(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 15,900 | 15,950 | 15,890 | 15,930 | 79 |
| 2022/12/29 | 16,000 | 16,000 | 15,850 | 15,895 | 243 |
| 2022/12/28 | 16,110 | 16,110 | 15,995 | 16,015 | 769 |
| 2022/12/27 | 16,035 | 16,250 | 16,035 | 16,100 | 445 |
| 2022/12/26 | 16,000 | 16,000 | 15,920 | 15,960 | 372 |
| 2022/12/23 | 15,920 | 15,945 | 15,870 | 15,915 | 213 |
| 2022/12/22 | 15,910 | 16,030 | 15,910 | 16,015 | 159 |
| 2022/12/21 | 15,800 | 15,990 | 15,770 | 15,865 | 766 |
| 2022/12/20 | 16,260 | 16,350 | 15,850 | 15,925 | 898 |
| 2022/12/19 | 16,280 | 16,325 | 16,220 | 16,220 | 359 |
| 2022/12/16 | 16,450 | 16,450 | 16,330 | 16,330 | 383 |
| 2022/12/15 | 16,335 | 16,445 | 16,335 | 16,390 | 462 |
| 2022/12/14 | 16,350 | 16,350 | 16,250 | 16,270 | 611 |
| 2022/12/13 | 16,450 | 16,450 | 16,295 | 16,365 | 557 |
| 2022/12/12 | 16,245 | 16,250 | 16,200 | 16,225 | 203 |
| 2022/12/09 | 16,235 | 16,380 | 16,225 | 16,230 | 603 |
| 2022/12/08 | 16,080 | 16,205 | 16,050 | 16,185 | 514 |
| 2022/12/07 | 16,000 | 16,195 | 16,000 | 16,180 | 263 |
| 2022/12/06 | 16,055 | 16,055 | 15,990 | 16,020 | 429 |
| 2022/12/05 | 16,130 | 16,130 | 15,985 | 16,055 | 474 |
| 2022/12/02 | 16,340 | 16,340 | 16,075 | 16,130 | 675 |
| 2022/12/01 | 16,525 | 16,550 | 16,355 | 16,405 | 1,173 |
| 2022/11/30 | 16,410 | 16,570 | 16,385 | 16,470 | 2,026 |
| 2022/11/29 | 16,310 | 16,440 | 16,300 | 16,410 | 473 |
| 2022/11/28 | 16,405 | 16,430 | 16,275 | 16,370 | 1,085 |
| 2022/11/25 | 16,300 | 16,385 | 16,245 | 16,385 | 426 |
| 2022/11/24 | 16,245 | 16,330 | 16,245 | 16,295 | 811 |
| 2022/11/22 | 16,085 | 16,185 | 16,070 | 16,170 | 539 |
| 2022/11/21 | 16,010 | 16,055 | 15,900 | 16,000 | 462 |
| 2022/11/18 | 16,050 | 16,105 | 15,925 | 15,950 | 673 |
| 2022/11/17 | 15,760 | 16,095 | 15,760 | 16,095 | 532 |
| 2022/11/16 | 15,805 | 15,805 | 15,600 | 15,760 | 1,608 |
| 2022/11/15 | 15,810 | 15,870 | 15,750 | 15,870 | 360 |
| 2022/11/14 | 15,875 | 15,940 | 15,755 | 15,825 | 2,522 |
| 2022/11/11 | 16,105 | 16,155 | 15,765 | 15,855 | 1,997 |
| 2022/11/10 | 15,940 | 16,055 | 15,920 | 15,995 | 780 |
| 2022/11/09 | 16,165 | 16,210 | 15,955 | 16,015 | 581 |
| 2022/11/08 | 16,265 | 16,285 | 16,160 | 16,160 | 762 |
| 2022/11/07 | 16,120 | 16,245 | 16,120 | 16,160 | 182 |
| 2022/11/04 | 16,185 | 16,185 | 16,000 | 16,060 | 665 |
