(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 |
---|---|---|---|---|---|
2021/12/30 | 14,595 | 14,595 | 14,380 | 14,450 | 440 |
2021/12/29 | 14,395 | 14,600 | 14,395 | 14,595 | 608 |
2021/12/28 | 14,400 | 14,470 | 14,345 | 14,395 | 1,386 |
2021/12/27 | 14,385 | 14,400 | 14,310 | 14,345 | 1,134 |
2021/12/24 | 14,530 | 14,575 | 14,390 | 14,420 | 518 |
2021/12/23 | 14,445 | 14,525 | 14,445 | 14,525 | 237 |
2021/12/22 | 14,480 | 14,525 | 14,400 | 14,410 | 446 |
2021/12/21 | 14,260 | 14,480 | 14,260 | 14,380 | 1,122 |
2021/12/20 | 14,340 | 14,360 | 14,200 | 14,200 | 446 |
2021/12/17 | 14,555 | 14,645 | 14,420 | 14,430 | 467 |
2021/12/16 | 14,450 | 14,630 | 14,450 | 14,630 | 636 |
2021/12/15 | 14,230 | 14,380 | 14,230 | 14,375 | 221 |
2021/12/14 | 14,570 | 14,570 | 14,250 | 14,290 | 1,082 |
2021/12/13 | 14,450 | 14,570 | 14,450 | 14,480 | 678 |
2021/12/10 | 14,500 | 14,520 | 14,365 | 14,450 | 1,359 |
2021/12/09 | 14,515 | 14,675 | 14,510 | 14,545 | 470 |
2021/12/08 | 14,810 | 14,810 | 14,500 | 14,500 | 1,105 |
2021/12/07 | 14,410 | 14,620 | 14,350 | 14,620 | 1,679 |
2021/12/06 | 14,300 | 14,335 | 14,150 | 14,205 | 794 |
2021/12/03 | 13,885 | 14,235 | 13,860 | 14,205 | 1,222 |
2021/12/02 | 13,700 | 14,000 | 13,700 | 13,765 | 813 |
2021/12/01 | 13,650 | 13,940 | 13,635 | 13,865 | 2,067 |
2021/11/30 | 13,855 | 14,160 | 13,820 | 13,845 | 1,705 |
2021/11/29 | 13,895 | 14,135 | 13,775 | 13,820 | 3,476 |
2021/11/26 | 14,600 | 14,600 | 14,230 | 14,280 | 3,220 |
2021/11/25 | 14,560 | 14,700 | 14,460 | 14,700 | 1,242 |
2021/11/24 | 14,730 | 14,770 | 14,510 | 14,590 | 782 |
2021/11/22 | 14,600 | 14,710 | 14,430 | 14,710 | 1,497 |
2021/11/19 | 14,700 | 14,750 | 14,600 | 14,630 | 1,089 |
2021/11/18 | 14,670 | 14,760 | 14,560 | 14,740 | 2,878 |
2021/11/17 | 14,880 | 15,020 | 14,820 | 14,880 | 1,162 |
2021/11/16 | 15,080 | 15,090 | 14,900 | 14,940 | 3,299 |
2021/11/15 | 15,180 | 15,210 | 15,070 | 15,090 | 1,716 |
2021/11/12 | 15,060 | 15,190 | 15,060 | 15,130 | 761 |
2021/11/11 | 14,990 | 15,080 | 14,990 | 15,060 | 741 |
2021/11/10 | 15,200 | 15,240 | 15,000 | 15,000 | 1,512 |
2021/11/09 | 15,560 | 15,560 | 15,160 | 15,370 | 1,649 |
2021/11/08 | 15,470 | 15,540 | 15,400 | 15,480 | 1,942 |
2021/11/05 | 15,390 | 15,390 | 15,160 | 15,160 | 1,308 |
2021/11/04 | 15,600 | 15,640 | 15,370 | 15,430 | 941 |
2021/11/02 | 15,390 | 15,490 | 15,340 | 15,360 | 663 |
