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
2019/12/26 18,480 18,530 18,480 18,530 6
2019/12/25 18,480 18,480 18,480 18,480 10
2019/12/19 18,490 18,490 18,490 18,490 1
2019/12/11 18,670 18,670 18,590 18,590 2
2019/12/06 18,770 18,770 18,750 18,750 13
2019/12/04 18,590 18,590 18,590 18,590 2
2019/12/03 18,950 18,950 18,710 18,720 9
2019/12/02 18,910 18,910 18,910 18,910 1
2019/11/29 18,910 18,910 18,910 18,910 1
2019/11/28 18,870 18,870 18,870 18,870 5
2019/11/26 19,100 19,100 19,100 19,100 1
2019/11/21 18,860 18,860 18,860 18,860 1
2019/11/19 18,890 18,930 18,890 18,930 1,419
2019/11/14 18,710 18,710 18,710 18,710 1
2019/11/13 18,880 18,880 18,880 18,880 4
2019/11/12 18,840 18,840 18,840 18,840 5
2019/11/08 18,890 18,890 18,740 18,740 3
2019/11/07 19,000 19,000 18,830 18,830 27
2019/11/06 18,760 18,790 18,750 18,790 6
2019/11/05 18,700 18,700 18,610 18,630 10
2019/10/30 18,510 18,510 18,510 18,510 1
2019/10/29 18,450 18,550 18,450 18,550 23
2019/10/23 18,450 18,450 18,450 18,450 17
2019/10/18 18,400 18,400 18,400 18,400 2
2019/10/16 18,630 18,660 18,630 18,660 6
2019/10/11 18,260 18,270 18,190 18,270 3
2019/10/10 18,260 18,260 18,260 18,260 4
2019/10/07 18,180 18,180 18,180 18,180 5
2019/10/03 17,940 17,940 17,940 17,940 1
2019/10/02 18,210 18,240 18,210 18,240 5
2019/09/26 18,660 18,660 18,660 18,660 30
2019/09/24 18,450 18,450 18,450 18,450 20
2019/09/20 18,400 18,400 18,340 18,340 44
2019/09/19 18,370 18,400 18,370 18,400 8
2019/09/17 18,010 18,010 18,010 18,010 19
2019/09/13 17,890 17,890 17,890 17,890 1
2019/09/12 17,750 17,930 17,750 17,890 69
2019/09/11 17,400 17,670 17,400 17,670 178
2019/09/09 17,300 17,300 17,300 17,300 1
2019/09/06 17,410 17,410 17,320 17,320 50
2019/09/04 17,200 17,230 17,190 17,230 236
2019/09/03 17,190 17,200 17,190 17,200 4
2019/08/27 17,200 17,240 17,200 17,240 2
2019/08/26 17,040 17,040 17,040 17,040 1
2019/08/23 17,200 17,200 17,200 17,200 1
2019/08/19 17,300 17,300 17,300 17,300 1
2019/08/15 17,080 17,080 17,060 17,060 4
2019/08/13 17,340 17,340 17,320 17,320 2
2019/08/09 17,350 17,350 17,350 17,350 3
2019/08/07 17,310 17,310 17,310 17,310 4
2019/08/06 16,860 16,860 16,750 16,750 4
2019/08/05 17,060 17,110 16,900 16,900 30
2019/08/02 17,290 17,310 17,190 17,190 13
2019/08/01 17,540 17,540 17,540 17,540 1
2019/07/29 17,690 17,690 17,690 17,690 2
2019/07/26 17,550 17,550 17,550 17,550 1
2019/07/24 17,620 17,620 17,620 17,620 109
2019/07/23 17,550 17,550 17,550 17,550 1
2019/07/22 17,600 17,600 17,600 17,600 1
2019/07/19 17,710 17,710 17,710 17,710 1
2019/07/18 17,790 17,790 17,340 17,370 202
2019/07/17 17,740 17,820 17,740 17,820 7
2019/07/16 17,770 17,770 17,670 17,670 6
