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
2023/12/29 18,485 18,575 18,440 18,480 253
2023/12/28 18,460 18,480 18,370 18,480 422
2023/12/27 18,340 18,625 18,340 18,620 1,719
2023/12/26 18,395 18,420 18,250 18,315 195
2023/12/25 18,710 18,785 18,320 18,395 481
2023/12/22 18,450 18,640 18,450 18,630 1,014
2023/12/21 18,230 18,420 18,150 18,415 509
2023/12/20 18,230 18,365 18,190 18,320 625
2023/12/19 18,155 18,195 17,985 18,195 135
2023/12/18 18,180 18,315 18,100 18,210 413
2023/12/15 18,070 18,240 18,055 18,190 133
2023/12/14 18,255 18,255 18,010 18,070 268
2023/12/13 18,275 18,340 18,150 18,245 570
2023/12/12 18,250 18,330 18,200 18,245 732
2023/12/11 17,995 18,210 17,995 18,210 595
2023/12/08 18,065 18,180 17,970 17,970 250
2023/12/07 18,160 18,250 18,100 18,115 405
2023/12/06 18,020 18,225 17,985 18,225 620
2023/12/05 17,905 18,095 17,905 18,035 1,326
2023/12/04 17,910 17,985 17,790 17,925 233
2023/12/01 17,990 17,990 17,920 17,985 150
2023/11/30 17,680 17,880 17,520 17,880 497
2023/11/29 17,910 17,935 17,780 17,780 85
2023/11/28 18,080 18,080 17,835 17,930 159
2023/11/27 18,100 18,100 17,920 17,985 164
2023/11/24 18,130 18,130 17,990 18,010 139
2023/11/22 18,000 18,100 18,000 18,070 1,436
2023/11/21 17,785 18,030 17,780 18,030 949
2023/11/20 17,935 18,015 17,800 17,845 947
2023/11/17 17,640 17,920 17,640 17,905 1,040
2023/11/16 17,650 17,715 17,600 17,655 124
2023/11/15 17,805 17,815 17,600 17,720 402
2023/11/14 17,710 17,725 17,640 17,695 376
2023/11/13 17,735 17,735 17,560 17,655 475
2023/11/10 17,420 17,690 17,420 17,690 280
2023/11/09 17,290 17,560 17,230 17,515 388
2023/11/08 17,530 17,540 17,170 17,290 696
2023/11/07 17,760 17,820 17,525 17,535 433
2023/11/06 18,030 18,030 17,790 17,815 2,902
2023/11/02 18,150 18,150 17,865 17,950 265
2023/11/01 17,760 17,860 17,700 17,860 294
2023/10/31 17,600 17,600 17,435 17,450 338
2023/10/30 17,440 17,490 17,385 17,470 171
2023/10/27 17,415 17,590 17,340 17,590 227
2023/10/26 17,215 17,270 17,140 17,270 93
2023/10/25 17,345 17,395 17,250 17,250 239
2023/10/24 17,140 17,260 16,880 17,260 333
2023/10/23 17,285 17,360 17,150 17,190 345
2023/10/20 17,305 17,350 17,180 17,330 141
2023/10/19 17,165 17,420 17,165 17,370 195
2023/10/18 17,255 17,365 17,130 17,360 818
2023/10/17 17,310 17,360 17,130 17,195 337
2023/10/16 17,470 17,470 17,120 17,170 504
2023/10/13 17,655 17,725 17,530 17,560 142
2023/10/12 17,775 17,775 17,620 17,720 144
2023/10/11 17,965 17,965 17,775 17,780 292
2023/10/10 17,850 18,000 17,825 17,980 186
2023/10/06 17,710 17,825 17,710 17,760 247
2023/10/05 17,565 17,635 17,400 17,600 436
2023/10/04 17,510 17,565 17,285 17,300 595
2023/10/03 18,035 18,035 17,670 17,715 1,252