2021/11/01 | 15,270 | 15,400 | 15,250 | 15,390 | 1,358 |
2021/10/29 | 15,050 | 15,220 | 14,910 | 15,140 | 1,398 |
2021/10/28 | 14,980 | 15,200 | 14,960 | 15,110 | 1,205 |
2021/10/27 | 15,270 | 15,270 | 15,030 | 15,130 | 847 |
2021/10/26 | 15,290 | 15,350 | 15,230 | 15,270 | 1,354 |
2021/10/25 | 15,170 | 15,290 | 15,120 | 15,200 | 910 |
2021/10/22 | 15,160 | 15,280 | 15,120 | 15,160 | 1,535 |
2021/10/21 | 15,360 | 15,420 | 15,170 | 15,200 | 1,230 |
2021/10/20 | 15,210 | 15,440 | 15,050 | 15,400 | 1,596 |
2021/10/19 | 15,150 | 15,190 | 15,050 | 15,180 | 486 |
2021/10/18 | 15,270 | 15,270 | 15,100 | 15,130 | 797 |
2021/10/15 | 15,140 | 15,180 | 15,020 | 15,170 | 1,310 |
2021/10/14 | 15,000 | 15,070 | 14,900 | 15,070 | 1,260 |
2021/10/13 | 15,220 | 15,250 | 15,100 | 15,120 | 848 |
2021/10/12 | 15,390 | 15,390 | 15,200 | 15,250 | 1,148 |
2021/10/11 | 15,100 | 15,460 | 15,100 | 15,460 | 1,106 |
2021/10/08 | 15,260 | 15,400 | 15,150 | 15,150 | 2,161 |
2021/10/07 | 15,320 | 15,500 | 15,090 | 15,500 | 1,196 |
2021/10/06 | 15,810 | 15,810 | 15,240 | 15,350 | 2,699 |
2021/10/05 | 15,750 | 15,810 | 15,520 | 15,740 | 1,037 |
2021/10/04 | 16,020 | 16,080 | 15,750 | 15,920 | 1,851 |
2021/10/01 | 15,890 | 15,980 | 15,640 | 15,710 | 2,143 |
2021/09/30 | 16,180 | 16,210 | 16,020 | 16,050 | 1,992 |
2021/09/29 | 15,830 | 16,090 | 15,830 | 16,040 | 1,925 |
2021/09/28 | 16,350 | 16,360 | 15,940 | 15,940 | 2,366 |
2021/09/27 | 16,350 | 16,550 | 16,230 | 16,310 | 5,242 |
2021/09/24 | 16,070 | 16,160 | 16,010 | 16,160 | 2,196 |
2021/09/22 | 15,420 | 15,900 | 15,420 | 15,710 | 1,100 |
2021/09/21 | 15,480 | 15,900 | 15,460 | 15,820 | 3,331 |
2021/09/17 | 15,450 | 15,790 | 15,450 | 15,790 | 1,417 |
2021/09/16 | 15,570 | 15,610 | 15,440 | 15,560 | 1,184 |
2021/09/15 | 15,440 | 15,520 | 15,410 | 15,520 | 590 |
2021/09/14 | 15,550 | 15,590 | 15,500 | 15,590 | 1,083 |
2021/09/13 | 15,420 | 15,480 | 15,380 | 15,450 | 1,063 |
2021/09/10 | 15,440 | 15,550 | 15,410 | 15,490 | 931 |
2021/09/09 | 15,490 | 15,600 | 15,450 | 15,450 | 704 |
2021/09/08 | 15,550 | 15,690 | 15,460 | 15,540 | 1,383 |
2021/09/07 | 15,400 | 15,550 | 15,340 | 15,540 | 1,751 |
2021/09/06 | 15,280 | 15,300 | 15,220 | 15,250 | 2,114 |
2021/09/03 | 15,010 | 15,130 | 14,940 | 15,110 | 1,311 |
2021/09/02 | 14,960 | 15,020 | 14,700 | 14,950 | 3,789 |
2021/09/01 | 15,300 | 15,380 | 15,250 | 15,310 | 1,377 |
