(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 |
---|---|---|---|---|---|
2015/12/30 | 18,190 | 18,190 | 17,900 | 17,900 | 11 |
2015/12/29 | 17,890 | 17,890 | 17,890 | 17,890 | 1 |
2015/12/28 | 17,730 | 17,730 | 17,730 | 17,730 | 2 |
2015/12/24 | 17,730 | 17,730 | 17,730 | 17,730 | 6 |
2015/12/21 | 17,370 | 17,580 | 17,370 | 17,520 | 3 |
2015/12/18 | 17,680 | 17,870 | 17,680 | 17,870 | 24 |
2015/12/17 | 17,620 | 17,690 | 17,570 | 17,690 | 71 |
2015/12/15 | 17,680 | 17,690 | 17,280 | 17,280 | 55 |
2015/12/14 | 17,530 | 17,530 | 17,440 | 17,440 | 19 |
2015/12/11 | 17,490 | 17,490 | 17,480 | 17,480 | 9 |
2015/12/10 | 17,500 | 17,570 | 17,500 | 17,570 | 4 |
2015/12/09 | 17,560 | 17,560 | 17,560 | 17,560 | 1 |
2015/12/08 | 17,660 | 17,900 | 17,660 | 17,790 | 20 |
2015/12/07 | 17,960 | 17,960 | 17,690 | 17,690 | 22 |
2015/12/04 | 17,690 | 17,700 | 17,650 | 17,690 | 52 |
2015/12/03 | 17,860 | 17,860 | 17,860 | 17,860 | 2 |
2015/12/02 | 18,050 | 18,100 | 17,880 | 17,910 | 986 |
2015/12/01 | 18,040 | 18,040 | 18,000 | 18,000 | 16 |
2015/11/27 | 18,200 | 18,230 | 18,200 | 18,230 | 14 |
2015/11/25 | 18,470 | 18,470 | 18,170 | 18,170 | 15 |
2015/11/20 | 18,460 | 18,460 | 18,460 | 18,460 | 1 |
2015/11/19 | 18,200 | 18,400 | 18,200 | 18,290 | 41 |
2015/11/18 | 18,360 | 18,360 | 18,230 | 18,280 | 13 |
2015/11/17 | 18,360 | 18,360 | 18,360 | 18,360 | 28 |
2015/11/16 | 17,960 | 18,160 | 17,960 | 17,980 | 34 |
2015/11/13 | 18,270 | 18,270 | 18,250 | 18,250 | 2 |
2015/11/12 | 18,370 | 18,370 | 18,370 | 18,370 | 11 |
2015/11/11 | 18,160 | 18,320 | 18,160 | 18,320 | 35 |
2015/11/10 | 18,100 | 18,160 | 18,100 | 18,100 | 25 |
2015/11/09 | 18,140 | 18,140 | 18,120 | 18,120 | 22 |
2015/11/05 | 17,600 | 17,800 | 17,600 | 17,740 | 53 |
2015/11/04 | 17,990 | 17,990 | 17,640 | 17,750 | 64 |
2015/11/02 | 18,270 | 18,270 | 17,850 | 17,850 | 13 |
2015/10/29 | 18,220 | 18,220 | 18,010 | 18,010 | 5 |
2015/10/27 | 18,020 | 18,220 | 18,020 | 18,050 | 16 |
2015/10/26 | 18,030 | 18,180 | 18,030 | 18,180 | 6 |
2015/10/23 | 17,800 | 17,880 | 17,800 | 17,870 | 44 |
2015/10/21 | 17,220 | 17,550 | 17,220 | 17,550 | 12 |
2015/10/20 | 17,500 | 17,500 | 17,420 | 17,420 | 3 |
2015/10/19 | 17,530 | 17,530 | 17,530 | 17,530 | 30 |
2015/10/16 | 17,350 | 17,570 | 17,330 | 17,330 | 91 |
2015/10/13 | 17,090 | 17,310 | 17,090 | 17,310 | 64 |
2015/10/09 | 17,220 | 17,220 | 17,220 | 17,220 | 2 |
2015/10/08 | 17,280 | 17,280 | 17,280 | 17,280 | 5 |
2015/10/07 | 17,240 | 17,240 | 17,240 | 17,240 | 6 |
2015/10/06 | 17,070 | 17,240 | 17,040 | 17,240 | 13 |
2015/10/05 | 16,650 | 16,970 | 16,650 | 16,950 | 8 |
2015/10/02 | 16,750 | 16,750 | 16,630 | 16,650 | 16 |
2015/10/01 | 16,510 | 16,650 | 16,510 | 16,650 | 8 |
2015/09/30 | 16,060 | 16,390 | 16,060 | 16,390 | 41 |