| 2022/11/02 | 16,345 | 16,345 | 16,200 | 16,205 | 172 |
| 2022/11/01 | 16,235 | 16,330 | 16,230 | 16,330 | 338 |
| 2022/10/31 | 16,250 | 16,345 | 16,125 | 16,345 | 689 |
| 2022/10/28 | 16,100 | 16,240 | 16,085 | 16,125 | 643 |
| 2022/10/27 | 16,220 | 16,255 | 16,100 | 16,100 | 1,081 |
| 2022/10/26 | 16,460 | 16,460 | 16,210 | 16,210 | 332 |
| 2022/10/25 | 16,310 | 16,445 | 16,200 | 16,370 | 618 |
| 2022/10/24 | 16,445 | 16,445 | 16,200 | 16,245 | 660 |
| 2022/10/21 | 16,660 | 16,660 | 16,340 | 16,380 | 551 |
| 2022/10/20 | 16,610 | 16,675 | 16,540 | 16,630 | 505 |
| 2022/10/19 | 16,615 | 16,665 | 16,550 | 16,615 | 622 |
| 2022/10/18 | 16,580 | 16,680 | 16,505 | 16,580 | 1,180 |
| 2022/10/17 | 16,365 | 16,470 | 16,340 | 16,420 | 916 |
| 2022/10/14 | 16,350 | 16,370 | 16,220 | 16,355 | 3,670 |
| 2022/10/13 | 16,345 | 16,345 | 16,110 | 16,135 | 505 |
| 2022/10/12 | 16,220 | 16,400 | 16,145 | 16,310 | 766 |
| 2022/10/11 | 16,120 | 16,280 | 16,100 | 16,145 | 568 |
| 2022/10/07 | 15,875 | 16,150 | 15,875 | 16,070 | 310 |
| 2022/10/06 | 15,905 | 16,030 | 15,905 | 15,980 | 716 |
| 2022/10/05 | 16,140 | 16,195 | 15,905 | 15,905 | 1,189 |
| 2022/10/04 | 15,930 | 16,025 | 15,855 | 16,025 | 1,093 |
| 2022/10/03 | 15,610 | 15,820 | 15,400 | 15,820 | 1,672 |
| 2022/09/30 | 15,755 | 15,830 | 15,670 | 15,740 | 360 |
| 2022/09/29 | 15,720 | 15,905 | 15,700 | 15,885 | 466 |
| 2022/09/28 | 15,875 | 15,875 | 15,500 | 15,640 | 2,560 |
| 2022/09/27 | 15,935 | 16,000 | 15,790 | 15,935 | 285 |
| 2022/09/26 | 16,055 | 16,100 | 15,905 | 15,960 | 323 |
| 2022/09/22 | 15,940 | 16,130 | 15,850 | 16,130 | 553 |
| 2022/09/21 | 16,125 | 16,150 | 16,000 | 16,025 | 178 |
| 2022/09/20 | 16,260 | 16,290 | 16,100 | 16,215 | 363 |
| 2022/09/16 | 16,340 | 16,345 | 16,250 | 16,325 | 847 |
| 2022/09/15 | 16,300 | 16,470 | 16,250 | 16,355 | 493 |
| 2022/09/14 | 15,985 | 16,280 | 15,985 | 16,255 | 576 |
| 2022/09/13 | 16,040 | 16,375 | 16,040 | 16,320 | 1,489 |
| 2022/09/12 | 15,940 | 16,020 | 15,925 | 15,990 | 1,212 |
| 2022/09/09 | 15,675 | 15,775 | 15,675 | 15,720 | 176 |
| 2022/09/08 | 15,575 | 15,740 | 15,575 | 15,675 | 180 |
| 2022/09/07 | 15,535 | 15,535 | 15,340 | 15,465 | 352 |
| 2022/09/06 | 15,725 | 15,730 | 15,585 | 15,610 | 217 |
| 2022/09/05 | 15,825 | 15,825 | 15,670 | 15,740 | 195 |
| 2022/09/02 | 15,970 | 15,975 | 15,870 | 15,870 | 52 |