2021/08/31 | 15,270 | 15,370 | 15,150 | 15,320 | 1,221 |
2021/08/30 | 15,470 | 15,580 | 15,350 | 15,470 | 2,152 |
2021/08/27 | 15,220 | 15,300 | 15,220 | 15,250 | 767 |
2021/08/26 | 15,150 | 15,270 | 15,150 | 15,240 | 626 |
2021/08/25 | 15,180 | 15,250 | 15,090 | 15,090 | 1,135 |
2021/08/24 | 14,910 | 15,100 | 14,910 | 15,070 | 1,227 |
2021/08/23 | 14,580 | 14,810 | 14,570 | 14,810 | 1,303 |
2021/08/20 | 14,520 | 14,650 | 14,520 | 14,530 | 632 |
2021/08/19 | 14,700 | 14,750 | 14,610 | 14,630 | 1,208 |
2021/08/18 | 14,870 | 14,870 | 14,700 | 14,830 | 838 |
2021/08/17 | 14,960 | 15,000 | 14,860 | 14,900 | 458 |
2021/08/16 | 14,980 | 14,980 | 14,790 | 14,900 | 1,735 |
2021/08/13 | 15,050 | 15,080 | 14,990 | 14,990 | 660 |
2021/08/12 | 15,310 | 15,310 | 15,110 | 15,150 | 1,109 |
2021/08/11 | 15,050 | 15,200 | 15,030 | 15,200 | 1,057 |
2021/08/10 | 14,720 | 15,000 | 14,720 | 14,970 | 1,178 |
2021/08/06 | 14,720 | 14,740 | 14,630 | 14,700 | 551 |
2021/08/05 | 14,560 | 14,720 | 14,540 | 14,680 | 619 |
2021/08/04 | 14,600 | 14,730 | 14,510 | 14,610 | 1,325 |
2021/08/03 | 14,620 | 14,660 | 14,530 | 14,620 | 492 |
2021/08/02 | 14,600 | 14,810 | 14,450 | 14,740 | 1,751 |
2021/07/30 | 14,560 | 14,650 | 14,450 | 14,590 | 1,697 |
2021/07/29 | 14,800 | 14,840 | 14,630 | 14,660 | 879 |
2021/07/28 | 14,830 | 14,950 | 14,780 | 14,810 | 688 |
2021/07/27 | 14,910 | 15,050 | 14,810 | 15,010 | 745 |
2021/07/26 | 14,910 | 14,930 | 14,770 | 14,780 | 1,367 |
2021/07/21 | 14,710 | 14,800 | 14,580 | 14,580 | 1,240 |
2021/07/20 | 14,500 | 14,610 | 14,350 | 14,490 | 3,060 |
2021/07/19 | 14,720 | 15,000 | 14,560 | 14,800 | 2,481 |
2021/07/16 | 14,810 | 15,030 | 14,800 | 14,850 | 1,500 |
2021/07/15 | 15,170 | 15,170 | 14,950 | 14,970 | 2,482 |
2021/07/14 | 15,300 | 15,350 | 15,200 | 15,230 | 2,208 |
2021/03/22 | 16,450 | 16,450 | 16,070 | 16,240 | 2,686 |
2021/03/19 | 16,190 | 16,280 | 16,090 | 16,260 | 1,864 |
2021/03/18 | 16,260 | 16,350 | 16,110 | 16,220 | 2,535 |
2021/03/17 | 16,070 | 16,230 | 16,000 | 16,230 | 1,993 |
2021/03/16 | 15,920 | 16,160 | 15,850 | 16,130 | 2,716 |
2021/03/15 | 15,720 | 15,870 | 15,700 | 15,870 | 1,491 |
2021/03/12 | 16,000 | 16,000 | 15,500 | 15,550 | 3,064 |
2021/03/11 | 15,900 | 15,900 | 15,510 | 15,600 | 1,484 |
2021/03/10 | 15,590 | 15,740 | 15,530 | 15,700 | 2,104 |
2021/03/09 | 15,400 | 15,670 | 15,340 | 15,620 | 1,961 |
2021/03/08 | 15,440 | 15,440 | 15,180 | 15,250 | 1,361 |
