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
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

このページの先頭へ