| 2022/09/01 | 15,990 | 16,000 | 15,900 | 15,950 | 256 |
| 2022/08/31 | 16,045 | 16,175 | 15,955 | 16,140 | 467 |
| 2022/08/30 | 15,840 | 16,065 | 15,840 | 15,920 | 973 |
| 2022/08/29 | 15,760 | 15,810 | 15,710 | 15,715 | 257 |
| 2022/08/26 | 15,830 | 16,005 | 15,830 | 15,955 | 284 |
| 2022/08/25 | 15,865 | 15,955 | 15,865 | 15,945 | 272 |
| 2022/08/24 | 16,065 | 16,065 | 15,810 | 15,810 | 203 |
| 2022/08/23 | 15,910 | 16,050 | 15,910 | 16,050 | 473 |
| 2022/08/22 | 15,860 | 15,940 | 15,860 | 15,930 | 318 |
| 2022/08/19 | 15,945 | 16,000 | 15,940 | 15,980 | 46 |
| 2022/08/18 | 15,945 | 16,020 | 15,930 | 15,950 | 153 |
| 2022/08/17 | 15,960 | 16,020 | 15,930 | 16,020 | 368 |
| 2022/08/16 | 15,975 | 15,980 | 15,835 | 15,885 | 365 |
| 2022/08/15 | 16,085 | 16,085 | 15,935 | 15,975 | 486 |
| 2022/08/12 | 16,010 | 16,140 | 15,910 | 16,120 | 1,625 |
| 2022/08/10 | 15,895 | 15,930 | 15,810 | 15,875 | 134 |
| 2022/08/09 | 15,845 | 15,965 | 15,845 | 15,865 | 1,764 |
| 2022/08/08 | 15,935 | 15,935 | 15,810 | 15,855 | 132 |
| 2022/08/05 | 15,750 | 15,950 | 15,750 | 15,950 | 281 |
| 2022/08/04 | 15,825 | 15,950 | 15,765 | 15,770 | 998 |
| 2022/08/03 | 15,830 | 15,995 | 15,725 | 15,750 | 860 |
| 2022/08/02 | 15,845 | 15,845 | 15,720 | 15,780 | 230 |
| 2022/08/01 | 15,560 | 15,845 | 15,545 | 15,840 | 1,240 |
| 2022/07/29 | 15,485 | 15,560 | 15,470 | 15,560 | 1,123 |
| 2022/07/28 | 15,500 | 15,500 | 15,400 | 15,445 | 179 |
| 2022/07/27 | 15,270 | 15,495 | 15,270 | 15,480 | 4,525 |
| 2022/07/26 | 15,410 | 15,425 | 15,260 | 15,285 | 145 |
| 2022/07/25 | 15,160 | 15,400 | 15,160 | 15,400 | 419 |
| 2022/07/22 | 15,200 | 15,235 | 15,140 | 15,205 | 261 |
| 2022/07/21 | 15,140 | 15,170 | 15,085 | 15,165 | 282 |
| 2022/07/20 | 15,130 | 15,190 | 15,090 | 15,170 | 1,081 |
| 2022/07/19 | 14,970 | 14,970 | 14,895 | 14,925 | 348 |
| 2022/07/15 | 14,845 | 14,885 | 14,725 | 14,880 | 219 |
| 2022/07/14 | 14,745 | 14,890 | 14,745 | 14,845 | 485 |
| 2022/07/13 | 15,210 | 15,300 | 15,165 | 15,200 | 314 |
| 2022/07/12 | 15,260 | 15,260 | 15,090 | 15,100 | 147 |
| 2022/07/11 | 15,170 | 15,315 | 15,075 | 15,270 | 411 |
| 2022/07/08 | 15,040 | 15,185 | 15,025 | 15,090 | 276 |
| 2022/07/07 | 15,090 | 15,090 | 14,795 | 14,985 | 1,447 |
| 2022/07/06 | 15,215 | 15,215 | 14,975 | 15,030 | 347 |
| 2022/07/05 | 15,345 | 15,350 | 15,140 | 15,215 | 156 |