2023/10/02 18,320 18,415 18,075 18,085 540
2023/09/29 18,590 18,590 18,180 18,295 426
2023/09/28 18,750 18,780 18,450 18,545 479
2023/09/27 18,840 18,860 18,665 18,860 478
2023/09/26 18,940 18,940 18,805 18,935 198
2023/09/25 18,910 18,980 18,850 18,910 150
2023/09/22 18,895 18,960 18,855 18,910 377
2023/09/21 19,140 19,175 18,960 19,000 604
2023/09/20 19,240 19,270 19,170 19,170 292
2023/09/19 19,165 19,215 19,075 19,145 460
2023/09/15 19,200 19,220 19,080 19,180 193
2023/09/14 19,075 19,120 18,950 19,080 728
2023/09/13 18,785 19,035 18,785 19,000 511
2023/09/12 18,650 18,750 18,615 18,725 229
2023/09/11 18,725 18,800 18,520 18,540 154
2023/09/08 18,765 18,800 18,650 18,680 260
2023/09/07 18,725 18,905 18,725 18,880 418
2023/09/06 18,935 18,935 18,740 18,805 265
2023/09/05 18,825 18,890 18,755 18,890 365
2023/09/04 18,730 18,765 18,660 18,765 258
2023/09/01 18,400 18,675 18,400 18,660 288
2023/08/31 18,310 18,550 18,310 18,480 362
2023/08/30 18,340 18,360 18,250 18,250 96
2023/08/29 18,225 18,345 18,225 18,340 159
2023/08/28 18,210 18,210 18,050 18,180 751
2023/08/25 18,100 18,215 18,100 18,170 191
2023/08/24 18,140 18,240 18,125 18,240 314
2023/08/23 18,025 18,200 18,025 18,200 605
2023/08/22 18,035 18,040 17,970 18,040 82
2023/08/21 18,075 18,170 18,070 18,070 140
2023/08/18 18,005 18,100 17,930 18,000 317
2023/08/17 18,280 18,325 18,015 18,150 569
2023/08/16 18,320 18,375 18,225 18,255 1,222
2023/08/15 18,415 18,480 18,340 18,480 146
2023/08/14 18,550 18,610 18,330 18,340 630
2023/08/10 18,325 18,525 18,265 18,525 871
2023/08/09 18,120 18,350 18,105 18,275 752
2023/08/08 17,950 18,105 17,950 18,105 813
2023/08/07 17,765 17,870 17,710 17,870 966
2023/08/04 17,945 17,945 17,700 17,865 1,722
2023/08/03 17,780 17,895 17,735 17,895 209
2023/08/02 18,015 18,105 17,835 17,845 226
2023/08/01 18,000 18,145 17,950 18,130 470
2023/07/31 18,060 18,185 17,880 17,925 1,812
2023/07/28 17,780 17,940 17,655 17,935 564
2023/07/27 17,680 17,835 17,675 17,835 322
2023/07/26 17,665 17,680 17,500 17,680 139
2023/07/25 17,600 17,650 17,595 17,650 150
2023/07/24 17,580 17,625 17,560 17,585 140
2023/07/21 17,500 17,520 17,430 17,500 195
2023/07/20 17,450 17,555 17,440 17,460 139
2023/07/19 17,305 17,410 17,300 17,410 237
2023/07/18 17,155 17,225 17,130 17,155 327
2023/07/14 17,325 17,395 17,200 17,215 310
2023/07/13 17,380 17,380 17,150 17,350 333
2023/07/12 17,880 17,880 17,785 17,785 405
2023/07/11 17,910 17,910 17,800 17,815 114
2023/07/10 18,030 18,030 17,825 17,885 532
2023/07/07 17,880 18,070 17,825 17,980 271
2023/07/06 17,970 18,080 17,895 17,940 188
2023/07/05 17,985 18,100 17,985 18,050 422
2023/07/04 18,090 18,100 18,045 18,085 1,006
