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
2020/12/30 14,130 14,200 14,010 14,100 1,703
2020/12/29 13,860 14,100 13,830 14,100 1,595
2020/12/28 13,710 13,770 13,640 13,720 1,864
2020/12/25 13,630 13,670 13,600 13,660 462
2020/12/24 13,540 13,630 13,520 13,520 410
2020/12/23 13,480 13,480 13,370 13,450 404
2020/12/22 13,530 13,530 13,360 13,410 713
2020/12/21 13,830 13,870 13,610 13,680 1,075
2020/12/18 14,020 14,020 13,780 13,820 736
2020/12/17 14,020 14,020 13,860 13,890 1,074
2020/12/16 14,200 14,210 14,050 14,190 413
2020/12/15 14,190 14,190 13,990 14,130 539
2020/12/14 14,410 14,410 14,170 14,240 386
2020/12/11 14,070 14,160 13,980 14,160 671
2020/12/10 14,130 14,190 14,080 14,100 328
2020/12/09 14,060 14,140 14,030 14,140 100
2020/12/08 14,040 14,320 13,980 14,000 664
2020/12/07 14,320 14,320 14,070 14,080 387
2020/12/04 14,260 14,360 14,150 14,200 509
2020/12/03 14,390 14,480 14,150 14,460 312
2020/12/02 14,020 14,150 14,020 14,090 375
2020/12/01 13,990 14,000 13,780 13,920 553
2020/11/30 14,240 14,240 13,800 13,830 1,596
2020/11/27 14,330 14,420 14,250 14,250 297
2020/11/26 14,240 14,400 14,220 14,300 563
2020/11/25 14,630 14,680 14,420 14,430 1,021
2020/11/24 14,390 14,560 14,300 14,420 1,036
2020/11/20 14,100 14,140 14,050 14,090 128
2020/11/19 14,000 14,210 13,920 14,210 448
2020/11/18 14,290 14,290 13,990 14,040 590
2020/11/17 14,190 14,200 14,050 14,150 1,712
2020/11/16 13,850 14,000 13,750 13,970 553
2020/11/13 13,800 13,860 13,550 13,630 691
2020/11/12 14,090 14,160 13,950 14,100 572
2020/11/11 14,310 14,370 14,020 14,200 1,428
2020/11/10 13,980 14,090 13,770 14,090 1,961
2020/11/09 13,160 13,160 12,940 13,080 567
2020/11/06 13,040 13,080 12,990 13,080 204
2020/11/05 12,920 13,040 12,880 13,040 225
2020/11/04 13,100 13,100 12,950 12,970 324
2020/11/02 12,530 12,900 12,530 12,850 493
2020/10/30 12,660 12,660 12,440 12,490 676
2020/10/29 12,630 12,820 12,570 12,710 649
2020/10/28 12,790 12,810 12,740 12,810 612
2020/10/27 12,910 12,910 12,790 12,850 518
2020/10/26 13,130 13,130 12,950 13,020 98
2020/10/23 12,950 13,060 12,930 13,020 349
2020/10/22 13,020 13,020 12,840 12,910 643
2020/10/21 12,980 13,190 12,980 13,110 178
2020/10/20 13,260 13,260 12,930 12,960 576
2020/10/19 13,500 13,500 13,290 13,330 388
2020/10/16 13,380 13,380 13,200 13,200 529
2020/10/15 13,540 13,540 13,390 13,430 140
2020/10/14 13,600 13,600 13,490 13,540 230
2020/10/13 13,600 13,660 13,550 13,660 85
2020/10/12 13,540 13,620 13,520 13,570 1,307
2020/10/09 13,730 13,730 13,570 13,600 360
2020/10/08 13,680 13,800 13,650 13,730 299
2020/10/07 13,680 13,730 13,610 13,730 186
2020/10/06 13,820 13,840 13,700 13,790 254
2020/10/05 13,540 13,820 13,540 13,770 161
2020/10/02 13,650 13,660 13,290 13,350 616
2020/09/30 13,940 13,990 13,640 13,650 469
2020/09/29 14,100 14,100 13,910 14,010 93
2020/09/28 13,970 14,080 13,770 14,080 201
2020/09/25 14,110 14,110 13,900 13,910 110
2020/09/24 14,070 14,110 13,980 14,030 184
2020/09/23 14,210 14,210 13,870 14,150 415
2020/09/18 13,770 13,960 13,770 13,950 294
2020/09/17 14,160 14,160 13,750 13,770 464
2020/09/16 14,110 14,110 14,000 14,020 287
2020/09/15 14,740 14,740 14,050 14,160 419
2020/09/14 14,440 14,530 14,390 14,440 981
2020/09/11 14,110 14,360 14,000 14,350 608
