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
2017/12/29 18,560 18,560 18,560 18,560 2
2017/12/28 18,760 18,760 18,760 18,760 10
2017/12/27 18,700 18,700 18,700 18,700 1
2017/12/26 18,550 18,700 18,550 18,700 2
2017/12/25 18,460 18,460 18,460 18,460 1
2017/12/22 18,460 18,460 18,460 18,460 5
2017/12/19 18,740 18,740 18,740 18,740 5
2017/12/14 18,740 18,740 18,740 18,740 2
2017/12/12 18,710 18,870 18,710 18,870 12
2017/12/08 18,500 18,600 18,500 18,600 31
2017/12/06 18,280 18,280 18,280 18,280 1
2017/12/05 18,300 18,300 18,300 18,300 10
2017/12/04 18,210 18,210 18,210 18,210 10
2017/11/30 17,890 18,040 17,890 18,040 12
2017/11/29 17,950 17,950 17,950 17,950 1
2017/11/28 16,550 17,750 16,550 17,750 13
2017/11/27 17,750 17,750 17,750 17,750 13
2017/11/22 17,650 17,680 17,650 17,680 20
2017/11/16 17,560 17,560 17,560 17,560 22
2017/11/14 18,000 18,000 17,740 17,870 12
2017/11/13 18,320 18,320 17,920 17,920 11
2017/11/10 18,340 18,340 18,340 18,340 1
2017/11/09 18,540 18,540 18,240 18,240 15
2017/11/08 18,380 18,430 18,380 18,430 32
2017/11/07 18,170 18,290 18,170 18,290 28
2017/11/06 18,200 18,200 18,200 18,200 2
2017/11/02 18,040 18,040 18,040 18,040 5
2017/11/01 17,990 18,000 17,990 18,000 62
2017/10/27 17,760 17,980 17,760 17,980 29
2017/10/26 17,980 17,980 17,980 17,980 1
2017/10/25 17,950 18,000 17,850 18,000 39
2017/10/24 17,860 17,950 17,860 17,950 8
2017/10/20 17,950 17,950 17,950 17,950 10
2017/10/18 17,950 17,950 17,950 17,950 1
2017/10/17 17,950 17,950 17,720 17,720 11
2017/10/16 17,700 17,800 17,700 17,800 18
2017/10/13 17,370 17,590 17,370 17,570 31
2017/10/12 17,240 17,400 17,240 17,400 50
2017/10/11 17,110 17,200 17,110 17,200 9
2017/10/10 17,060 17,110 17,060 17,110 38
2017/10/06 17,090 17,090 17,090 17,090 5
2017/10/05 17,090 17,090 17,090 17,090 1
2017/10/04 17,210 17,210 17,160 17,160 7
2017/10/03 17,320 17,320 17,320 17,320 1
2017/10/02 17,340 17,340 17,150 17,310 14
2017/09/29 17,280 17,360 17,280 17,360 4
2017/09/26 17,220 17,380 17,220 17,380 17
2017/09/22 17,290 17,290 17,290 17,290 10
2017/09/21 17,200 17,200 17,200 17,200 5
2017/09/20 17,120 17,120 17,070 17,070 4
2017/09/19 17,030 17,030 17,030 17,030 5
2017/09/14 16,910 16,910 16,910 16,910 1
2017/09/13 16,950 16,950 16,940 16,940 2
2017/09/11 16,700 16,870 16,700 16,870 6
2017/09/07 16,840 16,840 16,840 16,840 1
2017/09/05 16,680 16,680 16,680 16,680 1
2017/09/04 16,980 16,980 16,680 16,680 2
2017/08/31 16,770 16,770 16,760 16,760 4
2017/08/30 16,680 16,740 16,680 16,740 8
2017/08/29 16,640 16,640 16,640 16,640 1
2017/08/28 16,620 16,620 16,580 16,580 27
2017/08/18 16,870 16,870 16,870 16,870 1
2017/08/15 16,710 16,710 16,710 16,710 10
2017/08/14 16,610 16,610 16,610 16,610 15
2017/08/10 16,760 16,760 16,760 16,760 1
2017/08/07 16,980 16,980 16,980 16,980 1
2017/08/03 16,830 16,830 16,830 16,830 1
2017/08/02 17,070 17,070 17,070 17,070 1
2017/07/27 16,670 16,670 16,670 16,670 50
