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
2016/12/30 16,600 16,600 16,600 16,600 4
2016/12/28 16,640 16,640 16,640 16,640 5
2016/12/27 16,690 16,690 16,690 16,690 20
2016/12/26 16,580 16,860 16,580 16,860 4
2016/12/22 16,660 16,660 16,660 16,660 1
2016/12/21 16,900 16,960 16,900 16,900 45
2016/12/20 16,830 16,990 16,720 16,900 43
2016/12/19 16,570 16,680 16,570 16,680 12
2016/12/16 16,480 16,630 16,480 16,630 13
2016/12/15 16,470 16,630 16,390 16,630 4
2016/12/14 16,640 16,640 16,420 16,440 54
2016/12/13 16,330 16,480 16,330 16,480 16
2016/12/12 16,260 16,500 16,260 16,310 33
2016/12/09 15,820 16,160 15,820 16,160 24
2016/12/07 15,780 15,780 15,620 15,620 3
2016/12/05 15,670 15,670 15,570 15,570 12
2016/12/02 15,980 15,980 15,980 15,980 13
2016/12/01 16,000 16,000 16,000 16,000 5
2016/11/30 15,880 15,880 15,850 15,850 20
2016/11/28 15,850 15,850 15,850 15,850 1
2016/11/25 15,770 15,850 15,770 15,850 28
2016/11/24 15,850 15,850 15,850 15,850 1
2016/11/22 15,690 15,690 15,690 15,690 5
2016/11/21 15,660 15,670 15,630 15,630 9
2016/11/18 15,500 15,630 15,500 15,560 15
2016/11/15 15,000 15,150 15,000 15,150 6
2016/11/14 15,100 15,250 15,100 15,250 5
2016/11/11 14,900 14,900 14,900 14,900 68
2016/11/09 14,700 14,700 14,350 14,350 73
2016/11/04 14,690 14,690 14,690 14,690 3
2016/11/02 15,170 15,170 14,780 14,780 21
2016/11/01 15,180 15,180 15,180 15,180 2
2016/10/31 15,200 15,200 15,160 15,160 8
2016/10/28 15,100 15,230 15,100 15,230 6
2016/10/27 15,000 15,180 15,000 15,170 10
2016/10/26 15,030 15,030 15,030 15,030 1
2016/10/25 14,890 14,990 14,890 14,990 86
2016/10/20 14,920 14,920 14,920 14,920 1
2016/10/18 14,710 14,710 14,630 14,630 6
2016/10/17 14,660 14,660 14,660 14,660 1
2016/10/14 14,490 14,490 14,490 14,490 2
2016/10/05 14,720 14,720 14,720 14,720 1
2016/10/04 14,980 14,980 14,870 14,870 5
2016/10/03 14,870 14,870 14,870 14,870 1
2016/09/27 14,950 14,950 14,850 14,850 2
2016/09/26 15,080 15,080 14,920 14,920 6
2016/09/23 15,030 15,110 15,030 15,090 5
2016/09/21 14,690 15,030 14,690 15,030 19
2016/09/13 14,800 14,800 14,690 14,690 79
2016/09/09 14,550 14,830 14,550 14,830 810
2016/09/08 14,680 14,680 14,680 14,680 20
2016/09/06 14,790 14,790 14,690 14,690 103
2016/09/05 14,570 14,730 14,570 14,730 6
2016/09/02 14,600 14,600 14,540 14,550 8
2016/09/01 14,400 14,400 14,400 14,400 1
2016/08/31 14,210 14,210 14,210 14,210 1
2016/08/29 14,600 14,600 14,600 14,600 2
2016/08/26 14,600 14,600 14,340 14,340 23
2016/08/25 14,470 14,470 14,440 14,450 15
2016/08/24 14,380 14,470 14,360 14,470 75
2016/08/23 14,200 14,200 14,200 14,200 36
2016/08/22 14,100 14,300 14,100 14,130 16
2016/08/19 14,290 14,290 13,950 13,970 180
2016/08/18 14,460 14,460 14,150 14,250 107
2016/08/17 14,520 14,520 14,390 14,390 8
2016/08/16 14,620 14,680 14,530 14,540 9
2016/08/15 14,880 14,880 14,670 14,670 4
2016/08/08 14,880 14,880 14,710 14,710 3
2016/08/04 14,590 14,590 14,590 14,590 2
2016/08/03 14,860 14,860 14,760 14,760 6
2016/08/02 15,470 15,470 15,160 15,160 8
2016/07/29 15,320 15,320 15,260 15,260 6
2016/07/28 15,550 15,550 15,310 15,310 6
2016/07/27 15,760 15,760 15,760 15,760 63
2016/07/26 15,650 15,650 15,650 15,650 1
2016/07/25 15,690 15,860 15,690 15,860 10
2016/07/21 15,910 16,020 15,910 16,020 7
2016/07/20 15,770 15,770 15,770 15,770 1
2016/07/19 15,660 15,660 15,660 15,660 50
2016/07/14 15,590 15,780 15,590 15,780 2
2016/07/12 15,650 15,870 15,650 15,870 2
2016/07/11 15,420 15,840 15,420 15,840 23
2016/07/06 15,270 15,270 15,270 15,270 21
2016/07/05 15,310 15,330 15,310 15,330 30
2016/07/04 15,260 15,490 15,260 15,490 46
2016/07/01 15,640 15,640 15,300 15,360 63
2016/06/30 15,600 15,600 15,400 15,450 52
2016/06/29 15,250 15,250 15,250 15,250 2
2016/06/28 14,700 15,050 14,700 15,050 22
2016/06/27 14,690 14,840 14,600 14,840 32