2020/09/10 13,940 14,140 13,870 14,070 270
2020/09/09 13,720 13,900 13,670 13,870 360
2020/09/08 14,000 14,000 13,860 13,960 301
2020/09/07 13,860 13,910 13,810 13,910 307
2020/09/04 13,740 13,880 13,660 13,800 478
2020/09/03 13,980 13,980 13,810 13,860 316
2020/09/02 13,780 13,900 13,710 13,870 193
2020/09/01 13,790 13,790 13,680 13,720 297
2020/08/31 13,950 14,070 13,900 13,900 792
2020/08/28 13,640 13,950 13,500 13,590 1,222
2020/08/27 13,670 13,670 13,510 13,510 306
2020/08/26 13,650 13,720 13,560 13,700 402
2020/08/25 13,590 13,780 13,590 13,690 589
2020/08/24 13,530 13,530 13,360 13,360 627
2020/08/21 13,440 13,530 13,400 13,480 208
2020/08/20 13,340 13,500 13,340 13,400 790
2020/08/19 13,270 13,450 13,260 13,450 177
2020/08/18 13,220 13,450 13,150 13,340 410
2020/08/17 13,600 13,600 13,300 13,330 417
2020/08/14 13,460 13,520 13,340 13,390 1,320
2020/08/13 13,550 13,550 13,300 13,540 1,074
2020/08/12 13,630 13,630 13,140 13,350 1,456
2020/08/11 12,790 13,200 12,790 13,150 2,069
2020/08/07 12,300 12,670 12,300 12,640 398
2020/08/06 12,570 12,570 12,290 12,290 160
2020/08/05 12,660 12,660 12,360 12,510 296
2020/08/04 12,080 12,690 12,070 12,690 220
2020/08/03 11,950 12,050 11,820 12,000 1,011
2020/07/31 12,020 12,160 11,820 11,820 891
2020/07/30 12,640 12,710 12,170 12,170 931
2020/07/29 12,740 12,750 12,600 12,600 1,116
2020/07/28 13,020 13,020 12,800 12,800 165
2020/07/27 12,860 12,970 12,720 12,940 619
2020/07/22 13,200 13,230 12,970 12,970 1,029
2020/07/21 13,290 13,290 13,220 13,230 440
2020/07/20 13,460 13,460 13,210 13,280 815
2020/07/17 13,550 13,580 13,440 13,450 530
2020/07/16 13,620 13,710 13,550 13,610 661
2020/07/15 13,450 13,590 13,390 13,480 1,926
2020/07/14 13,430 13,430 13,250 13,250 2,138
2020/07/13 14,470 14,580 14,440 14,580 126
2020/07/10 14,530 14,530 14,260 14,260 49
2020/07/09 14,670 14,670 14,390 14,570 199
2020/07/08 14,740 14,840 14,620 14,620 215
2020/07/07 14,910 14,910 14,800 14,800 187
2020/07/06 14,710 14,970 14,710 14,920 81
2020/07/03 14,850 14,850 14,670 14,670 12
2020/07/02 15,000 15,000 14,850 14,900 11
2020/07/01 15,040 15,040 14,650 14,700 40
2020/06/30 15,060 15,060 15,050 15,050 73
2020/06/29 15,060 15,060 14,960 14,960 23
2020/06/26 15,200 15,290 15,170 15,210 141
2020/06/25 15,160 15,160 15,070 15,070 62
2020/06/24 15,350 15,350 15,260 15,280 87
2020/06/23 15,390 15,510 15,300 15,410 269
2020/06/22 15,460 15,460 15,230 15,230 148
2020/06/19 15,660 15,700 15,610 15,610 48
2020/06/18 15,540 15,540 15,350 15,470 149
2020/06/17 15,640 15,650 15,640 15,650 5
2020/06/16 15,620 15,870 15,590 15,870 15
2020/06/15 15,780 15,780 15,500 15,500 88
2020/06/12 15,640 15,820 15,480 15,820 201
2020/06/11 16,120 16,120 16,000 16,000 82
2020/06/10 16,350 16,370 16,310 16,320 146
2020/06/09 16,530 16,560 16,400 16,400 227
2020/06/08 16,530 16,530 16,290 16,420 407
2020/06/05 16,250 16,320 16,160 16,320 62
2020/06/04 16,380 16,380 15,720 16,080 547
2020/06/03 16,300 16,300 16,150 16,170 415
2020/06/02 16,040 16,210 16,040 16,210 220
2020/06/01 16,170 16,170 15,900 15,920 83
2020/05/29 16,160 16,170 16,150 16,160 94
2020/05/28 16,190 16,220 16,130 16,220 79
2020/05/27 16,360 16,360 15,820 16,180 71
2020/05/26 16,000 16,150 15,950 16,150 37
