(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 |
|---|---|---|---|---|---|
| 2024/10/04 | 18,495 | 18,495 | 18,320 | 18,390 | 474 |
| 2024/10/03 | 18,590 | 18,725 | 18,585 | 18,710 | 1,005 |
| 2024/10/02 | 18,485 | 18,570 | 18,295 | 18,310 | 266 |
| 2024/10/01 | 18,640 | 18,700 | 18,425 | 18,540 | 195 |
| 2024/09/30 | 18,110 | 18,650 | 18,110 | 18,485 | 367 |
| 2024/09/27 | 18,515 | 18,840 | 18,150 | 18,840 | 626 |
| 2024/09/26 | 18,410 | 18,480 | 18,300 | 18,480 | 1,422 |
| 2024/09/25 | 18,325 | 18,395 | 18,200 | 18,340 | 382 |
| 2024/09/24 | 18,445 | 18,445 | 18,200 | 18,220 | 268 |
| 2024/09/20 | 18,410 | 18,475 | 18,250 | 18,280 | 550 |
| 2024/09/19 | 18,150 | 18,435 | 18,150 | 18,395 | 2,299 |
| 2024/09/18 | 18,300 | 18,300 | 17,865 | 18,000 | 167 |
| 2024/09/17 | 18,000 | 18,170 | 17,985 | 18,170 | 446 |
| 2024/09/13 | 17,870 | 17,975 | 17,870 | 17,910 | 96 |
| 2024/09/12 | 17,860 | 18,020 | 17,860 | 17,990 | 128 |
| 2024/09/11 | 17,950 | 17,950 | 17,510 | 17,615 | 305 |
| 2024/09/10 | 18,065 | 18,105 | 17,985 | 18,085 | 557 |
| 2024/09/09 | 17,740 | 17,900 | 17,665 | 17,875 | 278 |
| 2024/09/06 | 18,150 | 18,200 | 17,980 | 17,990 | 149 |
| 2024/09/05 | 17,980 | 18,280 | 17,960 | 18,120 | 197 |
| 2024/09/04 | 17,920 | 18,120 | 17,920 | 18,000 | 653 |
| 2024/09/03 | 18,060 | 18,290 | 18,060 | 18,165 | 233 |
| 2024/09/02 | 18,285 | 18,285 | 18,045 | 18,125 | 510 |
| 2024/08/30 | 18,120 | 18,260 | 18,085 | 18,250 | 247 |
| 2024/08/29 | 18,050 | 18,125 | 18,050 | 18,090 | 244 |
| 2024/08/28 | 18,070 | 18,225 | 18,070 | 18,075 | 71 |
| 2024/08/27 | 18,100 | 18,205 | 18,100 | 18,190 | 360 |
| 2024/08/26 | 17,935 | 18,100 | 17,890 | 18,100 | 333 |
| 2024/08/23 | 17,825 | 17,955 | 17,825 | 17,935 | 180 |
| 2024/08/22 | 17,855 | 17,855 | 17,730 | 17,790 | 145 |
| 2024/08/21 | 17,625 | 17,805 | 17,625 | 17,805 | 88 |
| 2024/08/20 | 17,575 | 17,785 | 17,550 | 17,785 | 305 |
| 2024/08/19 | 17,410 | 17,620 | 17,410 | 17,430 | 566 |
| 2024/08/16 | 17,500 | 17,530 | 17,370 | 17,500 | 377 |
| 2024/08/15 | 17,255 | 17,305 | 17,200 | 17,245 | 796 |
| 2024/08/14 | 17,020 | 17,205 | 17,020 | 17,150 | 624 |
| 2024/08/13 | 16,810 | 16,935 | 16,740 | 16,925 | 235 |
| 2024/08/09 | 17,025 | 17,025 | 16,550 | 16,820 | 1,647 |
| 2024/08/08 | 16,900 | 17,170 | 16,705 | 16,865 | 299 |
| 2024/08/07 | 16,475 | 17,175 | 16,475 | 17,100 | 740 |
| 2024/08/06 | 16,200 | 17,000 | 16,200 | 16,695 | 252 |
| 2024/08/05 | 16,125 | 16,580 | 14,900 | 15,080 | 945 |
| 2024/08/02 | 17,410 | 17,415 | 17,050 | 17,050 | 1,454 |
| 2024/08/01 | 18,290 | 18,290 | 17,745 | 17,810 | 350 |
| 2024/07/31 | 18,000 | 18,290 | 17,930 | 18,290 | 596 |
| 2024/07/30 | 17,995 | 18,000 | 17,870 | 18,000 | 538 |
| 2024/07/29 | 17,795 | 18,000 | 17,795 | 17,960 | 555 |
| 2024/07/26 | 17,830 | 17,830 | 17,630 | 17,635 | 787 |
| 2024/07/25 | 17,725 | 17,810 | 17,650 | 17,705 | 639 |
| 2024/07/24 | 18,280 | 18,280 | 17,800 | 17,800 | 400 |
| 2024/07/23 | 18,095 | 18,280 | 18,095 | 18,265 | 670 |
| 2024/07/22 | 17,815 | 18,045 | 17,815 | 17,985 | 226 |
| 2024/07/19 | 18,050 | 18,050 | 17,815 | 17,965 | 1,695 |
| 2024/07/18 | 18,060 | 18,185 | 18,050 | 18,070 | 161 |
