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)東証REIT指数連動型上場投信(1343)の株価時系列情報

(NEXT FUNDS)東証REIT指数連動型上場投信(1343)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
2026/03/17 2,132 2,142 2,129 2,138 616,300
2026/03/16 2,104 2,135 2,102 2,126 965,320
2026/03/13 2,112 2,133 2,105 2,111 706,850
2026/03/12 2,127 2,127 2,115 2,119 670,570
2026/03/11 2,122 2,144 2,112 2,137 532,610
2026/03/10 2,119 2,220 2,111 2,120 1,162,510
2026/03/09 2,108 2,121 2,091 2,119 2,296,230
2026/03/06 2,138 2,142 2,121 2,134 224,550
2026/03/05 2,144 2,160 2,135 2,144 743,900
2026/03/04 2,125 2,131 2,107 2,115 1,954,010
2026/03/03 2,164 2,164 2,140 2,140 1,273,760
2026/03/02 2,166 2,176 2,148 2,174 683,250
2026/02/27 2,191 2,195 2,165 2,167 1,753,540
2026/02/26 2,185 2,200 2,180 2,195 1,445,930
2026/02/25 2,171 2,182 2,168 2,182 870,540
2026/02/24 2,160 2,174 2,151 2,172 1,007,850
2026/02/20 2,149 2,156 2,145 2,151 327,250
2026/02/19 2,159 2,160 2,137 2,143 576,150
2026/02/18 2,138 2,160 2,134 2,153 386,500
2026/02/17 2,154 2,157 2,129 2,139 715,140
2026/02/16 2,140 2,155 2,126 2,155 946,510
2026/02/13 2,145 2,160 2,125 2,130 1,263,500
2026/02/12 2,151 2,154 2,142 2,149 804,480
2026/02/10 2,155 2,157 2,146 2,157 552,950
2026/02/09 2,174 2,174 2,140 2,149 838,020
2026/02/06 2,185 2,188 2,166 2,175 1,487,070
2026/02/05 2,188 2,193 2,179 2,185 1,072,880
2026/02/04 2,170 2,188 2,156 2,185 1,469,620
2026/02/03 2,155 2,176 2,150 2,171 1,164,720
2026/02/02 2,163 2,168 2,147 2,155 1,015,450
2026/01/30 2,168 2,174 2,152 2,152 1,875,680
2026/01/29 2,142 2,155 2,122 2,155 584,390
2026/01/28 2,139 2,146 2,132 2,137 663,830
2026/01/27 2,149 2,149 2,132 2,140 753,090
2026/01/26 2,165 2,165 2,146 2,151 824,200
2026/01/23 2,187 2,188 2,164 2,170 566,480
2026/01/22 2,180 2,186 2,168 2,178 1,041,110
2026/01/21 2,200 2,203 2,162 2,178 1,799,370
2026/01/20 2,225 2,231 2,208 2,209 561,640
2026/01/19 2,244 2,250 2,217 2,223 624,970
2026/01/16 2,232 2,240 2,226 2,238 542,940
2026/01/15 2,220 2,227 2,212 2,227 484,800
2026/01/14 2,210 2,217 2,206 2,214 723,810
2026/01/13 2,220 2,220 2,194 2,210 990,820
2026/01/09 2,215 2,219 2,202 2,208 514,830
2026/01/08 2,204 2,210 2,196 2,210 895,150
2026/01/07 2,195 2,208 2,184 2,205 647,170
2026/01/06 2,185 2,197 2,181 2,197 697,680
2026/01/05 2,199 2,199 2,169 2,182 1,013,050
2025/12/30 2,188 2,200 2,181 2,181 480,620
2025/12/29 2,198 2,198 2,178 2,185 966,750
2025/12/26 2,188 2,193 2,169 2,181 696,000
2025/12/25 2,179 2,188 2,177 2,188 409,040
2025/12/24 2,167 2,177 2,164 2,174 515,620
2025/12/23 2,158 2,167 2,157 2,163 730,530
2025/12/22 2,176 2,183 2,152 2,155 577,220
2025/12/19 2,164 2,177 2,160 2,168 445,860
2025/12/18 2,151 2,169 2,151 2,169 795,290
2025/12/17 2,148 2,154 2,142 2,151 381,390
2025/12/16 2,148 2,159 2,145 2,148 813,200
2025/12/15 2,139 2,149 2,137 2,142 512,840
2025/12/12 2,112 2,146 2,112 2,135 793,340
2025/12/11 2,129 2,134 2,099 2,117 577,740
2025/12/10 2,117 2,131 2,110 2,124 447,410