2020/05/25 15,260 15,670 15,220 15,670 54
2020/05/22 15,050 15,340 14,990 15,260 15
2020/05/21 15,530 15,530 15,300 15,370 15
2020/05/20 15,060 15,400 15,060 15,400 14
2020/05/19 15,030 15,030 15,030 15,030 1
2020/05/18 14,980 14,980 14,900 14,980 62
2020/05/15 15,140 15,140 14,950 15,000 213
2020/05/14 14,900 14,900 14,900 14,900 5
2020/05/13 15,000 15,000 14,980 14,980 9
2020/05/12 15,200 15,250 15,090 15,100 16
2020/05/11 14,770 15,200 14,770 15,200 58
2020/05/08 14,190 14,680 14,190 14,460 19
2020/05/07 14,480 14,480 14,000 14,190 44
2020/05/01 15,050 15,050 14,600 14,600 107
2020/04/30 15,160 15,290 14,800 14,800 389
2020/04/28 15,220 15,220 15,060 15,060 3
2020/04/27 15,290 15,290 14,900 15,170 7
2020/04/23 15,010 15,010 14,990 14,990 3
2020/04/22 14,890 15,080 14,890 15,080 2
2020/04/21 14,890 15,020 14,890 14,890 32
2020/04/20 15,020 15,100 15,020 15,100 6
2020/04/17 15,100 15,100 15,100 15,100 1
2020/04/16 15,250 15,310 14,980 15,030 258
2020/04/15 15,070 15,140 15,030 15,140 66
2020/04/14 14,770 14,770 14,770 14,770 2
2020/04/13 15,000 15,000 14,750 14,750 28
2020/04/10 15,030 15,030 14,710 14,710 23
2020/04/09 15,700 15,700 15,090 15,090 50
2020/04/08 15,190 15,530 14,990 15,530 137
2020/04/07 15,070 15,110 15,070 15,110 13
2020/04/06 14,270 14,510 14,140 14,510 10
2020/04/03 14,270 14,610 14,270 14,270 11
2020/04/02 14,610 14,610 14,500 14,500 7
2020/04/01 14,610 14,610 14,610 14,610 3
2020/03/31 15,300 15,300 15,230 15,230 32
2020/03/30 15,010 15,300 15,010 15,300 26
2020/03/27 15,000 15,380 15,000 15,380 53
2020/03/26 14,670 15,000 14,670 15,000 16
2020/03/25 14,860 15,120 14,860 15,110 56
2020/03/24 14,930 14,930 14,420 14,720 38
2020/03/23 14,540 14,930 14,540 14,640 28
2020/03/19 14,490 14,930 14,430 14,690 700
2020/03/18 13,680 14,540 13,680 14,000 446
2020/03/17 12,900 13,170 12,900 13,080 16
2020/03/16 13,050 13,460 13,050 13,460 47
2020/03/13 13,000 13,000 12,280 12,740 97
2020/03/12 13,720 13,810 13,390 13,670 415
2020/03/11 14,150 14,250 14,020 14,020 207
2020/03/10 13,790 14,110 13,270 14,090 392
2020/03/09 14,290 14,290 13,790 13,790 270
2020/03/06 14,970 15,080 14,500 14,540 461
2020/03/05 15,020 15,040 15,000 15,040 178
2020/03/04 15,010 15,010 14,760 14,970 221
2020/03/03 15,450 15,450 15,100 15,100 284
2020/03/02 14,900 15,310 14,810 15,310 123
2020/02/28 15,470 15,470 14,920 15,050 97
2020/02/27 15,860 15,860 15,470 15,470 72
2020/02/26 16,110 16,110 15,800 15,920 45
2020/02/25 16,490 16,490 16,110 16,180 66
2020/02/21 16,870 16,870 16,810 16,810 5
2020/02/20 17,120 17,120 16,950 16,950 3
2020/02/18 17,010 17,010 16,940 16,940 2
2020/02/14 17,570 17,570 17,420 17,420 11
2020/02/12 17,740 17,740 17,740 17,740 1
2020/02/10 17,790 17,790 17,790 17,790 1
2020/02/05 17,690 17,790 17,690 17,790 32
2020/02/04 17,530 17,560 17,530 17,560 5
2020/02/03 17,380 17,480 17,380 17,480 4
2020/01/30 17,850 17,850 17,850 17,850 2
2020/01/28 17,930 17,930 17,760 17,780 14
2020/01/27 18,020 18,020 17,950 17,950 84
2020/01/23 18,190 18,190 18,190 18,190 2
2020/01/22 18,270 18,270 18,270 18,270 200
2020/01/16 18,450 18,450 18,450 18,450 1
2020/01/08 18,190 18,190 18,190 18,190 1
2020/01/07 18,180 18,180 18,180 18,180 3
2020/01/06 18,200 18,200 18,200 18,200 1

このページの先頭へ