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
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

このページの先頭へ