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
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

このページの先頭へ