2023/07/03 18,150 18,200 18,140 18,140 232
2023/06/30 18,155 18,155 17,955 18,015 277
2023/06/29 18,305 18,380 18,120 18,130 376
2023/06/28 18,125 18,310 18,125 18,310 346
2023/06/27 18,015 18,140 17,990 18,115 404
2023/06/26 18,000 18,000 17,780 17,945 141
2023/06/23 18,070 18,150 17,890 17,980 1,130
2023/06/22 17,945 18,090 17,945 18,045 1,711
2023/06/21 17,530 17,895 17,530 17,895 631
2023/06/20 17,550 17,590 17,510 17,585 79
2023/06/19 17,715 17,720 17,525 17,575 260
2023/06/16 17,660 17,710 17,560 17,710 461
2023/06/15 17,720 17,815 17,720 17,720 490
2023/06/14 17,650 17,775 17,640 17,760 693
2023/06/13 17,565 17,650 17,550 17,580 270
2023/06/12 17,520 17,520 17,400 17,500 428
2023/06/09 17,700 17,700 17,435 17,520 689
2023/06/08 17,325 17,590 17,325 17,455 999
2023/06/07 17,540 17,615 17,350 17,350 393
2023/06/06 17,400 17,525 17,310 17,495 282
2023/06/05 17,435 17,455 17,375 17,455 298
2023/06/02 17,160 17,255 17,130 17,230 102
2023/06/01 17,135 17,250 17,135 17,140 123
2023/05/31 17,115 17,115 17,005 17,050 425
2023/05/30 17,405 17,405 17,185 17,270 351
2023/05/29 17,490 17,490 17,330 17,385 473
2023/05/26 17,160 17,410 17,160 17,375 232
2023/05/25 17,240 17,280 17,105 17,135 346
2023/05/24 17,615 17,630 17,330 17,355 468
2023/05/23 17,835 17,865 17,600 17,665 593
2023/05/22 17,590 17,855 17,590 17,855 359
2023/05/19 17,800 17,800 17,555 17,600 458
2023/05/18 17,925 17,935 17,760 17,805 540
2023/05/17 17,695 17,850 17,615 17,850 718
2023/05/16 17,620 17,670 17,600 17,660 134
2023/05/15 17,565 17,610 17,510 17,610 284
2023/05/12 17,355 17,540 17,355 17,520 451
2023/05/11 17,415 17,420 17,340 17,360 102
2023/05/10 17,480 17,480 17,370 17,435 217
2023/05/09 17,390 17,465 17,370 17,435 363
2023/05/08 17,205 17,400 17,205 17,320 1,606
2023/05/02 17,305 17,310 17,150 17,200 577
2023/05/01 17,145 17,340 17,105 17,340 732
2023/04/28 16,895 17,080 16,895 17,075 699
2023/04/27 16,900 16,925 16,815 16,835 957
2023/04/26 16,970 17,095 16,925 17,030 645
2023/04/25 17,125 17,225 17,060 17,105 1,287
2023/04/24 17,015 17,100 17,015 17,050 569
2023/04/21 16,875 16,980 16,875 16,950 1,197
2023/04/20 16,940 17,005 16,910 16,910 1,118
2023/04/19 16,970 16,970 16,920 16,970 290
2023/04/18 16,800 16,920 16,750 16,885 744
2023/04/17 16,700 16,770 16,700 16,740 1,104
2023/04/14 16,710 16,710 16,585 16,605 1,440
2023/04/13 16,590 16,630 16,545 16,605 435
2023/04/12 16,545 16,615 16,545 16,590 460
2023/04/11 16,505 16,555 16,450 16,500 553
2023/04/10 16,380 16,540 16,380 16,425 802
2023/04/07 16,250 16,320 16,250 16,280 89
2023/04/06 16,305 16,350 16,200 16,215 188
2023/04/05 16,485 16,515 16,360 16,360 260