| 2024/07/17 | 18,060 | 18,180 | 18,060 | 18,130 | 315 |
| 2024/07/16 | 18,020 | 18,160 | 18,020 | 18,040 | 512 |
| 2024/07/12 | 18,080 | 18,200 | 18,070 | 18,160 | 118 |
| 2024/07/11 | 18,110 | 18,195 | 18,080 | 18,160 | 264 |
| 2024/07/10 | 18,080 | 18,150 | 18,045 | 18,150 | 363 |
| 2024/07/09 | 18,110 | 18,120 | 18,005 | 18,115 | 522 |
| 2024/07/08 | 18,280 | 18,280 | 18,100 | 18,100 | 403 |
| 2024/07/05 | 18,540 | 18,540 | 18,285 | 18,285 | 617 |
| 2024/07/04 | 18,390 | 18,610 | 18,390 | 18,485 | 816 |
| 2024/07/03 | 18,355 | 18,430 | 18,245 | 18,385 | 307 |
| 2024/07/02 | 18,135 | 18,370 | 18,110 | 18,370 | 454 |
| 2024/07/01 | 18,240 | 18,315 | 18,090 | 18,145 | 1,336 |
| 2024/06/28 | 18,060 | 18,120 | 18,055 | 18,100 | 125 |
| 2024/06/27 | 18,100 | 18,100 | 17,960 | 18,010 | 342 |
| 2024/06/26 | 18,045 | 18,075 | 17,965 | 18,030 | 393 |
| 2024/06/25 | 17,960 | 18,110 | 17,955 | 18,050 | 833 |
| 2024/06/24 | 17,800 | 17,880 | 17,790 | 17,855 | 207 |
| 2024/06/21 | 17,630 | 17,860 | 17,630 | 17,745 | 801 |
| 2024/06/20 | 17,730 | 17,730 | 17,520 | 17,600 | 661 |
| 2024/06/19 | 17,745 | 17,750 | 17,660 | 17,730 | 341 |
| 2024/06/18 | 17,660 | 17,750 | 17,610 | 17,660 | 171 |
| 2024/06/17 | 17,810 | 17,810 | 17,540 | 17,550 | 389 |
| 2024/06/14 | 17,695 | 17,905 | 17,695 | 17,885 | 304 |
| 2024/06/13 | 18,020 | 18,020 | 17,700 | 17,700 | 556 |
| 2024/06/12 | 18,250 | 18,250 | 17,995 | 18,025 | 693 |
| 2024/06/11 | 18,480 | 18,580 | 18,250 | 18,265 | 390 |
| 2024/06/10 | 18,370 | 18,515 | 18,370 | 18,490 | 270 |
| 2024/06/07 | 18,490 | 18,500 | 18,370 | 18,400 | 68 |
| 2024/06/06 | 18,425 | 18,530 | 18,380 | 18,455 | 1,206 |
| 2024/06/05 | 18,520 | 18,520 | 18,350 | 18,410 | 432 |
| 2024/06/04 | 18,565 | 18,575 | 18,480 | 18,575 | 26 |
| 2024/06/03 | 18,540 | 18,655 | 18,535 | 18,595 | 224 |
| 2024/05/31 | 18,360 | 18,575 | 18,360 | 18,525 | 303 |
| 2024/05/30 | 18,410 | 18,410 | 18,220 | 18,360 | 946 |
| 2024/05/29 | 18,835 | 18,835 | 18,435 | 18,590 | 1,130 |
| 2024/05/28 | 18,780 | 18,900 | 18,780 | 18,825 | 173 |
| 2024/05/27 | 18,500 | 18,735 | 18,500 | 18,735 | 2,201 |
| 2024/05/24 | 18,445 | 18,600 | 18,445 | 18,535 | 791 |
| 2024/05/23 | 18,520 | 18,605 | 18,475 | 18,550 | 617 |
| 2024/05/22 | 18,580 | 18,585 | 18,470 | 18,520 | 494 |
| 2024/05/21 | 18,615 | 18,740 | 18,615 | 18,650 | 647 |
| 2024/05/20 | 18,555 | 18,685 | 18,555 | 18,645 | 411 |
| 2024/05/17 | 18,300 | 18,485 | 18,300 | 18,470 | 1,564 |
| 2024/05/16 | 18,545 | 18,545 | 18,260 | 18,400 | 1,500 |
| 2024/05/15 | 18,695 | 18,705 | 18,530 | 18,555 | 93 |
| 2024/05/14 | 18,585 | 18,760 | 18,585 | 18,750 | 1,081 |
| 2024/05/13 | 18,520 | 18,605 | 18,445 | 18,600 | 315 |
| 2024/05/10 | 18,420 | 18,610 | 18,420 | 18,525 | 183 |
| 2024/05/09 | 18,410 | 18,410 | 18,190 | 18,330 | 388 |
| 2024/05/08 | 18,550 | 18,565 | 18,300 | 18,410 | 418 |
| 2024/05/07 | 18,640 | 18,640 | 18,505 | 18,570 | 151 |
| 2024/05/02 | 18,650 | 18,720 | 18,565 | 18,565 | 145 |
| 2024/05/01 | 18,725 | 18,755 | 18,575 | 18,655 | 1,343 |
| 2024/04/30 | 18,675 | 18,740 | 18,540 | 18,740 | 329 |
| 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 |