(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 |
---|---|---|---|---|---|
2014/12/30 | 15,680 | 15,680 | 15,680 | 15,680 | 21 |
2014/12/29 | 15,730 | 15,730 | 15,730 | 15,730 | 2 |
2014/12/26 | 15,710 | 15,710 | 15,710 | 15,710 | 5 |
2014/12/25 | 15,740 | 15,740 | 15,650 | 15,700 | 29 |
2014/12/24 | 15,600 | 15,800 | 15,600 | 15,690 | 35 |
2014/12/19 | 15,460 | 15,560 | 15,460 | 15,530 | 24 |
2014/12/18 | 15,240 | 15,240 | 15,230 | 15,230 | 52 |
2014/12/15 | 14,970 | 15,010 | 14,970 | 15,010 | 20 |
2014/12/12 | 15,200 | 15,290 | 15,200 | 15,290 | 56 |
2014/12/11 | 14,970 | 15,070 | 14,970 | 15,070 | 31 |
2014/12/10 | 15,210 | 15,210 | 15,000 | 15,000 | 31 |
2014/12/09 | 15,200 | 15,270 | 15,200 | 15,270 | 47 |
2014/12/08 | 15,360 | 15,360 | 15,360 | 15,360 | 200 |
2014/12/05 | 15,370 | 15,370 | 15,370 | 15,370 | 5 |
2014/12/04 | 15,560 | 15,560 | 15,370 | 15,370 | 34 |
2014/12/03 | 15,520 | 15,530 | 15,450 | 15,450 | 230 |
2014/12/02 | 15,400 | 15,400 | 15,400 | 15,400 | 31 |
2014/12/01 | 15,500 | 15,500 | 15,480 | 15,480 | 100 |
2014/11/28 | 15,170 | 15,350 | 15,170 | 15,350 | 65 |
2014/11/27 | 15,240 | 15,240 | 15,180 | 15,180 | 7 |
2014/11/26 | 15,300 | 15,300 | 15,280 | 15,280 | 20 |
2014/11/25 | 15,340 | 15,340 | 15,340 | 15,340 | 3 |
2014/11/19 | 15,210 | 15,210 | 15,210 | 15,210 | 3 |
2014/11/18 | 15,140 | 15,190 | 15,080 | 15,190 | 31 |
2014/11/17 | 15,170 | 15,170 | 15,020 | 15,020 | 18 |
2014/11/14 | 15,240 | 15,300 | 15,240 | 15,240 | 31 |
2014/11/13 | 15,070 | 15,190 | 15,070 | 15,190 | 33 |
2014/11/12 | 15,000 | 15,190 | 15,000 | 15,070 | 25 |
2014/11/11 | 14,800 | 14,880 | 14,800 | 14,860 | 22 |
2014/11/10 | 14,580 | 14,650 | 14,580 | 14,650 | 12 |
2014/11/06 | 14,800 | 14,880 | 14,580 | 14,580 | 44 |
2014/11/05 | 14,710 | 14,800 | 14,710 | 14,800 | 47 |
2014/11/04 | 14,570 | 14,880 | 14,570 | 14,790 | 195 |
2014/10/31 | 13,900 | 14,270 | 13,900 | 14,270 | 209 |
2014/10/28 | 13,570 | 13,570 | 13,570 | 13,570 | 10 |
2014/10/22 | 13,100 | 13,100 | 13,100 | 13,100 | 22 |
2014/10/21 | 13,050 | 13,100 | 12,920 | 12,920 | 29 |
2014/10/20 | 12,950 | 12,970 | 12,950 | 12,970 | 6 |
2014/10/17 | 12,700 | 12,700 | 12,680 | 12,680 | 3 |
2014/10/14 | 13,030 | 13,030 | 13,030 | 13,030 | 150 |
2014/10/10 | 13,200 | 13,280 | 13,200 | 13,280 | 2 |
2014/10/08 | 13,450 | 13,450 | 13,450 | 13,450 | 1 |
2014/10/07 | 13,600 | 13,600 | 13,600 | 13,600 | 10 |
2014/10/06 | 13,570 | 13,570 | 13,570 | 13,570 | 11 |