2017/07/25 16,550 16,550 16,550 16,550 2
2017/07/19 16,930 16,930 16,930 16,930 1
2017/07/12 16,890 16,890 16,890 16,890 1
2017/07/04 17,410 17,410 17,410 17,410 1
2017/06/27 17,310 17,310 17,310 17,310 1
2017/06/26 17,300 17,310 17,300 17,310 3
2017/06/23 17,290 17,290 17,290 17,290 11
2017/06/21 17,340 17,340 17,340 17,340 1
2017/06/20 17,400 17,440 17,400 17,440 5
2017/06/19 17,330 17,330 17,330 17,330 1
2017/06/13 16,900 16,900 16,880 16,880 52
2017/06/12 16,960 16,960 16,750 16,750 15
2017/06/06 17,180 17,180 17,180 17,180 5
2017/06/05 17,170 17,200 17,170 17,200 4
2017/06/02 17,180 17,210 17,180 17,210 13
2017/06/01 17,040 17,040 16,960 16,960 2
2017/05/25 16,790 16,810 16,790 16,810 18
2017/05/23 16,780 16,780 16,620 16,620 2
2017/05/22 16,780 16,780 16,780 16,780 1
2017/05/19 16,590 16,590 16,590 16,590 1
2017/05/18 16,670 16,670 16,670 16,670 1
2017/05/15 16,740 16,740 16,740 16,740 2
2017/05/12 16,500 16,540 16,460 16,530 10
2017/05/11 16,660 16,660 16,660 16,660 1
2017/05/10 16,660 16,660 16,660 16,660 2
2017/05/09 16,620 16,620 16,620 16,620 2
2017/05/08 16,600 16,790 16,600 16,790 7
2017/05/02 16,410 16,420 16,410 16,420 2
2017/04/26 16,430 16,430 16,430 16,430 3
2017/04/25 16,250 16,360 16,250 16,360 4
2017/04/24 16,060 16,060 16,040 16,040 10
2017/04/20 15,920 15,920 15,780 15,780 5
2017/04/19 15,960 15,960 15,960 15,960 1
2017/04/18 16,060 16,060 16,060 16,060 31
2017/04/17 15,770 15,770 15,770 15,770 1
2017/04/05 16,100 16,100 16,100 16,100 1
2017/04/04 16,250 16,250 16,100 16,100 6
2017/04/03 16,180 16,180 16,180 16,180 32
2017/03/31 16,230 16,230 16,180 16,180 5
2017/03/30 16,550 16,550 16,550 16,550 1
2017/03/27 16,510 16,510 16,180 16,180 3
2017/03/22 16,400 16,400 16,250 16,250 31
2017/03/21 16,660 16,660 16,580 16,580 2
2017/03/14 16,840 16,840 16,630 16,630 2
2017/03/08 16,480 16,480 16,480 16,480 11
2017/03/03 16,560 16,560 16,560 16,560 1
2017/03/02 16,800 16,800 16,800 16,800 1
2017/02/28 16,510 16,510 16,510 16,510 20
2017/02/24 16,600 16,600 16,490 16,490 3
2017/02/23 16,380 16,380 16,380 16,380 2
2017/02/20 16,390 16,390 16,380 16,380 21
2017/02/16 16,370 16,370 16,370 16,370 4
2017/02/15 16,370 16,370 16,370 16,370 1
2017/02/14 16,630 16,630 16,400 16,400 14
2017/02/13 16,600 16,600 16,600 16,600 5
2017/02/09 16,040 16,040 16,040 16,040 1
2017/02/08 16,040 16,040 16,040 16,040 1
2017/02/07 16,000 16,000 16,000 16,000 1
2017/02/06 16,180 16,180 15,980 15,980 8
2017/02/02 16,670 16,670 16,250 16,250 3
2017/01/27 16,870 16,870 16,870 16,870 2
2017/01/26 16,570 16,570 16,570 16,570 1
2017/01/19 16,660 16,660 16,660 16,660 1
2017/01/18 16,700 16,700 16,580 16,580 9
2017/01/17 16,760 16,760 16,760 16,760 5
2017/01/16 16,810 16,810 16,800 16,800 8
2017/01/11 16,830 16,850 16,830 16,850 20
2017/01/10 16,820 16,840 16,820 16,840 65
2017/01/06 16,850 16,850 16,850 16,850 10
2017/01/05 17,000 17,000 16,850 16,850 5

このページの先頭へ