2019/07/12 17,870 17,870 17,870 17,870 1
2019/07/10 17,790 17,810 17,700 17,810 12
2019/07/09 17,950 17,950 17,900 17,900 65
2019/07/08 18,250 18,250 18,110 18,110 58
2019/07/04 18,180 18,180 18,180 18,180 1
2019/07/03 18,000 18,090 18,000 18,090 6
2019/07/02 18,090 18,090 18,090 18,090 3
2019/07/01 17,800 18,000 17,800 18,000 3
2019/06/26 17,800 17,800 17,800 17,800 1
2019/06/21 18,080 18,080 17,950 17,950 17
2019/06/20 18,180 18,180 18,180 18,180 1
2019/06/19 18,100 18,100 18,100 18,100 1
2019/06/18 18,180 18,180 18,020 18,020 6
2019/06/17 18,230 18,270 18,230 18,270 11
2019/06/12 18,360 18,360 18,360 18,360 3
2019/06/10 18,450 18,450 18,450 18,450 1
2019/06/07 18,280 18,280 18,280 18,280 3
2019/06/06 18,280 18,280 18,280 18,280 16
2019/06/05 18,030 18,040 18,030 18,040 2
2019/06/04 18,190 18,190 18,190 18,190 3
2019/06/03 18,030 18,030 18,030 18,030 1
2019/05/30 18,000 18,020 18,000 18,000 19
2019/05/29 18,110 18,170 18,110 18,170 901
2019/05/28 18,480 18,480 18,480 18,480 2
2019/05/24 18,340 18,360 18,340 18,360 901
2019/05/22 18,420 18,420 18,370 18,370 18
2019/05/21 18,390 18,390 18,390 18,390 1
2019/05/16 18,010 18,010 18,010 18,010 10
2019/05/13 17,750 17,750 17,750 17,750 1
2019/05/09 17,850 17,850 17,660 17,660 5
2019/05/08 18,300 18,300 17,980 17,980 9
2019/05/07 18,350 18,350 18,350 18,350 1
2019/04/26 18,500 18,500 18,500 18,500 2
2019/04/11 18,430 18,430 18,380 18,380 2
2019/04/10 18,440 18,440 18,440 18,440 5
2019/04/05 18,840 18,840 18,840 18,840 1
2019/04/03 18,970 18,970 18,970 18,970 1
2019/04/02 19,540 19,540 19,060 19,060 4
2019/04/01 19,400 19,400 19,400 19,400 2
2019/03/27 19,210 19,300 19,210 19,300 11
2019/03/25 18,790 18,790 18,590 18,590 26
2019/03/18 19,060 19,060 19,060 19,060 1
2019/03/14 18,910 18,910 18,910 18,910 1
2019/03/12 18,900 19,000 18,900 19,000 4
2019/03/11 18,860 18,860 18,860 18,860 1
2019/03/05 18,800 18,820 18,800 18,820 3
2019/03/04 19,120 19,120 19,120 19,120 3
2019/02/25 18,840 18,840 18,840 18,840 1
2019/02/19 18,720 18,740 18,720 18,740 2
2019/02/18 18,490 18,490 18,490 18,490 50
2019/02/15 18,250 18,250 18,250 18,250 1
2019/02/14 18,260 18,260 18,260 18,260 60
2019/02/06 18,320 18,320 18,320 18,320 60
2019/02/05 18,300 18,300 18,300 18,300 1
2019/02/04 18,260 18,260 18,260 18,260 3
2019/01/30 17,960 17,960 17,960 17,960 2
2019/01/29 17,970 17,970 17,970 17,970 1
2019/01/25 18,010 18,010 18,010 18,010 70
2019/01/21 18,210 18,210 18,140 18,140 2
2019/01/18 18,190 18,190 18,190 18,190 152
2019/01/17 18,090 18,120 18,090 18,120 7
2019/01/16 18,090 18,090 18,090 18,090 1
2019/01/08 18,070 18,110 18,070 18,110 7
2019/01/07 18,170 18,170 18,110 18,110 6

このページの先頭へ