,910 | 12,890 | 12,910 | 13 |
2013/11/26 | 13,000 | 13,000 | 12,960 | 12,960 | 13 |
2013/11/25 | 12,980 | 13,030 | 12,910 | 13,030 | 250 |
2013/11/22 | 13,000 | 13,000 | 12,940 | 12,940 | 12 |
2013/11/21 | 12,910 | 12,980 | 12,910 | 12,940 | 6 |
2013/11/20 | 12,920 | 12,920 | 12,920 | 12,920 | 3 |
2013/11/19 | 13,040 | 13,040 | 12,990 | 12,990 | 6 |
2013/11/18 | 13,110 | 13,110 | 13,020 | 13,020 | 4 |
2013/11/15 | 12,980 | 13,120 | 12,980 | 13,120 | 120 |
2013/11/14 | 12,940 | 12,960 | 12,940 | 12,960 | 61 |
2013/11/13 | 12,890 | 12,890 | 12,890 | 12,890 | 20 |
2013/11/11 | 12,670 | 12,670 | 12,650 | 12,650 | 37 |
2013/11/08 | 12,590 | 12,590 | 12,590 | 12,590 | 5 |
2013/11/07 | 12,710 | 12,750 | 12,710 | 12,750 | 9 |
2013/11/05 | 12,730 | 12,730 | 12,720 | 12,720 | 5 |
2013/11/01 | 12,830 | 12,840 | 12,770 | 12,770 | 21 |
2013/10/31 | 13,080 | 13,080 | 12,900 | 12,900 | 13 |
2013/10/30 | 13,120 | 13,120 | 13,110 | 13,120 | 200 |
2013/10/28 | 12,980 | 12,980 | 12,980 | 12,980 | 11 |
2013/10/25 | 12,960 | 12,960 | 12,960 | 12,960 | 1 |
2013/10/24 | 13,000 | 13,000 | 13,000 | 13,000 | 11 |
2013/10/23 | 13,280 | 13,280 | 13,170 | 13,170 | 4 |
2013/10/22 | 13,300 | 13,300 | 13,180 | 13,180 | 6 |
2013/10/21 | 13,220 | 13,220 | 13,220 | 13,220 | 20 |
2013/10/18 | 13,200 | 13,280 | 13,190 | 13,280 | 56 |
2013/10/17 | 13,120 | 13,120 | 13,120 | 13,120 | 10 |
2013/10/15 | 13,090 | 13,090 | 13,090 | 13,090 | 4 |
2013/10/11 | 12,840 | 13,090 | 12,840 | 13,040 | 37 |
2013/10/10 | 12,830 | 12,830 | 12,730 | 12,800 | 204 |
2013/10/09 | 12,570 | 12,570 | 12,570 | 12,570 | 4 |
2013/10/08 | 12,500 | 12,640 | 12,500 | 12,620 | 22 |
2013/10/07 | 12,650 | 12,680 | 12,600 | 12,680 | 6 |
2013/10/04 | 12,730 | 12,730 | 12,700 | 12,700 | 3 |
2013/10/03 | 12,870 | 12,870 | 12,770 | 12,800 | 476 |
2013/10/02 | 12,980 | 12,980 | 12,980 | 12,980 | 10 |
2013/10/01 | 13,070 | 13,070 | 13,070 | 13,070 | 510 |
2013/09/30 | 13,130 | 13,130 | 12,970 | 12,970 | 237 |
2013/09/27 | 13,210 | 13,250 | 13,210 | 13,250 | 24 |
2013/09/26 | 13,140 | 13,140 | 13,100 | 13,100 | 4 |
2013/09/25 | 13,070 | 13,100 | 13,060 | 13,100 | 30 |
2013/09/24 | 13,100 | 13,200 | 13,100 | 13,200 | 14 |
2013/09/20 | 13,320 | 13,330 | 13,180 | 13,280 | 112 |
2013/09/19 | 13,090 | 13,300 | 13,090 | 13,300 | 38 |
2013/09/18 | 13,000 | 13,000 | 13,000 | 13,000 | 16 |
2013/09/17 | 13,070 | 13,070 | 13,000 | 13,010 | 51 |
2013/09/13 | 12,840 | 12,900 | 12,840 | 12,900 | 53 |
2013/09/12 | 13,050 | 13,050 | 12,950 | 12,960 | 9 |
2013/09/11 | 13,410 | 13,420 | 13,000 | 13,000 | 190 |
2013/09/10 | 12,960 | 13,210 | 12,860 | 13,200 | 223 |
2013/09/09 | 12,990 | 13,590 | 12,790 | 12,800 | 263 |
2013/09/06 | 12,590 | 12,590 | 12,480 | 12,480 | 18 |
2013/09/05 | 12,530 | 12,530 | 12,480 | 12,480 | 21 |