2021/03/05 | 15,140 | 15,280 | 15,050 | 15,280 | 1,072 |
2021/03/04 | 15,200 | 15,240 | 15,050 | 15,190 | 1,116 |
2021/03/03 | 15,300 | 15,370 | 15,110 | 15,230 | 910 |
2021/03/02 | 15,500 | 15,500 | 15,030 | 15,210 | 2,903 |
2021/03/01 | 15,490 | 15,490 | 15,210 | 15,350 | 3,860 |
2021/02/26 | 17,290 | 17,290 | 15,280 | 15,310 | 13,192 |
2021/02/25 | 17,710 | 18,000 | 17,050 | 17,690 | 1,992 |
2021/02/24 | 17,200 | 17,840 | 16,500 | 17,370 | 2,285 |
2021/02/22 | 15,500 | 16,100 | 15,500 | 16,080 | 1,296 |
2021/02/19 | 15,500 | 15,500 | 15,200 | 15,430 | 1,213 |
2021/02/18 | 15,720 | 15,730 | 15,510 | 15,520 | 1,369 |
2021/02/17 | 15,400 | 15,580 | 15,350 | 15,580 | 720 |
2021/02/16 | 15,420 | 15,530 | 15,350 | 15,440 | 1,126 |
2021/02/15 | 15,500 | 15,520 | 15,390 | 15,390 | 1,112 |
2021/02/12 | 15,370 | 15,370 | 15,150 | 15,360 | 890 |
2021/02/10 | 15,090 | 15,450 | 15,090 | 15,330 | 1,120 |
2021/02/09 | 15,490 | 15,490 | 15,110 | 15,150 | 1,929 |
2021/02/08 | 15,100 | 15,380 | 15,080 | 15,290 | 3,093 |
2021/02/05 | 14,670 | 14,920 | 14,590 | 14,920 | 1,763 |
2021/02/04 | 14,500 | 14,800 | 14,420 | 14,490 | 1,639 |
2021/02/03 | 14,080 | 14,470 | 14,080 | 14,450 | 1,638 |
2021/02/02 | 13,780 | 14,000 | 13,750 | 13,980 | 488 |
2021/02/01 | 13,700 | 13,780 | 13,650 | 13,720 | 1,284 |
2021/01/29 | 13,910 | 13,950 | 13,780 | 13,780 | 1,100 |
2021/01/28 | 13,570 | 13,910 | 13,570 | 13,910 | 979 |
2021/01/27 | 13,800 | 13,910 | 13,700 | 13,740 | 689 |
2021/01/26 | 13,920 | 13,920 | 13,750 | 13,800 | 1,161 |
2021/01/25 | 13,930 | 13,950 | 13,860 | 13,940 | 336 |
2021/01/22 | 13,870 | 13,900 | 13,780 | 13,870 | 1,391 |
2021/01/21 | 14,020 | 14,090 | 13,910 | 13,960 | 701 |
2021/01/20 | 14,160 | 14,160 | 13,880 | 13,890 | 1,014 |
2021/01/19 | 14,110 | 14,190 | 14,010 | 14,140 | 4,067 |
2021/01/18 | 14,500 | 14,500 | 14,010 | 14,070 | 1,583 |
2021/01/15 | 14,230 | 14,290 | 14,130 | 14,200 | 393 |
2021/01/14 | 14,200 | 14,250 | 14,150 | 14,220 | 313 |
2021/01/13 | 14,180 | 14,260 | 14,120 | 14,200 | 239 |
2021/01/12 | 14,000 | 14,170 | 13,900 | 14,110 | 494 |
2021/01/08 | 14,130 | 14,130 | 14,070 | 14,130 | 750 |
2021/01/07 | 14,270 | 14,270 | 13,980 | 14,100 | 312 |
2021/01/06 | 13,860 | 13,970 | 13,610 | 13,970 | 456 |
2021/01/05 | 13,700 | 14,160 | 13,590 | 14,160 | 1,218 |
2021/01/04 | 14,110 | 14,110 | 13,660 | 13,780 | 1,838 |