(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 |
|---|---|---|---|---|---|
| 2024/04/26 | 18,470 | 18,570 | 18,330 | 18,525 | 766 |
| 2024/04/25 | 18,610 | 18,615 | 18,430 | 18,445 | 231 |
| 2024/04/24 | 18,740 | 18,740 | 18,610 | 18,715 | 274 |
| 2024/04/23 | 18,810 | 18,825 | 18,725 | 18,725 | 252 |
| 2024/04/22 | 18,565 | 18,800 | 18,550 | 18,800 | 594 |
| 2024/04/19 | 18,500 | 18,500 | 18,230 | 18,400 | 466 |
| 2024/04/18 | 18,450 | 18,620 | 18,450 | 18,560 | 2,231 |
| 2024/04/17 | 18,595 | 18,620 | 18,445 | 18,445 | 367 |
| 2024/04/16 | 18,750 | 18,765 | 18,520 | 18,535 | 459 |
| 2024/04/15 | 18,745 | 18,955 | 18,725 | 18,955 | 454 |
| 2024/04/12 | 18,790 | 18,870 | 18,765 | 18,830 | 513 |
| 2024/04/11 | 18,750 | 18,845 | 18,635 | 18,790 | 389 |
| 2024/04/10 | 18,840 | 18,870 | 18,810 | 18,820 | 213 |
| 2024/04/09 | 18,830 | 18,900 | 18,770 | 18,845 | 2,294 |
| 2024/04/08 | 18,755 | 18,850 | 18,690 | 18,815 | 686 |
| 2024/04/05 | 18,610 | 18,750 | 18,580 | 18,740 | 376 |
| 2024/04/04 | 18,780 | 18,815 | 18,665 | 18,705 | 519 |
| 2024/04/03 | 18,545 | 18,735 | 18,540 | 18,685 | 637 |
| 2024/04/02 | 18,925 | 18,925 | 18,540 | 18,580 | 2,542 |
| 2024/04/01 | 19,080 | 19,080 | 18,830 | 18,880 | 689 |
| 2024/03/29 | 19,025 | 19,140 | 18,900 | 19,045 | 455 |
| 2024/03/28 | 19,285 | 19,465 | 19,015 | 19,015 | 1,508 |
| 2024/03/27 | 19,370 | 19,430 | 19,355 | 19,355 | 259 |
| 2024/03/26 | 19,415 | 19,415 | 19,195 | 19,310 | 458 |
| 2024/03/25 | 19,360 | 19,625 | 19,350 | 19,500 | 554 |
| 2024/03/22 | 19,345 | 19,495 | 19,345 | 19,445 | 345 |
| 2024/03/21 | 19,500 | 19,500 | 19,240 | 19,320 | 719 |
| 2024/03/19 | 19,275 | 19,445 | 19,165 | 19,415 | 559 |
| 2024/03/18 | 19,125 | 19,285 | 19,085 | 19,275 | 473 |
| 2024/03/15 | 18,930 | 19,080 | 18,920 | 19,035 | 1,209 |
| 2024/03/14 | 18,770 | 18,985 | 18,735 | 18,985 | 1,137 |
| 2024/03/13 | 18,895 | 18,980 | 18,675 | 18,735 | 516 |
| 2024/03/12 | 18,815 | 18,850 | 18,620 | 18,835 | 382 |
| 2024/03/11 | 18,980 | 19,050 | 18,770 | 18,940 | 1,380 |
| 2024/03/08 | 19,400 | 19,400 | 18,980 | 19,090 | 422 |
| 2024/03/07 | 19,400 | 19,400 | 19,210 | 19,315 | 427 |
| 2024/03/06 | 19,220 | 19,335 | 19,200 | 19,215 | 271 |
| 2024/03/05 | 19,230 | 19,265 | 19,090 | 19,240 | 713 |