| 2022/07/04 | 15,435 | 15,435 | 15,250 | 15,350 | 227 |
| 2022/07/01 | 15,450 | 15,485 | 15,190 | 15,225 | 445 |
| 2022/06/30 | 15,570 | 15,570 | 15,430 | 15,450 | 101 |
| 2022/06/29 | 15,415 | 15,550 | 15,365 | 15,550 | 369 |
| 2022/06/28 | 15,370 | 15,490 | 15,370 | 15,490 | 351 |
| 2022/06/27 | 15,390 | 15,390 | 15,235 | 15,330 | 221 |
| 2022/06/24 | 15,245 | 15,250 | 15,100 | 15,250 | 325 |
| 2022/06/23 | 15,160 | 15,320 | 15,160 | 15,210 | 231 |
| 2022/06/22 | 15,305 | 15,305 | 15,120 | 15,155 | 1,218 |
| 2022/06/21 | 15,110 | 15,280 | 15,110 | 15,265 | 279 |
| 2022/06/20 | 15,050 | 15,090 | 14,900 | 14,960 | 360 |
| 2022/06/17 | 14,815 | 15,100 | 14,775 | 15,070 | 476 |
| 2022/06/16 | 15,205 | 15,300 | 15,050 | 15,075 | 300 |
| 2022/06/15 | 15,245 | 15,265 | 15,090 | 15,115 | 320 |
| 2022/06/14 | 15,200 | 15,250 | 15,150 | 15,250 | 542 |
| 2022/06/13 | 15,300 | 15,480 | 15,300 | 15,445 | 966 |
| 2022/06/10 | 15,590 | 15,670 | 15,530 | 15,580 | 1,009 |
| 2022/06/09 | 15,705 | 15,725 | 15,645 | 15,695 | 899 |
| 2022/06/08 | 15,830 | 15,950 | 15,795 | 15,825 | 497 |
| 2022/06/07 | 15,825 | 15,825 | 15,710 | 15,725 | 314 |
| 2022/06/06 | 15,550 | 15,850 | 15,550 | 15,850 | 767 |
| 2022/06/03 | 15,695 | 15,695 | 15,485 | 15,550 | 547 |
| 2022/06/02 | 15,650 | 15,650 | 15,550 | 15,615 | 128 |
| 2022/06/01 | 15,355 | 15,645 | 15,355 | 15,640 | 1,554 |
| 2022/05/31 | 15,515 | 15,555 | 15,330 | 15,490 | 331 |
| 2022/05/30 | 15,695 | 15,700 | 15,500 | 15,535 | 460 |
| 2022/05/27 | 15,645 | 15,650 | 15,520 | 15,555 | 609 |
| 2022/05/26 | 15,300 | 15,590 | 15,300 | 15,440 | 1,027 |
| 2022/05/25 | 15,240 | 15,350 | 15,160 | 15,295 | 180 |
| 2022/05/24 | 15,460 | 15,460 | 15,250 | 15,265 | 175 |
| 2022/05/23 | 15,430 | 15,470 | 15,380 | 15,420 | 412 |
| 2022/05/20 | 15,235 | 15,330 | 15,205 | 15,330 | 229 |
| 2022/05/19 | 15,100 | 15,215 | 15,055 | 15,190 | 478 |
| 2022/05/18 | 15,400 | 15,460 | 15,370 | 15,430 | 321 |
| 2022/05/17 | 15,345 | 15,360 | 15,315 | 15,335 | 91 |
| 2022/05/16 | 15,400 | 15,410 | 15,135 | 15,230 | 496 |
| 2022/05/13 | 15,040 | 15,270 | 15,040 | 15,270 | 293 |
| 2022/05/12 | 15,000 | 15,010 | 14,915 | 14,965 | 338 |
| 2022/05/11 | 14,960 | 15,125 | 14,960 | 15,055 | 87 |
| 2022/05/10 | 15,120 | 15,120 | 14,865 | 14,995 | 420 |
| 2022/05/09 | 15,470 | 15,470 | 15,240 | 15,250 | 621 |
