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
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

このページの先頭へ