2016/06/24 15,330 15,330 14,190 14,190 51
2016/06/23 15,330 15,330 15,320 15,330 28
2016/06/22 15,320 15,320 15,270 15,310 3
2016/06/20 14,920 15,040 14,920 15,040 51
2016/06/17 14,920 14,920 14,920 14,920 3
2016/06/16 15,200 15,200 15,200 15,200 1
2016/06/15 15,210 15,210 15,210 15,210 50
2016/06/14 15,510 15,510 15,370 15,370 70
2016/06/13 15,610 15,610 15,610 15,610 1
2016/06/09 15,960 16,210 15,890 15,890 8
2016/06/08 15,890 15,990 15,890 15,990 12
2016/06/03 15,770 15,770 15,770 15,770 2
2016/06/02 16,280 16,280 16,000 16,000 5
2016/06/01 16,000 16,000 16,000 16,000 2
2016/05/31 16,290 16,290 16,280 16,280 2
2016/05/27 16,100 16,100 16,100 16,100 4
2016/05/26 16,200 16,200 16,200 16,200 2
2016/05/25 16,200 16,200 16,200 16,200 1
2016/05/20 16,240 16,240 16,240 16,240 1
2016/05/19 16,080 16,250 15,960 15,960 6
2016/05/18 16,120 16,120 16,120 16,120 1
2016/05/16 16,070 16,100 16,070 16,100 2
2016/05/13 16,100 16,100 16,100 16,100 24
2016/05/12 16,180 16,240 16,180 16,240 2
2016/05/11 16,410 16,410 16,410 16,410 1
2016/05/10 16,390 16,390 16,390 16,390 3
2016/05/09 15,770 15,770 15,770 15,770 1
2016/05/06 16,100 16,100 15,950 15,950 8
2016/05/02 16,000 16,000 15,800 15,860 28
2016/04/28 16,690 16,690 16,460 16,460 21
2016/04/26 16,770 16,770 16,770 16,770 2
2016/04/25 17,200 17,200 17,000 17,000 3
2016/04/22 16,990 16,990 16,920 16,920 12
2016/04/21 17,100 17,100 16,800 16,800 13
2016/04/20 16,930 16,930 16,930 16,930 1
2016/04/19 16,710 16,710 16,710 16,710 21
2016/04/18 16,530 16,530 16,420 16,420 17
2016/04/15 16,500 16,500 16,390 16,490 5
2016/04/14 16,490 16,490 16,280 16,340 8
2016/04/13 15,820 16,100 15,820 16,090 7
2016/04/12 16,000 16,000 16,000 16,000 1
2016/04/11 16,070 16,070 15,700 15,700 14
2016/04/08 15,940 15,940 15,770 15,770 20
2016/04/06 15,800 15,800 15,800 15,800 5
2016/04/05 15,850 15,870 15,720 15,720 18
2016/04/04 16,230 16,230 16,110 16,110 5
2016/03/31 16,710 16,710 16,710 16,710 1
2016/03/29 16,740 16,760 16,740 16,760 21
2016/03/28 16,790 16,800 16,720 16,720 22
2016/03/22 16,390 16,390 16,390 16,390 10
2016/03/18 16,530 16,530 16,330 16,330 8
2016/03/17 16,760 16,760 16,760 16,760 10
2016/03/16 16,700 16,800 16,680 16,690 813
2016/03/15 16,730 16,810 16,340 16,810 33
2016/03/14 16,250 16,740 16,250 16,740 25
2016/03/11 16,250 16,250 16,250 16,250 10
2016/03/10 16,360 16,360 16,280 16,280 2
2016/03/09 16,010 16,010 16,010 16,010 10
2016/03/08 16,200 16,410 16,200 16,410 5
2016/03/07 16,640 16,640 16,600 16,600 2
2016/03/04 16,700 16,700 16,700 16,700 1
2016/03/03 16,710 16,710 16,710 16,710 1
2016/03/02 17,230 17,230 16,990 17,050 9
2016/02/19 16,380 16,430 16,380 16,430 18
2016/02/18 16,800 16,800 16,410 16,410 8
2016/02/17 16,640 16,640 16,640 16,640 2
2016/02/16 16,790 16,790 16,390 16,730 7
2016/02/15 16,660 16,660 16,360 16,360 108
2016/02/12 15,860 15,860 15,860 15,860 2
2016/02/10 16,790 16,790 16,250 16,250 13
2016/02/09 16,870 16,870 16,780 16,780 51
2016/02/05 17,670 17,670 17,080 17,080 30
2016/02/04 17,970 17,970 17,670 17,670 5
2016/02/03 17,530 17,860 17,530 17,860 3
2016/02/02 17,640 17,750 17,640 17,750 20
2016/02/01 17,770 17,770 17,480 17,480 52
2016/01/27 16,760 17,160 16,760 17,050 12
2016/01/26 16,800 16,800 16,800 16,800 2
2016/01/25 16,800 16,800 16,800 16,800 1
2016/01/21 16,060 16,600 15,860 15,860 8
2016/01/20 16,690 16,690 16,300 16,300 33
2016/01/19 16,730 16,730 16,650 16,650 40
2016/01/18 16,560 17,110 16,560 16,710 15
2016/01/15 17,370 17,370 17,180 17,180 3
2016/01/14 16,860 16,860 16,750 16,750 33
2016/01/13 16,700 16,860 16,700 16,860 3
2016/01/12 17,210 17,210 16,760 16,760 52
2016/01/08 17,470 17,680 17,070 17,070 36
2016/01/07 17,580 17,580 17,580 17,580 26
2016/01/06 17,580 17,780 17,580 17,730 4
2016/01/05 17,770 17,770 17,710 17,710 4
2016/01/04 18,000 18,170 17,840 17,840 27

このページの先頭へ