2025/12/09 2,105 2,116 2,095 2,115 1,197,640
2025/12/08 2,117 2,121 2,099 2,112 865,250
2025/12/05 2,123 2,127 2,116 2,118 1,147,080
2025/12/04 2,142 2,143 2,124 2,127 772,680
2025/12/03 2,151 2,151 2,134 2,140 949,070
2025/12/02 2,150 2,161 2,141 2,157 929,460
2025/12/01 2,190 2,190 2,155 2,155 677,640
2025/11/28 2,198 2,200 2,179 2,181 541,340
2025/11/27 2,191 2,205 2,181 2,194 686,560
2025/11/26 2,180 2,187 2,172 2,187 588,630
2025/11/25 2,164 2,178 2,155 2,177 468,860
2025/11/21 2,137 2,159 2,136 2,158 628,760
2025/11/20 2,147 2,155 2,137 2,140 396,150
2025/11/19 2,133 2,142 2,126 2,135 719,940
2025/11/18 2,171 2,172 2,134 2,134 824,970
2025/11/17 2,164 2,171 2,152 2,171 420,390
2025/11/14 2,146 2,170 2,146 2,162 412,790
2025/11/13 2,164 2,164 2,150 2,157 359,850
2025/11/12 2,169 2,173 2,161 2,164 591,100
2025/11/11 2,150 2,162 2,141 2,160 1,009,850
2025/11/10 2,145 2,151 2,136 2,136 1,378,230
2025/11/07 2,131 2,143 2,130 2,131 608,880
2025/11/06 2,155 2,162 2,148 2,153 989,140
2025/11/05 2,145 2,156 2,127 2,156 1,005,010
2025/11/04 2,134 2,148 2,130 2,147 608,790
2025/10/31 2,140 2,149 2,132 2,132 1,016,410
2025/10/30 2,121 2,140 2,113 2,137 478,180
2025/10/29 2,142 2,142 2,118 2,122 1,087,590
2025/10/28 2,148 2,148 2,131 2,136 434,280
2025/10/27 2,139 2,148 2,135 2,148 399,180
2025/10/24 2,143 2,148 2,130 2,132 761,490
2025/10/23 2,129 2,143 2,117 2,143 749,590
2025/10/22 2,119 2,129 2,113 2,129 1,305,080
2025/10/21 2,114 2,116 2,105 2,112 706,060
2025/10/20 2,107 2,113 2,096 2,112 901,810
2025/10/17 2,101 2,104 2,092 2,098 856,180
2025/10/16 2,090 2,102 2,086 2,102 387,490
2025/10/15 2,080 2,091 2,075 2,088 381,590
2025/10/14 2,075 2,083 2,059 2,073 771,300
2025/10/10 2,096 2,096 2,076 2,081 336,070
2025/10/09 2,088 2,088 2,075 2,087 497,580
2025/10/08 2,100 2,100 2,085 2,089 726,280
2025/10/07 2,112 2,112 2,088 2,095 896,690
2025/10/06 2,083 2,108 2,079 2,108 975,030
2025/10/03 2,069 2,072 2,060 2,069 741,960
2025/10/02 2,076 2,089 2,057 2,073 806,590
2025/10/01 2,086 2,087 2,056 2,071 759,860
2025/09/30 2,083 2,086 2,067 2,079 474,010
2025/09/29 2,107 2,107 2,070 2,070 754,840
2025/09/26 2,096 2,102 2,093 2,099 514,260
2025/09/25 2,087 2,096 2,083 2,092 449,070
2025/09/24 2,093 2,093 2,080 2,085 573,250
2025/09/22 2,082 2,099 2,081 2,087 355,920
2025/09/19 2,097 2,108 2,078 2,086 864,440
2025/09/18 2,105 2,105 2,093 2,096 358,920
2025/09/17 2,108 2,111 2,091 2,097 877,810
2025/09/16 2,095 2,107 2,086 2,104 1,094,620
2025/09/12 2,073 2,095 2,070 2,095 561,530
2025/09/11 2,061 2,074 2,059 2,069 531,450
2025/09/10 2,055 2,062 2,051 2,062 380,530
2025/09/09 2,057 2,063 2,050 2,062 584,470
2025/09/08 2,051 2,062 2,047 2,053 499,150
2025/09/05 2,050 2,052 2,033 2,046 1,114,900
2025/09/04 2,061 2,061 2,037 2,051 1,392,830
2025/09/03 2,087 2,087 2,053 2,062 1,162,390
2025/09/02 2,093 2,093 2,078 2,086 472,210
2025/09/01 2,074 2,094 2,074 2,093 372,440
2025/08/29 2,088 2,090 2,074 2,074 403,770