2013/09/04 | 12,440 | 12,490 | 12,440 | 12,490 | 86 |
2013/09/03 | 12,160 | 12,400 | 12,160 | 12,400 | 35 |
2013/09/02 | 11,910 | 11,910 | 11,910 | 11,910 | 2 |
2013/08/30 | 12,150 | 12,150 | 12,000 | 12,000 | 30 |
2013/08/29 | 12,110 | 12,110 | 12,110 | 12,110 | 2 |
2013/08/28 | 12,060 | 12,060 | 12,060 | 12,060 | 1 |
2013/08/26 | 12,400 | 12,400 | 12,400 | 12,400 | 3 |
2013/08/23 | 12,320 | 12,320 | 12,320 | 12,320 | 1 |
2013/08/22 | 12,180 | 12,180 | 12,180 | 12,180 | 200 |
2013/08/21 | 12,350 | 12,350 | 12,110 | 12,110 | 18 |
2013/08/20 | 12,420 | 12,420 | 12,420 | 12,420 | 1 |
2013/08/19 | 12,420 | 12,540 | 12,420 | 12,540 | 8 |
2013/08/15 | 12,620 | 12,620 | 12,620 | 12,620 | 1 |
2013/08/14 | 12,590 | 12,590 | 12,590 | 12,590 | 11 |
2013/08/13 | 12,540 | 12,540 | 12,540 | 12,540 | 1 |
2013/08/12 | 12,310 | 12,310 | 12,310 | 12,310 | 1 |
2013/08/09 | 12,440 | 12,450 | 12,420 | 12,450 | 31 |
2013/08/08 | 12,490 | 12,490 | 12,400 | 12,400 | 12 |
2013/08/07 | 12,460 | 12,700 | 12,460 | 12,570 | 58 |
2013/08/06 | 12,560 | 12,560 | 12,560 | 12,560 | 10 |
2013/08/05 | 12,780 | 12,780 | 12,780 | 12,780 | 2 |
2013/08/02 | 12,610 | 12,610 | 12,610 | 12,610 | 1 |
2013/08/01 | 12,260 | 12,500 | 12,260 | 12,480 | 14 |
2013/07/31 | 12,290 | 12,290 | 12,290 | 12,290 | 18 |
2013/07/29 | 12,560 | 12,560 | 12,220 | 12,360 | 17 |
2013/07/26 | 12,860 | 12,860 | 12,860 | 12,860 | 1 |
2013/07/25 | 13,040 | 13,040 | 12,860 | 12,860 | 24 |
2013/07/24 | 13,050 | 13,050 | 13,050 | 13,050 | 15 |
2013/07/23 | 12,980 | 13,130 | 12,980 | 13,130 | 40 |
2013/07/22 | 13,210 | 13,210 | 13,100 | 13,100 | 15 |
2013/07/19 | 13,190 | 13,260 | 13,050 | 13,130 | 54 |
2013/07/18 | 13,130 | 13,150 | 13,130 | 13,150 | 18 |
2013/07/17 | 13,130 | 13,160 | 13,070 | 13,160 | 115 |
2013/07/16 | 13,300 | 13,300 | 13,130 | 13,140 | 56 |
2013/07/12 | 13,100 | 13,100 | 13,100 | 13,100 | 11 |
2013/07/11 | 12,970 | 12,970 | 12,880 | 12,880 | 12 |
2013/07/10 | 13,060 | 13,060 | 13,010 | 13,010 | 61 |
2013/07/09 | 13,060 | 13,060 | 13,060 | 13,060 | 7 |
2013/07/08 | 13,060 | 13,060 | 12,900 | 12,900 | 22 |
2013/07/05 | 12,920 | 12,950 | 12,920 | 12,950 | 27 |
2013/07/04 | 12,820 | 12,870 | 12,820 | 12,870 | 160 |
2013/07/03 | 12,900 | 12,900 | 12,890 | 12,890 | 12 |
2013/07/02 | 12,910 | 12,910 | 12,800 | 12,900 | 57 |
2013/07/01 | 12,550 | 12,800 | 12,550 | 12,800 | 133 |
2013/06/28 | 12,240 | 12,300 | 12,240 | 12,300 | 102 |
2013/06/26 | 12,040 | 12,040 | 11,960 | 11,960 | 417 |
2013/06/25 | 11,890 | 11,890 | 11,880 | 11,880 | 80 |
2013/06/24 | 11,980 | 11,980 | 11,970 | 11,970 | 11 |
2013/06/21 | 11,620 | 11,630 | 11,620 | 11,630 | 21 |
2013/06/19 | 11,810 | 11,810 | 11,810 | 11,810 | 1 |
2013/06/17 | 11,380 | 11,780 | 11,220 | 11,780 | 73 |