2014/10/03 | 13,500 | 13,560 | 13,490 | 13,490 | 6 |
2014/10/02 | 13,680 | 13,680 | 13,680 | 13,680 | 6 |
2014/09/30 | 13,830 | 13,830 | 13,830 | 13,830 | 10 |
2014/09/29 | 13,800 | 13,800 | 13,800 | 13,800 | 5 |
2014/09/24 | 13,730 | 13,730 | 13,730 | 13,730 | 1 |
2014/09/22 | 13,730 | 13,730 | 13,730 | 13,730 | 15 |
2014/09/19 | 13,650 | 13,650 | 13,650 | 13,650 | 1 |
2014/09/18 | 13,730 | 13,730 | 13,730 | 13,730 | 17 |
2014/09/17 | 13,660 | 13,660 | 13,660 | 13,660 | 6 |
2014/09/12 | 13,680 | 13,690 | 13,680 | 13,690 | 238 |
2014/09/11 | 13,700 | 13,700 | 13,700 | 13,700 | 2 |
2014/09/10 | 13,610 | 13,610 | 13,610 | 13,610 | 15 |
2014/09/08 | 13,710 | 13,710 | 13,710 | 13,710 | 1 |
2014/09/05 | 13,630 | 13,630 | 13,630 | 13,630 | 10 |
2014/09/04 | 13,870 | 13,870 | 13,870 | 13,870 | 11 |
2014/09/03 | 13,820 | 13,870 | 13,820 | 13,870 | 3 |
2014/09/02 | 13,800 | 13,800 | 13,680 | 13,680 | 4 |
2014/08/28 | 13,710 | 13,710 | 13,700 | 13,700 | 13 |
2014/08/27 | 13,770 | 13,770 | 13,770 | 13,770 | 1 |
2014/08/26 | 13,900 | 13,900 | 13,900 | 13,900 | 10 |
2014/08/25 | 13,970 | 13,970 | 13,970 | 13,970 | 4 |
2014/08/22 | 13,960 | 13,960 | 13,960 | 13,960 | 3 |
2014/08/21 | 13,920 | 13,930 | 13,920 | 13,930 | 200 |
2014/08/20 | 13,940 | 13,940 | 13,940 | 13,940 | 1 |
2014/08/19 | 13,950 | 13,950 | 13,950 | 13,950 | 2 |
2014/08/18 | 13,780 | 13,790 | 13,780 | 13,790 | 20 |
2014/08/15 | 13,830 | 13,830 | 13,830 | 13,830 | 1 |
2014/08/14 | 13,660 | 13,690 | 13,660 | 13,690 | 9 |
2014/08/11 | 13,240 | 13,240 | 13,240 | 13,240 | 15 |
2014/08/01 | 13,710 | 13,720 | 13,640 | 13,720 | 43 |
2014/07/31 | 13,890 | 13,890 | 13,890 | 13,890 | 17 |
2014/07/28 | 13,900 | 13,970 | 13,870 | 13,970 | 109 |
2014/07/25 | 13,880 | 13,880 | 13,880 | 13,880 | 200 |
2014/07/24 | 13,900 | 13,900 | 13,900 | 13,900 | 9 |
2014/07/22 | 13,800 | 13,850 | 13,800 | 13,850 | 27 |
2014/07/18 | 13,710 | 13,790 | 13,610 | 13,790 | 80 |
2014/07/17 | 13,660 | 13,730 | 13,660 | 13,730 | 51 |
2014/07/16 | 13,680 | 13,680 | 13,620 | 13,620 | 30 |
2014/07/15 | 13,580 | 13,620 | 13,580 | 13,620 | 42 |
2014/07/14 | 13,550 | 13,550 | 13,470 | 13,470 | 21 |
2014/07/11 | 13,320 | 13,440 | 13,320 | 13,440 | 13 |
2014/07/10 | 13,590 | 13,600 | 13,590 | 13,600 | 30 |
2014/07/04 | 13,650 | 13,650 | 13,570 | 13,570 | 33 |
2014/07/02 | 13,570 | 13,570 | 13,570 | 13,570 | 1 |
2014/07/01 | 13,460 | 13,530 | 13,460 | 13,530 | 20 |
2014/06/30 | 13,330 | 13,330 | 13,330 | 13,330 | 7 |