2023/04/04 16,385 16,540 16,380 16,540 1,325
2023/04/03 16,215 16,360 16,215 16,360 810
2023/03/31 16,325 16,325 16,190 16,235 339
2023/03/30 16,130 16,300 16,100 16,300 523
2023/03/29 15,990 16,140 15,990 16,130 669
2023/03/28 16,050 16,060 15,900 15,985 217
2023/03/27 15,875 16,050 15,875 16,035 1,374
2023/03/24 15,755 15,800 15,750 15,775 523
2023/03/23 15,700 15,775 15,650 15,755 621
2023/03/22 15,730 15,880 15,730 15,750 671
2023/03/20 15,950 15,950 15,600 15,630 585
2023/03/17 15,770 16,030 15,770 16,030 781
2023/03/16 15,665 15,790 15,640 15,700 330
2023/03/15 16,045 16,045 15,900 15,940 391
2023/03/14 15,900 16,020 15,850 16,000 1,147
2023/03/13 15,945 16,050 15,935 16,050 505
2023/03/10 16,200 16,290 16,035 16,035 812
2023/03/09 16,325 16,440 16,325 16,395 518
2023/03/08 16,010 16,290 16,010 16,290 619
2023/03/07 16,040 16,075 16,005 16,050 334
2023/03/06 16,000 16,035 15,970 16,020 538
2023/03/03 15,875 15,940 15,830 15,895 406
2023/03/02 15,815 15,815 15,780 15,810 42
2023/03/01 15,790 15,790 15,665 15,775 254
2023/02/28 15,900 16,000 15,845 15,845 922
2023/02/27 15,805 15,900 15,800 15,900 218
2023/02/24 15,580 15,805 15,580 15,800 246
2023/02/22 15,600 15,600 15,470 15,580 661
2023/02/21 15,705 15,705 15,655 15,655 89
2023/02/20 15,700 15,775 15,700 15,755 118
2023/02/17 15,700 15,700 15,620 15,665 95
2023/02/16 15,690 15,750 15,675 15,725 1,266
2023/02/15 15,720 15,720 15,645 15,695 50
2023/02/14 15,715 15,740 15,680 15,730 19
2023/02/13 15,685 15,700 15,605 15,700 115
2023/02/10 15,720 15,720 15,640 15,650 944
2023/02/09 15,700 15,755 15,700 15,755 82
2023/02/08 15,750 15,790 15,650 15,790 122
2023/02/07 15,685 15,790 15,670 15,670 164
2023/02/06 15,625 15,705 15,600 15,620 227
2023/02/03 15,585 15,605 15,510 15,535 332
2023/02/02 15,740 15,760 15,605 15,620 230
2023/02/01 15,865 15,865 15,670 15,685 328
2023/01/31 15,840 15,870 15,755 15,775 243
2023/01/30 15,760 15,825 15,710 15,770 176
2023/01/27 15,785 15,785 15,650 15,725 462
2023/01/26 15,900 15,910 15,815 15,845 91
2023/01/25 15,845 15,960 15,845 15,945 378
2023/01/24 15,785 15,850 15,720 15,810 381
2023/01/23 15,770 15,770 15,660 15,750 352
2023/01/20 15,500 15,685 15,500 15,685 182
2023/01/19 15,440 15,630 15,440 15,485 339
2023/01/18 15,265 15,550 15,250 15,520 289
2023/01/17 15,260 15,295 15,225 15,240 387
2023/01/16 15,345 15,345 15,200 15,260 1,399
2023/01/13 15,265 15,360 15,265 15,320 265
2023/01/12 15,370 15,395 15,225 15,295 1,283
2023/01/11 15,430 15,490 15,390 15,425 487
2023/01/10 15,455 15,515 15,405 15,435 193
2023/01/06 15,345 15,460 15,345 15,370 318
2023/01/05 15,495 15,495 15,280 15,380 1,043
2023/01/04 15,915 15,915 15,530 15,530 2,532

このページの先頭へ