| 2022/05/06 | 15,355 | 15,600 | 15,305 | 15,535 | 924 |
| 2022/05/02 | 15,055 | 15,300 | 15,055 | 15,255 | 768 |
| 2022/04/28 | 15,110 | 15,115 | 14,890 | 15,075 | 340 |
| 2022/04/27 | 14,865 | 15,110 | 14,840 | 15,050 | 643 |
| 2022/04/26 | 14,930 | 15,110 | 14,915 | 15,080 | 319 |
| 2022/04/25 | 14,895 | 14,975 | 14,845 | 14,910 | 407 |
| 2022/04/22 | 15,170 | 15,215 | 15,140 | 15,195 | 245 |
| 2022/04/21 | 15,165 | 15,270 | 15,150 | 15,195 | 442 |
| 2022/04/20 | 15,210 | 15,250 | 15,135 | 15,205 | 498 |
| 2022/04/19 | 15,125 | 15,125 | 15,010 | 15,105 | 177 |
| 2022/04/18 | 14,990 | 15,030 | 14,880 | 15,010 | 300 |
| 2022/04/15 | 15,015 | 15,115 | 14,990 | 15,060 | 124 |
| 2022/04/14 | 14,895 | 15,130 | 14,895 | 15,110 | 615 |
| 2022/04/13 | 14,595 | 14,750 | 14,580 | 14,750 | 477 |
| 2022/04/12 | 14,715 | 14,715 | 14,500 | 14,520 | 424 |
| 2022/04/11 | 14,725 | 14,770 | 14,625 | 14,710 | 886 |
| 2022/04/08 | 14,850 | 14,870 | 14,695 | 14,750 | 255 |
| 2022/04/07 | 14,840 | 14,920 | 14,740 | 14,825 | 586 |
| 2022/04/06 | 15,140 | 15,190 | 15,050 | 15,050 | 521 |
| 2022/04/05 | 15,200 | 15,250 | 15,135 | 15,200 | 374 |
| 2022/04/04 | 15,140 | 15,250 | 15,130 | 15,200 | 738 |
| 2022/04/01 | 15,315 | 15,340 | 15,120 | 15,170 | 1,703 |
| 2022/03/31 | 15,490 | 15,575 | 15,375 | 15,425 | 314 |
| 2022/03/30 | 15,300 | 15,505 | 15,300 | 15,505 | 706 |
| 2022/03/29 | 15,565 | 15,565 | 15,300 | 15,300 | 1,141 |
| 2022/03/28 | 15,530 | 15,565 | 15,410 | 15,485 | 571 |
| 2022/03/25 | 15,600 | 15,620 | 15,450 | 15,530 | 356 |
| 2022/03/24 | 15,505 | 15,625 | 15,400 | 15,540 | 696 |
| 2022/03/23 | 15,515 | 15,680 | 15,515 | 15,655 | 1,502 |
| 2022/03/22 | 15,530 | 15,570 | 15,445 | 15,485 | 1,124 |
| 2022/03/18 | 15,430 | 15,505 | 15,400 | 15,495 | 490 |
| 2022/03/17 | 15,500 | 15,620 | 15,300 | 15,465 | 1,604 |
| 2022/03/16 | 15,325 | 15,490 | 15,320 | 15,430 | 2,062 |
| 2022/03/15 | 15,200 | 15,250 | 15,100 | 15,210 | 416 |
| 2022/03/14 | 14,755 | 15,140 | 14,755 | 15,085 | 941 |
| 2022/03/11 | 15,025 | 15,025 | 14,635 | 14,755 | 747 |
| 2022/03/10 | 14,595 | 14,735 | 14,500 | 14,725 | 595 |
| 2022/03/09 | 14,390 | 14,435 | 14,155 | 14,200 | 530 |
| 2022/03/08 | 14,445 | 14,620 | 14,260 | 14,300 | 851 |
| 2022/03/07 | 14,725 | 14,725 | 14,515 | 14,630 | 4,659 |