2014/06/27 | 13,330 | 13,330 | 13,330 | 13,330 | 29 |
2014/06/24 | 13,350 | 13,350 | 13,350 | 13,350 | 1 |
2014/06/19 | 13,160 | 13,410 | 13,160 | 13,410 | 6 |
2014/06/18 | 13,160 | 13,160 | 13,160 | 13,160 | 2 |
2014/06/12 | 13,070 | 13,070 | 13,070 | 13,070 | 1 |
2014/06/11 | 13,200 | 13,200 | 13,200 | 13,200 | 10 |
2014/06/10 | 13,150 | 13,150 | 13,150 | 13,150 | 500 |
2014/06/09 | 13,210 | 13,210 | 13,140 | 13,140 | 11 |
2014/06/06 | 13,160 | 13,160 | 13,160 | 13,160 | 1 |
2014/06/05 | 13,190 | 13,190 | 13,160 | 13,160 | 4 |
2014/06/04 | 13,060 | 13,150 | 13,060 | 13,150 | 224 |
2014/06/03 | 13,190 | 13,190 | 13,060 | 13,060 | 30 |
2014/06/02 | 12,570 | 13,000 | 12,570 | 13,000 | 46 |
2014/05/29 | 12,870 | 12,870 | 12,870 | 12,870 | 5 |
2014/05/28 | 12,850 | 12,850 | 12,850 | 12,850 | 5 |
2014/05/27 | 12,790 | 12,800 | 12,790 | 12,800 | 21 |
2014/05/26 | 12,730 | 12,730 | 12,730 | 12,730 | 1 |
2014/05/23 | 12,650 | 12,730 | 12,650 | 12,730 | 36 |
2014/05/22 | 12,590 | 12,680 | 12,590 | 12,680 | 3 |
2014/05/21 | 12,430 | 12,430 | 12,430 | 12,430 | 1 |
2014/05/20 | 12,570 | 12,570 | 12,570 | 12,570 | 3 |
2014/05/15 | 12,530 | 12,530 | 12,470 | 12,470 | 11 |
2014/05/14 | 12,600 | 12,600 | 12,600 | 12,600 | 1 |
2014/05/13 | 12,530 | 12,600 | 12,530 | 12,600 | 333 |
2014/05/07 | 12,500 | 12,500 | 12,230 | 12,230 | 65 |
2014/05/02 | 12,500 | 12,510 | 12,500 | 12,500 | 17 |
2014/05/01 | 12,450 | 12,620 | 12,450 | 12,620 | 506 |
2014/04/30 | 12,400 | 12,400 | 12,400 | 12,400 | 7 |
2014/04/25 | 12,310 | 12,410 | 12,310 | 12,410 | 207 |
2014/04/23 | 12,320 | 12,320 | 12,320 | 12,320 | 1 |
2014/04/21 | 12,270 | 12,270 | 12,270 | 12,270 | 1 |
2014/04/18 | 12,370 | 12,370 | 12,370 | 12,370 | 3 |
2014/04/17 | 12,260 | 12,300 | 12,260 | 12,300 | 12 |
2014/04/15 | 12,030 | 12,030 | 11,990 | 11,990 | 3 |
2014/04/09 | 12,340 | 12,340 | 12,340 | 12,340 | 1 |
2014/04/08 | 12,520 | 12,520 | 12,420 | 12,420 | 62 |
2014/04/03 | 12,540 | 12,540 | 12,540 | 12,540 | 1 |
2014/04/02 | 12,650 | 12,650 | 12,640 | 12,640 | 13 |
2014/04/01 | 12,600 | 12,600 | 12,600 | 12,600 | 28 |
2014/03/31 | 12,720 | 12,720 | 12,510 | 12,510 | 204 |
2014/03/28 | 12,320 | 12,420 | 12,320 | 12,420 | 4 |
2014/03/27 | 12,150 | 12,200 | 12,150 | 12,200 | 103 |
2014/03/26 | 12,140 | 12,140 | 12,130 | 12,130 | 2 |
2014/03/25 | 12,260 | 12,260 | 12,260 | 12,260 | 1 |
2014/03/24 | 11,800 | 11,800 | 11,800 | 11,800 | 10 |
