(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 |
---|---|---|---|---|---|
2018/12/26 | 17,100 | 17,100 | 16,670 | 16,670 | 226 |
2018/12/25 | 16,910 | 16,910 | 16,690 | 16,690 | 9 |
2018/12/20 | 18,060 | 18,060 | 18,060 | 18,060 | 1 |
2018/12/17 | 18,200 | 18,270 | 18,200 | 18,270 | 7 |
2018/12/06 | 18,130 | 18,130 | 18,130 | 18,130 | 1 |
2018/12/05 | 17,920 | 18,160 | 17,920 | 18,160 | 4 |
2018/12/04 | 18,660 | 18,660 | 18,660 | 18,660 | 3 |
2018/11/26 | 18,460 | 18,460 | 18,460 | 18,460 | 2 |
2018/11/21 | 18,140 | 18,140 | 18,140 | 18,140 | 1 |
2018/11/19 | 18,170 | 18,170 | 18,170 | 18,170 | 1 |
2018/11/14 | 17,870 | 17,870 | 17,870 | 17,870 | 1 |
2018/11/09 | 17,770 | 17,770 | 17,770 | 17,770 | 1 |
2018/11/05 | 17,370 | 17,370 | 17,370 | 17,370 | 1 |
2018/11/02 | 17,610 | 17,610 | 17,610 | 17,610 | 3 |
2018/10/25 | 17,180 | 17,210 | 17,180 | 17,210 | 6 |
2018/10/24 | 17,360 | 17,360 | 17,360 | 17,360 | 1 |
2018/10/23 | 17,520 | 17,520 | 17,480 | 17,480 | 3 |
2018/10/19 | 18,020 | 18,020 | 17,820 | 17,820 | 10 |
2018/10/18 | 17,800 | 17,950 | 17,800 | 17,950 | 2 |
2018/10/17 | 17,750 | 17,830 | 17,750 | 17,830 | 2 |
2018/10/16 | 17,580 | 17,660 | 17,580 | 17,660 | 5 |
2018/10/15 | 17,870 | 17,870 | 17,810 | 17,810 | 2 |
2018/10/12 | 17,970 | 17,970 | 17,940 | 17,940 | 4 |
2018/10/11 | 18,350 | 18,350 | 18,350 | 18,350 | 1 |
2018/10/10 | 18,750 | 18,750 | 18,750 | 18,750 | 5 |
2018/10/04 | 18,750 | 18,750 | 18,750 | 18,750 | 2 |
2018/10/03 | 18,920 | 18,940 | 18,910 | 18,910 | 3 |
2018/10/01 | 19,020 | 19,020 | 18,960 | 18,960 | 70 |
2018/09/28 | 18,850 | 19,250 | 18,850 | 19,250 | 28 |
2018/09/27 | 19,270 | 19,290 | 19,250 | 19,250 | 70 |
2018/09/26 | 19,160 | 19,160 | 19,070 | 19,070 | 2 |
2018/09/25 | 19,000 | 19,000 | 19,000 | 19,000 | 5 |
2018/09/21 | 18,890 | 18,890 | 18,890 | 18,890 | 16 |
2018/09/20 | 18,810 | 18,810 | 18,810 | 18,810 | 1 |
2018/09/19 | 18,880 | 18,890 | 18,790 | 18,890 | 84 |
2018/09/18 | 18,200 | 18,700 | 18,200 | 18,700 | 7 |
2018/09/14 | 18,420 | 18,420 | 18,420 | 18,420 | 1 |
2018/09/13 | 18,050 | 18,340 | 18,050 | 18,310 | 7 |
2018/09/05 | 17,840 | 17,840 | 17,840 | 17,840 | 1 |
2018/09/04 | 17,930 | 17,930 | 17,930 | 17,930 | 1 |
2018/09/03 | 17,920 | 17,920 | 17,920 | 17,920 | 4 |
2018/08/31 | 17,950 | 17,970 | 17,950 | 17,970 | 3 |
2018/08/29 | 17,980 | 17,980 | 17,980 | 17,980 | 3 |
2018/08/28 | 18,000 | 18,000 | 17,980 | 17,980 | 3 |
2018/08/27 | 17,860 | 17,860 | 17,860 | 17,860 | 5 |
2018/08/17 | 17,890 | 17,890 | 17,890 | 17,890 | 1 |
2018/08/14 | 17,890 | 17,890 | 17,890 | 17,890 | 5 |
2018/08/13 | 17,770 | 17,770 | 17,770 | 17,770 | 3 |
2018/08/10 | 18,090 | 18,090 | 18,090 | 18,090 | 1 |
2018/08/09 | 18,060 | 18,060 | 18,060 | 18,060 | 1 |
2018/08/08 | 18,200 | 18,200 | 18,200 | 18,200 | 5 |
2018/08/03 | 18,220 | 18,220 | 18,150 | 18,150 | 4 |
2018/07/31 | 18,500 | 18,500 | 18,420 | 18,470 | 56 |
2018/07/19 | 18,320 | 18,340 | 18,320 | 18,340 | 6 |
2018/07/18 | 18,410 | 18,410 | 18,410 | 18,410 | 50 |