| 2022/03/04 | 14,960 | 14,960 | 14,775 | 14,880 | 909 |
| 2022/03/03 | 14,795 | 14,960 | 14,795 | 14,905 | 394 |
| 2022/03/02 | 14,850 | 14,850 | 14,570 | 14,650 | 638 |
| 2022/03/01 | 14,890 | 14,950 | 14,855 | 14,880 | 382 |
| 2022/02/28 | 14,695 | 14,855 | 14,650 | 14,800 | 240 |
| 2022/02/25 | 14,500 | 14,680 | 14,500 | 14,665 | 511 |
| 2022/02/24 | 14,650 | 14,655 | 14,260 | 14,365 | 1,023 |
| 2022/02/22 | 14,890 | 14,900 | 14,690 | 14,695 | 1,039 |
| 2022/02/21 | 15,130 | 15,150 | 14,980 | 15,100 | 395 |
| 2022/02/18 | 15,245 | 15,335 | 15,210 | 15,295 | 1,558 |
| 2022/02/17 | 15,300 | 15,460 | 15,205 | 15,370 | 1,650 |
| 2022/02/16 | 15,195 | 15,275 | 15,140 | 15,225 | 1,734 |
| 2022/02/15 | 15,040 | 15,080 | 14,910 | 14,950 | 584 |
| 2022/02/14 | 14,785 | 15,050 | 14,600 | 15,010 | 1,106 |
| 2022/02/10 | 15,050 | 15,050 | 14,900 | 15,030 | 1,117 |
| 2022/02/09 | 15,000 | 15,035 | 14,825 | 14,930 | 894 |
| 2022/02/08 | 14,545 | 14,955 | 14,545 | 14,955 | 1,348 |
| 2022/02/07 | 14,670 | 14,670 | 14,460 | 14,475 | 494 |
| 2022/02/04 | 14,320 | 14,670 | 14,310 | 14,670 | 1,169 |
| 2022/02/03 | 14,600 | 14,600 | 14,310 | 14,375 | 526 |
| 2022/02/02 | 14,445 | 14,655 | 14,445 | 14,625 | 1,130 |
| 2022/02/01 | 14,195 | 14,450 | 14,175 | 14,400 | 389 |
| 2022/01/31 | 13,905 | 14,175 | 13,830 | 14,145 | 1,577 |
| 2022/01/28 | 13,885 | 13,980 | 13,825 | 13,975 | 333 |
| 2022/01/27 | 14,295 | 14,295 | 13,645 | 13,720 | 1,653 |
| 2022/01/26 | 14,045 | 14,085 | 13,955 | 13,995 | 312 |
| 2022/01/25 | 14,165 | 14,165 | 13,900 | 14,050 | 418 |
| 2022/01/24 | 14,135 | 14,245 | 14,080 | 14,240 | 192 |
| 2022/01/21 | 13,890 | 14,275 | 13,855 | 14,275 | 1,384 |
| 2022/01/20 | 14,050 | 14,100 | 13,870 | 14,050 | 513 |
| 2022/01/19 | 14,195 | 14,235 | 13,990 | 14,000 | 884 |
| 2022/01/18 | 14,400 | 14,465 | 14,300 | 14,345 | 609 |
| 2022/01/17 | 14,300 | 14,405 | 14,295 | 14,325 | 107 |
| 2022/01/14 | 14,715 | 14,715 | 14,205 | 14,270 | 1,155 |
| 2022/01/13 | 14,580 | 14,580 | 14,410 | 14,415 | 243 |
| 2022/01/12 | 14,455 | 14,650 | 14,420 | 14,610 | 405 |
| 2022/01/11 | 14,375 | 14,375 | 14,200 | 14,340 | 567 |
| 2022/01/07 | 14,515 | 14,540 | 14,325 | 14,400 | 769 |
| 2022/01/06 | 14,700 | 14,700 | 14,445 | 14,495 | 1,008 |
| 2022/01/05 | 14,580 | 14,780 | 14,580 | 14,755 | 622 |
| 2022/01/04 | 14,500 | 14,670 | 14,450 | 14,580 | 640 |