2025/08/28 2,090 2,090 2,072 2,081 719,430
2025/08/27 2,063 2,087 2,061 2,083 579,990
2025/08/26 2,070 2,074 2,056 2,059 721,160
2025/08/25 2,077 2,077 2,064 2,071 222,590
2025/08/22 2,073 2,074 2,063 2,069 546,110
2025/08/21 2,080 2,081 2,067 2,067 481,730
2025/08/20 2,070 2,083 2,065 2,078 808,310
2025/08/19 2,050 2,068 2,046 2,066 445,280
2025/08/18 2,038 2,050 2,036 2,043 462,770
2025/08/15 2,034 2,039 2,026 2,038 566,590
2025/08/14 2,037 2,041 2,028 2,034 471,030
2025/08/13 2,050 2,052 2,034 2,035 479,640
2025/08/12 2,042 2,050 2,033 2,046 1,668,430
2025/08/08 2,036 2,041 2,026 2,026 1,438,120
2025/08/07 2,048 2,048 2,034 2,037 1,522,100
2025/08/06 2,042 2,061 2,040 2,057 606,110
2025/08/05 2,035 2,042 2,032 2,042 457,800
2025/08/04 2,023 2,032 2,016 2,032 645,060
2025/08/01 2,020 2,027 2,010 2,027 424,980
2025/07/31 2,017 2,021 2,014 2,015 807,870
2025/07/30 1,998 2,025 1,994 2,020 714,100
2025/07/29 1,984 1,993 1,980 1,993 342,040
2025/07/28 1,977 1,998 1,973 1,984 1,191,960
2025/07/25 1,971 1,979 1,966 1,973 576,890
2025/07/24 1,970 1,977 1,967 1,968 583,630
2025/07/23 1,967 1,973 1,965 1,965 283,510
2025/07/22 1,964 1,968 1,949 1,967 564,900
2025/07/18 1,962 1,966 1,959 1,960 828,770
2025/07/17 1,962 1,969 1,958 1,966 819,070
2025/07/16 1,956 1,965 1,954 1,957 688,040
2025/07/15 1,954 1,958 1,944 1,956 681,020
2025/07/14 1,948 1,954 1,939 1,954 381,640
2025/07/11 1,937 1,946 1,936 1,943 971,270
2025/07/10 1,930 1,933 1,923 1,933 422,580
2025/07/09 1,933 1,936 1,925 1,925 344,300
2025/07/08 1,949 1,950 1,931 1,935 355,110
2025/07/07 1,935 1,949 1,932 1,947 619,270
2025/07/04 1,930 1,934 1,927 1,933 156,620
2025/07/03 1,927 1,934 1,927 1,930 156,930
2025/07/02 1,925 1,933 1,918 1,928 550,980
2025/07/01 1,921 1,925 1,916 1,920 273,280
2025/06/30 1,933 1,939 1,920 1,924 275,830
2025/06/27 1,936 1,939 1,930 1,933 320,900
2025/06/26 1,938 1,938 1,918 1,933 392,450
2025/06/25 1,937 1,938 1,932 1,936 483,490
2025/06/24 1,933 1,939 1,929 1,936 285,890
2025/06/23 1,919 1,934 1,916 1,933 498,270
2025/06/20 1,923 1,924 1,915 1,919 278,900
2025/06/19 1,924 1,925 1,916 1,924 269,270
2025/06/18 1,928 1,928 1,921 1,922 439,340
2025/06/17 1,918 1,930 1,909 1,928 359,950
2025/06/16 1,916 1,934 1,909 1,918 731,780
2025/06/13 1,899 1,915 1,896 1,915 1,065,430
2025/06/12 1,898 1,903 1,895 1,902 460,630
2025/06/11 1,887 1,898 1,884 1,896 539,550
2025/06/10 1,880 1,887 1,876 1,883 400,610
2025/06/09 1,892 1,892 1,878 1,878 250,380
2025/06/06 1,881 1,887 1,881 1,887 202,320
2025/06/05 1,874 1,881 1,871 1,881 234,090
2025/06/04 1,879 1,880 1,875 1,876 142,320
2025/06/03 1,877 1,880 1,866 1,880 445,260
2025/06/02 1,872 1,875 1,868 1,873 220,550
2025/05/30 1,872 1,877 1,866 1,866 287,040
2025/05/29 1,878 1,882 1,867 1,868 332,030
2025/05/28 1,867 1,876 1,863 1,875 403,740
2025/05/27 1,859 1,865 1,857 1,863 259,700
2025/05/26 1,850 1,862 1,849 1,858 370,090
2025/05/23 1,842 1,847 1,840 1,842 376,100

このページの先頭へ