2015/09/29 | 16,800 | 16,800 | 16,050 | 16,050 | 65 |
2015/09/28 | 16,760 | 16,760 | 16,760 | 16,760 | 1 |
2015/09/25 | 16,340 | 16,340 | 16,340 | 16,340 | 1 |
2015/09/24 | 16,470 | 16,470 | 16,390 | 16,390 | 30 |
2015/09/18 | 16,640 | 16,640 | 16,520 | 16,520 | 67 |
2015/09/17 | 17,050 | 17,050 | 16,900 | 16,900 | 21 |
2015/09/16 | 16,640 | 16,720 | 16,640 | 16,720 | 18 |
2015/09/15 | 16,800 | 16,930 | 16,790 | 16,820 | 29 |
2015/09/14 | 16,840 | 16,840 | 16,570 | 16,570 | 27 |
2015/09/09 | 16,300 | 16,600 | 16,300 | 16,600 | 56 |
2015/09/08 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
2015/09/07 | 16,350 | 16,350 | 16,250 | 16,250 | 2 |
2015/09/04 | 16,250 | 16,360 | 16,210 | 16,360 | 75 |
2015/09/03 | 16,500 | 16,810 | 16,380 | 16,380 | 9 |
2015/09/02 | 16,530 | 16,740 | 16,310 | 16,740 | 13 |
2015/09/01 | 16,950 | 16,950 | 16,610 | 16,610 | 43 |
2015/08/31 | 17,280 | 17,280 | 17,030 | 17,070 | 8 |
2015/08/28 | 17,150 | 17,300 | 17,100 | 17,300 | 26 |
2015/08/27 | 17,210 | 17,210 | 17,080 | 17,080 | 4 |
2015/08/26 | 16,470 | 16,840 | 16,410 | 16,840 | 37 |
2015/08/25 | 16,510 | 16,780 | 16,340 | 16,450 | 51 |
2015/08/24 | 17,380 | 17,380 | 16,930 | 16,930 | 94 |
2015/08/21 | 18,600 | 18,600 | 17,970 | 17,970 | 52 |
2015/08/20 | 18,750 | 18,750 | 18,750 | 18,750 | 4 |
2015/08/19 | 18,630 | 18,900 | 18,630 | 18,900 | 6 |
2015/08/18 | 19,100 | 19,100 | 18,800 | 18,940 | 7 |
2015/08/17 | 18,990 | 19,060 | 18,870 | 18,870 | 31 |
2015/08/14 | 18,810 | 18,920 | 18,810 | 18,920 | 3 |
2015/08/13 | 18,630 | 18,740 | 18,630 | 18,630 | 26 |
2015/08/12 | 18,850 | 19,130 | 18,850 | 18,920 | 56 |
2015/08/11 | 19,300 | 19,300 | 19,270 | 19,270 | 7 |
2015/08/10 | 18,900 | 19,150 | 18,900 | 19,150 | 28 |
2015/08/07 | 19,000 | 19,000 | 18,800 | 18,800 | 34 |
2015/08/06 | 19,410 | 19,410 | 19,200 | 19,300 | 96 |
2015/08/05 | 18,900 | 19,200 | 18,900 | 19,200 | 16 |
2015/08/04 | 18,800 | 19,050 | 18,710 | 18,850 | 46 |
2015/08/03 | 18,700 | 18,700 | 18,700 | 18,700 | 16 |
2015/07/31 | 18,400 | 18,430 | 18,400 | 18,430 | 31 |
2015/07/30 | 18,430 | 18,440 | 18,430 | 18,430 | 34 |
2015/07/28 | 18,130 | 18,130 | 18,130 | 18,130 | 3 |
2015/07/27 | 18,570 | 18,570 | 18,150 | 18,150 | 95 |
2015/07/24 | 18,710 | 18,730 | 18,430 | 18,500 | 32 |
2015/07/23 | 18,610 | 18,690 | 18,610 | 18,690 | 36 |
2015/07/22 | 18,340 | 18,610 | 18,320 | 18,610 | 7 |
2015/07/21 | 18,480 | 18,550 | 18,340 | 18,530 | 30 |
2015/07/17 | 18,280 | 18,410 | 18,280 | 18,330 | 24 |
2015/07/16 | 18,200 | 18,230 | 18,200 | 18,230 | 30 |
2015/07/15 | 17,960 | 18,250 | 17,950 | 18,250 | 36 |
2015/07/13 | 17,600 | 17,690 | 17,560 | 17,690 | 27 |
2015/07/10 | 17,300 | 17,830 | 17,300 | 17,600 | 31 |
2015/07/09 | 17,490 | 17,490 | 17,100 | 17,280 | 42 |
2015/07/08 | 17,970 | 17,970 | 17,650 | 17,650 | 5 |