2013/06/14 | 11,480 | 11,480 | 11,480 | 11,480 | 4 |
2013/06/13 | 11,440 | 11,440 | 11,230 | 11,230 | 54 |
2013/06/12 | 11,300 | 11,450 | 11,300 | 11,410 | 6 |
2013/06/10 | 11,740 | 11,770 | 11,660 | 11,660 | 86 |
2013/06/07 | 11,470 | 11,470 | 11,330 | 11,410 | 162 |
2013/06/06 | 11,700 | 11,700 | 11,630 | 11,630 | 44 |
2013/06/05 | 12,100 | 12,280 | 11,950 | 11,950 | 72 |
2013/06/04 | 11,700 | 11,930 | 11,700 | 11,930 | 74 |
2013/06/03 | 12,000 | 12,100 | 11,800 | 11,810 | 164 |
2013/05/31 | 12,330 | 12,510 | 12,300 | 12,300 | 76 |
2013/05/30 | 12,370 | 12,420 | 12,090 | 12,090 | 80 |
2013/05/29 | 12,680 | 12,740 | 12,680 | 12,740 | 50 |
2013/05/28 | 12,370 | 12,600 | 12,370 | 12,490 | 99 |
2013/05/27 | 12,680 | 12,850 | 12,580 | 12,850 | 209 |
2013/05/24 | 13,100 | 13,170 | 12,450 | 12,450 | 374 |
2013/05/23 | 13,720 | 13,750 | 13,160 | 13,160 | 546 |
2013/05/22 | 13,560 | 13,820 | 13,560 | 13,720 | 263 |
2013/05/21 | 13,600 | 13,600 | 13,470 | 13,470 | 91 |
2013/05/20 | 13,630 | 13,690 | 13,610 | 13,660 | 114 |
2013/05/17 | 13,520 | 13,620 | 13,520 | 13,610 | 60 |
2013/05/16 | 13,600 | 13,600 | 13,400 | 13,490 | 201 |
2013/05/15 | 13,540 | 13,590 | 13,530 | 13,580 | 147 |
2013/05/14 | 13,560 | 13,590 | 13,530 | 13,530 | 108 |
2013/05/13 | 13,630 | 13,660 | 13,530 | 13,640 | 117 |
2013/05/10 | 13,800 | 13,800 | 13,660 | 13,660 | 73 |
2013/05/09 | 13,720 | 13,720 | 13,520 | 13,520 | 155 |
2013/05/08 | 13,710 | 13,770 | 13,710 | 13,730 | 578 |
2013/05/07 | 13,570 | 13,670 | 13,550 | 13,590 | 164 |
2013/05/02 | 13,290 | 13,400 | 13,290 | 13,350 | 411 |
2013/05/01 | 13,190 | 13,360 | 13,180 | 13,360 | 242 |
2013/04/30 | 13,190 | 13,320 | 13,190 | 13,320 | 162 |
2013/04/26 | 13,390 | 13,390 | 13,210 | 13,300 | 215 |
2013/04/25 | 13,370 | 13,370 | 13,320 | 13,320 | 54 |
2013/04/24 | 13,210 | 13,260 | 13,170 | 13,260 | 170 |
2013/04/23 | 13,150 | 13,230 | 13,150 | 13,210 | 567 |
2013/04/22 | 13,270 | 13,340 | 13,250 | 13,250 | 107 |
2013/04/19 | 13,130 | 13,130 | 12,980 | 13,130 | 151 |
2013/04/18 | 13,130 | 13,240 | 13,070 | 13,130 | 104 |
2013/04/17 | 13,100 | 13,210 | 13,100 | 13,150 | 94 |
2013/04/16 | 13,030 | 13,100 | 12,980 | 13,100 | 85 |
2013/04/15 | 13,100 | 13,250 | 13,100 | 13,200 | 72 |
2013/04/12 | 13,500 | 13,890 | 13,210 | 13,280 | 682 |
2013/04/11 | 13,190 | 13,330 | 13,180 | 13,330 | 122 |
2013/04/10 | 13,030 | 13,080 | 13,030 | 13,080 | 89 |
2013/04/09 | 13,200 | 13,200 | 12,940 | 12,990 | 1,122 |
2013/04/08 | 13,200 | 13,510 | 12,900 | 13,180 | 152 |
2013/04/05 | 12,600 | 12,870 | 12,300 | 12,780 | 530 |
2013/04/04 | 11,870 | 12,180 | 11,800 | 12,160 | 199 |
2013/04/03 | 11,670 | 12,000 | 11,650 | 11,980 | 540 |
2013/04/02 | 11,520 | 11,730 | 11,460 | 11,720 | 168 |
2013/04/01 | 12,120 | 12,120 | 11,650 | 11,650 | 283 |
