(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 |