2015/07/07 | 17,650 | 17,970 | 17,650 | 17,970 | 18 |
2015/07/06 | 17,650 | 17,880 | 17,650 | 17,650 | 55 |
2015/07/03 | 17,970 | 17,970 | 17,970 | 17,970 | 1 |
2015/07/02 | 17,940 | 17,940 | 17,900 | 17,900 | 2 |
2015/06/30 | 17,500 | 17,640 | 17,500 | 17,640 | 11 |
2015/06/29 | 17,200 | 17,730 | 17,200 | 17,730 | 28 |
2015/06/26 | 17,910 | 18,010 | 17,910 | 18,000 | 11 |
2015/06/25 | 18,100 | 18,100 | 18,000 | 18,000 | 60 |
2015/06/24 | 17,980 | 18,090 | 17,980 | 18,090 | 4 |
2015/06/23 | 17,820 | 17,900 | 17,820 | 17,900 | 13 |
2015/06/22 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
2015/06/19 | 17,280 | 17,630 | 17,280 | 17,630 | 22 |
2015/06/18 | 17,550 | 17,550 | 17,400 | 17,400 | 4 |
2015/06/17 | 17,520 | 17,580 | 17,520 | 17,580 | 60 |
2015/06/16 | 17,750 | 17,750 | 17,570 | 17,730 | 3 |
2015/06/12 | 17,520 | 17,520 | 17,520 | 17,520 | 1 |
2015/06/11 | 17,600 | 17,710 | 17,600 | 17,710 | 21 |
2015/06/10 | 17,550 | 17,550 | 17,480 | 17,480 | 63 |
2015/06/09 | 17,660 | 17,660 | 17,660 | 17,660 | 1 |
2015/06/08 | 17,990 | 17,990 | 17,900 | 17,900 | 3 |
2015/06/05 | 17,670 | 17,890 | 17,480 | 17,890 | 28 |
2015/06/04 | 17,800 | 17,800 | 17,660 | 17,660 | 4 |
2015/06/03 | 17,770 | 17,770 | 17,720 | 17,720 | 9 |
2015/06/02 | 18,040 | 18,070 | 17,910 | 17,910 | 310 |
2015/06/01 | 18,060 | 18,060 | 17,870 | 17,940 | 15 |
2015/05/29 | 18,190 | 18,190 | 18,190 | 18,190 | 10 |
2015/05/28 | 18,110 | 18,110 | 18,110 | 18,110 | 20 |
2015/05/27 | 18,000 | 18,000 | 18,000 | 18,000 | 19 |
2015/05/26 | 18,100 | 18,100 | 18,100 | 18,100 | 9 |
2015/05/25 | 18,100 | 18,100 | 18,100 | 18,100 | 1 |
2015/05/22 | 17,780 | 17,880 | 17,780 | 17,880 | 16 |
2015/05/21 | 18,080 | 18,080 | 18,080 | 18,080 | 6 |
2015/05/20 | 17,890 | 17,950 | 17,870 | 17,950 | 77 |
2015/05/19 | 17,610 | 17,730 | 17,610 | 17,730 | 120 |
2015/05/18 | 17,600 | 17,690 | 17,530 | 17,690 | 17 |
2015/05/11 | 17,450 | 17,510 | 17,450 | 17,510 | 15 |
2015/05/08 | 17,450 | 17,450 | 17,450 | 17,450 | 3 |
2015/05/07 | 17,490 | 17,490 | 17,490 | 17,490 | 1 |
2015/05/01 | 17,320 | 17,320 | 17,310 | 17,310 | 5 |
2015/04/27 | 17,940 | 17,940 | 17,940 | 17,940 | 5 |
2015/04/24 | 17,990 | 17,990 | 17,990 | 17,990 | 31 |
2015/04/23 | 17,770 | 17,770 | 17,770 | 17,770 | 1 |
2015/04/22 | 17,800 | 17,800 | 17,800 | 17,800 | 3 |
2015/04/21 | 17,490 | 17,930 | 17,490 | 17,800 | 50 |
2015/04/20 | 17,700 | 17,700 | 17,430 | 17,500 | 563 |
2015/04/16 | 17,460 | 17,520 | 17,460 | 17,520 | 13 |
2015/04/15 | 17,640 | 17,640 | 17,610 | 17,610 | 72 |
2015/04/14 | 17,600 | 17,600 | 17,600 | 17,600 | 1 |
2015/04/13 | 17,490 | 17,490 | 17,350 | 17,350 | 15 |
2015/04/10 | 17,710 | 17,750 | 17,510 | 17,640 | 9 |
2015/04/08 | 17,720 | 17,720 | 17,680 | 17,680 | 125 |