2013/03/29 | 12,260 | 12,260 | 12,050 | 12,200 | 706 |
2013/03/28 | 12,380 | 12,380 | 12,130 | 12,130 | 209 |
2013/03/27 | 12,400 | 12,410 | 12,360 | 12,410 | 17 |
2013/03/26 | 12,320 | 12,400 | 12,320 | 12,400 | 526 |
2013/03/25 | 12,460 | 12,520 | 12,390 | 12,390 | 326 |
2013/03/22 | 12,520 | 12,520 | 12,410 | 12,430 | 157 |
2013/03/21 | 12,610 | 12,710 | 12,520 | 12,520 | 371 |
2013/03/19 | 12,340 | 12,480 | 12,340 | 12,460 | 2,470 |
2013/03/18 | 12,280 | 12,300 | 12,180 | 12,190 | 856 |
2013/03/15 | 12,110 | 12,350 | 12,110 | 12,350 | 82 |
2013/03/14 | 12,030 | 12,030 | 11,900 | 12,020 | 126 |
2013/03/13 | 12,000 | 12,030 | 11,970 | 12,000 | 601 |
2013/03/12 | 12,190 | 12,190 | 12,040 | 12,070 | 406 |
2013/03/11 | 11,890 | 12,110 | 11,890 | 12,110 | 194 |
2013/03/08 | 11,720 | 11,770 | 11,700 | 11,740 | 52 |
2013/03/07 | 11,720 | 11,720 | 11,630 | 11,640 | 118 |
2013/03/06 | 11,520 | 11,620 | 11,520 | 11,610 | 28 |
2013/03/05 | 11,620 | 11,680 | 11,450 | 11,450 | 200 |
2013/03/04 | 11,320 | 11,550 | 11,320 | 11,550 | 200 |
2013/02/27 | 10,870 | 10,870 | 10,800 | 10,830 | 37 |
2013/02/26 | 10,860 | 10,960 | 10,860 | 10,960 | 21 |
2013/02/25 | 11,000 | 11,000 | 10,910 | 10,930 | 811 |
2013/02/22 | 10,740 | 10,820 | 10,740 | 10,820 | 554 |
2013/02/21 | 10,880 | 10,880 | 10,710 | 10,710 | 9 |
2013/02/20 | 10,860 | 10,890 | 10,800 | 10,800 | 10 |
2013/02/19 | 10,640 | 10,640 | 10,640 | 10,640 | 4 |
2013/02/18 | 10,430 | 10,510 | 10,430 | 10,510 | 16 |
2013/02/15 | 10,300 | 10,300 | 10,250 | 10,250 | 9 |
2013/02/13 | 10,480 | 10,480 | 10,480 | 10,480 | 1 |
2013/02/12 | 10,520 | 10,560 | 10,520 | 10,560 | 11 |
2013/02/08 | 10,300 | 10,300 | 10,300 | 10,300 | 6 |
2013/02/07 | 10,400 | 10,400 | 10,400 | 10,400 | 1 |
2013/02/06 | 10,200 | 10,250 | 10,200 | 10,220 | 14 |
2013/02/04 | 10,180 | 10,200 | 10,180 | 10,200 | 22 |
2013/02/01 | 10,150 | 10,150 | 10,150 | 10,150 | 1 |
2013/01/31 | 10,120 | 10,120 | 10,020 | 10,120 | 34 |
2013/01/30 | 10,070 | 10,140 | 10,070 | 10,140 | 68 |
2013/01/29 | 9,960 | 9,980 | 9,930 | 9,930 | 61 |
2013/01/28 | 10,020 | 10,020 | 10,020 | 10,020 | 5 |
2013/01/25 | 9,980 | 9,980 | 9,980 | 9,980 | 1 |
2013/01/23 | 9,780 | 9,780 | 9,780 | 9,780 | 15 |
2013/01/22 | 9,850 | 9,850 | 9,850 | 9,850 | 10 |
2013/01/21 | 9,900 | 9,900 | 9,850 | 9,850 | 12 |
2013/01/18 | 9,820 | 9,880 | 9,820 | 9,880 | 8 |
2013/01/17 | 9,730 | 9,730 | 9,730 | 9,730 | 5 |
2013/01/16 | 9,850 | 9,850 | 9,810 | 9,840 | 9 |
2013/01/11 | 9,660 | 9,660 | 9,660 | 9,660 | 1 |
2013/01/10 | 9,620 | 9,650 | 9,620 | 9,650 | 6 |
2013/01/09 | 9,560 | 9,570 | 9,560 | 9,570 | 3 |
2013/01/08 | 9,580 | 9,650 | 9,580 | 9,650 | 12 |
2013/01/07 | 9,560 | 9,560 | 9,550 | 9,560 | 11 |
2013/01/04 | 9,570 | 9,570 | 9,500 | 9,550 | 53 |