| 2024/03/04 | 19,550 | 19,550 | 19,210 | 19,265 | 2,144 |
| 2024/03/01 | 19,410 | 19,525 | 19,320 | 19,520 | 843 |
| 2024/02/29 | 19,220 | 19,415 | 19,175 | 19,380 | 394 |
| 2024/02/28 | 19,245 | 19,320 | 19,155 | 19,255 | 297 |
| 2024/02/27 | 19,470 | 19,470 | 19,220 | 19,270 | 729 |
| 2024/02/26 | 19,565 | 19,610 | 19,445 | 19,505 | 298 |
| 2024/02/22 | 19,495 | 19,600 | 19,480 | 19,530 | 327 |
| 2024/02/21 | 19,425 | 19,580 | 19,425 | 19,470 | 259 |
| 2024/02/20 | 19,540 | 19,630 | 19,435 | 19,495 | 916 |
| 2024/02/19 | 19,365 | 19,535 | 19,330 | 19,535 | 428 |
| 2024/02/16 | 19,145 | 19,485 | 19,145 | 19,350 | 522 |
| 2024/02/15 | 19,335 | 19,335 | 19,035 | 19,125 | 747 |
| 2024/02/14 | 19,360 | 19,400 | 19,180 | 19,320 | 240 |
| 2024/02/13 | 19,260 | 19,415 | 19,135 | 19,400 | 890 |
| 2024/02/09 | 19,270 | 19,315 | 19,130 | 19,165 | 849 |
| 2024/02/08 | 19,565 | 19,565 | 19,320 | 19,495 | 636 |
| 2024/02/07 | 19,550 | 19,665 | 19,500 | 19,575 | 227 |
| 2024/02/06 | 19,645 | 19,775 | 19,590 | 19,590 | 345 |
| 2024/02/05 | 19,860 | 19,860 | 19,605 | 19,645 | 410 |
| 2024/02/02 | 19,710 | 19,730 | 19,480 | 19,695 | 473 |
| 2024/02/01 | 19,595 | 19,920 | 19,560 | 19,660 | 868 |
| 2024/01/31 | 19,380 | 19,540 | 19,300 | 19,530 | 332 |
| 2024/01/30 | 19,475 | 19,505 | 19,415 | 19,450 | 370 |
| 2024/01/29 | 19,255 | 19,450 | 19,255 | 19,420 | 190 |
| 2024/01/26 | 19,450 | 19,500 | 19,250 | 19,265 | 327 |
| 2024/01/25 | 19,320 | 19,500 | 19,320 | 19,500 | 57 |
| 2024/01/24 | 19,480 | 19,480 | 19,265 | 19,320 | 366 |
| 2024/01/23 | 19,650 | 19,760 | 19,465 | 19,520 | 960 |
| 2024/01/22 | 19,620 | 19,660 | 19,270 | 19,650 | 772 |
| 2024/01/19 | 19,640 | 19,640 | 19,360 | 19,395 | 328 |
| 2024/01/18 | 19,640 | 19,735 | 19,450 | 19,460 | 448 |
| 2024/01/17 | 19,710 | 20,045 | 19,700 | 19,700 | 540 |
| 2024/01/16 | 19,755 | 19,905 | 19,665 | 19,675 | 949 |
| 2024/01/15 | 19,490 | 19,750 | 19,490 | 19,750 | 550 |
| 2024/01/12 | 19,420 | 19,495 | 19,335 | 19,435 | 640 |
| 2024/01/11 | 19,400 | 19,435 | 19,335 | 19,340 | 1,019 |
| 2024/01/10 | 19,160 | 19,335 | 19,120 | 19,280 | 369 |
| 2024/01/09 | 19,145 | 19,235 | 18,985 | 19,125 | 868 |
| 2024/01/05 | 19,000 | 19,175 | 18,945 | 19,160 | 787 |
| 2024/01/04 | 18,575 | 18,930 | 18,575 | 18,930 | 2,297 |