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
2026/03/11 21,725 21,950 21,725 21,835 172
2026/03/10 21,895 21,895 21,430 21,595 925
2026/03/09 20,625 21,465 20,625 21,465 321
2026/03/06 21,660 21,660 21,355 21,625 440
2026/03/05 21,895 22,080 21,740 21,740 738
2026/03/04 21,750 21,750 21,460 21,715 825
2026/03/03 22,400 22,400 22,000 22,250 574
2026/03/02 22,350 22,545 22,290 22,515 720
2026/02/27 22,320 22,505 22,320 22,505 407
2026/02/26 22,210 22,390 22,210 22,360 394
2026/02/25 22,190 22,235 22,030 22,205 546
2026/02/24 22,070 22,200 21,950 22,190 188
2026/02/20 22,260 22,260 21,880 21,950 351
2026/02/19 22,225 22,390 22,120 22,390 224
2026/02/18 21,855 22,180 21,855 22,170 267
2026/02/17 21,645 21,965 21,645 21,855 57
2026/02/16 21,870 21,965 21,680 21,745 252
2026/02/13 22,055 22,055 21,805 21,805 273
2026/02/12 21,850 22,060 21,850 22,055 286
2026/02/10 21,925 21,985 21,795 21,980 182
2026/02/09 22,140 22,145 21,870 21,925 1,196
2026/02/06 21,760 21,920 21,675 21,920 719
2026/02/05 21,475 21,770 21,380 21,620 655
2026/02/04 21,020 21,500 21,000 21,475 652
2026/02/03 21,010 21,280 20,890 21,160 201
2026/02/02 20,990 21,100 20,910 20,970 118
2026/01/30 20,860 20,960 20,780 20,935 1,334
2026/01/29 20,570 20,755 20,470 20,755 467
2026/01/28 21,100 21,100 20,645 20,675 1,824
2026/01/27 21,110 21,110 20,785 20,885 239
2026/01/26 21,000 21,050 20,875 21,010 184
2026/01/23 21,120 21,220 21,045 21,075 177
2026/01/22 21,120 21,220 21,095 21,145 59
2026/01/21 20,965 21,095 20,965 21,065 174
2026/01/20 21,080 21,320 21,080 21,285 303
2026/01/19 21,000 21,110 20,965 21,110 279
2026/01/16 21,220 21,220 21,020 21,080 268
2026/01/15 21,380 21,380 21,245 21,325 353
2026/01/14 21,400 21,400 21,280 21,380 152
2026/01/13 21,455 21,515 21,355 21,440 726
2026/01/09 21,355 21,355 21,220 21,285 212
2026/01/08 21,230 21,320 21,220 21,265 57
2026/01/07 21,130 21,350 21,110 21,330 160
2026/01/06 21,090 21,355 21,090 21,355 584
2026/01/05 21,100 21,160 21,040 21,145 608

このページの先頭へ