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
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

このページの先頭へ