2014/03/20 | 12,060 | 12,060 | 11,800 | 11,800 | 13 |
2014/03/19 | 12,050 | 12,050 | 12,050 | 12,050 | 1 |
2014/03/18 | 12,030 | 12,030 | 12,030 | 12,030 | 4 |
2014/03/17 | 12,050 | 12,050 | 11,900 | 11,900 | 7 |
2014/03/14 | 12,230 | 12,230 | 12,230 | 12,230 | 2 |
2014/03/13 | 12,440 | 12,440 | 12,440 | 12,440 | 4 |
2014/03/12 | 12,550 | 12,550 | 12,550 | 12,550 | 1 |
2014/03/11 | 12,660 | 12,660 | 12,570 | 12,570 | 16 |
2014/03/10 | 12,540 | 12,540 | 12,500 | 12,500 | 5 |
2014/03/07 | 12,580 | 12,600 | 12,580 | 12,600 | 9 |
2014/03/04 | 12,240 | 12,340 | 12,240 | 12,340 | 40 |
2014/03/03 | 12,400 | 12,400 | 12,180 | 12,210 | 18 |
2014/02/28 | 12,500 | 12,500 | 12,400 | 12,400 | 2 |
2014/02/27 | 12,520 | 12,520 | 12,520 | 12,520 | 20 |
2014/02/25 | 12,450 | 12,520 | 12,450 | 12,520 | 174 |
2014/02/24 | 12,400 | 12,400 | 12,290 | 12,290 | 2 |
2014/02/21 | 12,340 | 12,340 | 12,340 | 12,340 | 14 |
2014/02/20 | 12,280 | 12,280 | 12,240 | 12,240 | 11 |
2014/02/19 | 12,340 | 12,380 | 12,330 | 12,380 | 8 |
2014/02/17 | 11,980 | 11,980 | 11,930 | 11,930 | 17 |
2014/02/14 | 12,190 | 12,190 | 11,960 | 11,960 | 4 |
2014/02/13 | 12,240 | 12,240 | 12,240 | 12,240 | 1 |
2014/02/12 | 12,290 | 12,290 | 12,290 | 12,290 | 1 |
2014/02/07 | 11,990 | 12,030 | 11,990 | 12,030 | 14 |
2014/02/05 | 11,830 | 11,830 | 11,770 | 11,770 | 5 |
2014/02/04 | 12,000 | 12,000 | 11,880 | 11,880 | 785 |
2014/02/03 | 12,220 | 12,220 | 12,220 | 12,220 | 2 |
2014/01/31 | 12,310 | 12,310 | 12,270 | 12,270 | 33 |
2014/01/30 | 12,420 | 12,420 | 12,310 | 12,340 | 35 |
2014/01/29 | 12,250 | 12,250 | 12,250 | 12,250 | 12 |
2014/01/28 | 12,310 | 12,310 | 12,230 | 12,230 | 43 |
2014/01/27 | 12,340 | 12,340 | 12,270 | 12,290 | 24 |
2014/01/24 | 12,660 | 12,660 | 12,550 | 12,560 | 30 |
2014/01/23 | 12,850 | 12,850 | 12,850 | 12,850 | 3 |
2014/01/22 | 12,860 | 12,860 | 12,790 | 12,790 | 68 |
2014/01/21 | 12,930 | 12,940 | 12,930 | 12,940 | 8 |
2014/01/20 | 13,010 | 13,010 | 12,880 | 12,880 | 30 |
2014/01/17 | 12,910 | 12,910 | 12,910 | 12,910 | 1 |
2014/01/16 | 12,950 | 12,950 | 12,950 | 12,950 | 20 |
2014/01/15 | 12,690 | 12,690 | 12,690 | 12,690 | 30 |
2014/01/14 | 12,620 | 12,620 | 12,620 | 12,620 | 2 |
2014/01/10 | 12,750 | 12,750 | 12,710 | 12,710 | 9 |
2014/01/09 | 12,850 | 12,850 | 12,850 | 12,850 | 3 |
2014/01/08 | 12,840 | 12,850 | 12,840 | 12,850 | 2 |
2014/01/07 | 12,900 | 12,900 | 12,840 | 12,840 | 6 |
2014/01/06 | 12,980 | 12,980 | 12,910 | 12,910 | 6 |