2015/04/07 | 17,700 | 17,720 | 17,690 | 17,720 | 22 |
2015/04/06 | 17,690 | 17,690 | 17,350 | 17,350 | 2 |
2015/04/03 | 17,430 | 17,460 | 17,430 | 17,460 | 40 |
2015/04/02 | 17,250 | 17,650 | 17,190 | 17,650 | 76 |
2015/04/01 | 17,210 | 17,210 | 17,000 | 17,090 | 39 |
2015/03/31 | 17,700 | 17,700 | 17,230 | 17,250 | 53 |
2015/03/30 | 17,870 | 17,870 | 17,800 | 17,800 | 6 |
2015/03/27 | 18,000 | 18,000 | 17,850 | 17,850 | 3 |
2015/03/25 | 18,400 | 18,400 | 18,200 | 18,200 | 8 |
2015/03/23 | 18,460 | 18,460 | 18,300 | 18,300 | 11 |
2015/03/20 | 18,320 | 18,320 | 18,320 | 18,320 | 40 |
2015/03/19 | 18,310 | 18,640 | 18,300 | 18,300 | 46 |
2015/03/18 | 18,220 | 18,220 | 18,220 | 18,220 | 4 |
2015/03/17 | 17,970 | 18,220 | 17,970 | 18,220 | 49 |
2015/03/16 | 18,210 | 18,210 | 17,930 | 17,970 | 151 |
2015/03/13 | 18,220 | 18,230 | 17,970 | 18,080 | 30 |
2015/03/12 | 17,700 | 18,090 | 17,700 | 18,070 | 113 |
2015/03/11 | 17,570 | 17,690 | 17,550 | 17,690 | 70 |
2015/03/10 | 17,580 | 17,580 | 17,470 | 17,490 | 70 |
2015/03/09 | 17,620 | 17,620 | 17,580 | 17,580 | 5 |
2015/03/03 | 17,990 | 17,990 | 17,630 | 17,630 | 22 |
2015/02/27 | 17,620 | 17,620 | 17,590 | 17,590 | 61 |
2015/02/26 | 17,350 | 17,620 | 17,350 | 17,470 | 65 |
2015/02/25 | 17,920 | 17,920 | 17,400 | 17,400 | 23 |
2015/02/24 | 17,570 | 17,570 | 17,520 | 17,520 | 3 |
2015/02/19 | 17,270 | 17,270 | 17,270 | 17,270 | 5 |
2015/02/18 | 17,120 | 17,120 | 17,060 | 17,060 | 14 |
2015/02/17 | 16,670 | 17,010 | 16,670 | 17,010 | 60 |
2015/02/13 | 16,610 | 16,750 | 16,560 | 16,690 | 180 |
2015/02/12 | 16,370 | 16,600 | 16,370 | 16,540 | 264 |
2015/02/09 | 16,340 | 16,340 | 16,300 | 16,300 | 4 |
2015/02/06 | 16,390 | 16,390 | 16,390 | 16,390 | 1 |
2015/02/05 | 16,370 | 16,400 | 16,370 | 16,370 | 5 |
2015/02/04 | 16,200 | 16,560 | 16,200 | 16,560 | 39 |
2015/02/03 | 16,700 | 16,700 | 16,130 | 16,130 | 186 |
2015/02/02 | 16,330 | 16,560 | 16,330 | 16,560 | 6 |
2015/01/30 | 16,700 | 16,810 | 16,630 | 16,630 | 979 |
2015/01/29 | 16,790 | 16,820 | 16,580 | 16,820 | 67 |
2015/01/28 | 16,390 | 16,640 | 16,390 | 16,640 | 66 |
2015/01/27 | 16,230 | 16,230 | 16,230 | 16,230 | 109 |
2015/01/26 | 15,780 | 15,780 | 15,780 | 15,780 | 1 |
2015/01/22 | 15,900 | 15,900 | 15,900 | 15,900 | 16 |
2015/01/21 | 15,750 | 15,900 | 15,750 | 15,900 | 18 |
2015/01/20 | 15,800 | 15,800 | 15,690 | 15,690 | 3 |
2015/01/16 | 15,590 | 15,660 | 15,560 | 15,560 | 119 |
2015/01/15 | 15,610 | 15,920 | 15,610 | 15,920 | 129 |
2015/01/14 | 15,450 | 15,530 | 15,450 | 15,460 | 416 |
2015/01/13 | 15,260 | 15,420 | 15,250 | 15,420 | 41 |
2015/01/08 | 15,390 | 15,390 | 15,390 | 15,390 | 10 |
2015/01/07 | 15,080 | 15,080 | 15,080 | 15,080 | 4 |
2015/01/06 | 15,310 | 15,310 | 15,170 | 15,240 | 108 |
2015/01/05 | 15,550 | 15,550 | 15,550 | 15,550 | 25 |