2018/07/17 | 17,940 | 18,130 | 17,940 | 18,130 | 6 |
2018/07/13 | 17,700 | 17,740 | 17,700 | 17,740 | 6 |
2018/07/11 | 17,740 | 17,740 | 17,580 | 17,580 | 3 |
2018/07/10 | 18,140 | 18,140 | 17,940 | 17,940 | 9 |
2018/07/05 | 18,140 | 18,140 | 18,140 | 18,140 | 1 |
2018/07/03 | 18,000 | 18,000 | 18,000 | 18,000 | 5 |
2018/07/02 | 18,450 | 18,450 | 18,400 | 18,400 | 6 |
2018/06/29 | 18,850 | 18,850 | 18,850 | 18,850 | 20 |
2018/06/28 | 18,730 | 18,730 | 18,730 | 18,730 | 1 |
2018/06/19 | 19,180 | 19,380 | 19,180 | 19,380 | 14 |
2018/06/18 | 19,460 | 19,460 | 19,460 | 19,460 | 5 |
2018/06/15 | 19,740 | 19,740 | 19,670 | 19,670 | 26 |
2018/06/14 | 19,440 | 19,550 | 19,440 | 19,550 | 15 |
2018/06/13 | 19,330 | 19,330 | 19,330 | 19,330 | 1 |
2018/05/28 | 18,710 | 18,710 | 18,710 | 18,710 | 1 |
2018/05/18 | 18,500 | 18,500 | 18,500 | 18,500 | 39 |
2018/05/15 | 18,440 | 18,500 | 18,440 | 18,500 | 2 |
2018/05/14 | 18,320 | 18,320 | 18,320 | 18,320 | 1 |
2018/05/09 | 18,220 | 18,220 | 18,220 | 18,220 | 20 |
2018/05/02 | 18,290 | 18,290 | 18,290 | 18,290 | 1 |
2018/05/01 | 18,390 | 18,390 | 18,390 | 18,390 | 1 |
2018/04/26 | 18,060 | 18,060 | 18,060 | 18,060 | 59 |
2018/04/25 | 18,070 | 18,070 | 18,070 | 18,070 | 1 |
2018/04/23 | 18,020 | 18,020 | 17,750 | 17,750 | 4 |
2018/04/20 | 17,750 | 17,750 | 17,750 | 17,750 | 1 |
2018/04/19 | 17,820 | 17,820 | 17,820 | 17,820 | 4 |
2018/04/18 | 17,540 | 17,680 | 17,540 | 17,680 | 11 |
2018/04/16 | 17,520 | 17,760 | 17,520 | 17,760 | 20 |
2018/04/13 | 17,430 | 17,430 | 17,430 | 17,430 | 1 |
2018/04/02 | 17,390 | 17,390 | 17,390 | 17,390 | 1 |
2018/03/28 | 17,390 | 17,390 | 17,390 | 17,390 | 1 |
2018/03/23 | 16,800 | 16,800 | 16,800 | 16,800 | 10 |
2018/03/13 | 17,320 | 17,320 | 17,320 | 17,320 | 1 |
2018/03/07 | 17,100 | 17,100 | 17,100 | 17,100 | 2 |
2018/02/28 | 17,650 | 17,650 | 17,650 | 17,650 | 1 |
2018/02/15 | 17,210 | 17,240 | 17,210 | 17,240 | 2 |
2018/02/14 | 17,200 | 17,200 | 17,200 | 17,200 | 1 |
2018/02/13 | 17,560 | 17,560 | 17,370 | 17,370 | 91 |
2018/02/09 | 17,660 | 17,660 | 17,550 | 17,550 | 7 |
2018/02/08 | 17,950 | 17,950 | 17,950 | 17,950 | 1 |
2018/02/07 | 17,730 | 18,140 | 17,730 | 18,140 | 4 |
2018/02/06 | 18,080 | 18,080 | 17,550 | 17,730 | 41 |
2018/01/31 | 18,710 | 18,710 | 18,710 | 18,710 | 2 |
2018/01/30 | 18,860 | 18,860 | 18,800 | 18,800 | 12 |
2018/01/29 | 19,100 | 19,130 | 18,900 | 19,110 | 9 |
2018/01/26 | 19,190 | 19,190 | 18,960 | 19,120 | 8 |
2018/01/25 | 18,960 | 19,050 | 18,960 | 19,050 | 2 |
2018/01/23 | 18,970 | 18,970 | 18,940 | 18,940 | 2 |
2018/01/19 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
2018/01/18 | 19,190 | 19,190 | 18,940 | 18,940 | 42 |
2018/01/17 | 19,040 | 19,040 | 19,030 | 19,030 | 4 |
2018/01/16 | 19,150 | 19,150 | 19,000 | 19,000 | 3 |
2018/01/15 | 19,170 | 19,170 | 19,170 | 19,170 | 12 |
2018/01/12 | 19,090 | 19,090 | 19,090 | 19,090 | 1 |
2018/01/10 | 19,110 | 19,180 | 18,990 | 18,990 | 7 |
2018/01/04 | 18,840 | 18,870 | 18,740 | 18,750 | 13 |