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
2009/12/30 925 930 924 925 55,250
2009/12/29 918 927 910 924 57,180
2009/12/28 907 913 904 911 11,210
2009/12/25 901 912 898 903 22,030
2009/12/24 901 901 894 898 27,240
2009/12/22 894 896 891 896 15,450
2009/12/21 896 899 893 894 21,100
2009/12/18 904 904 897 902 16,250
2009/12/17 905 905 900 904 13,640
2009/12/16 908 910 898 902 68,400
2009/12/15 898 904 898 900 13,750
2009/12/14 900 900 890 894 9,490
2009/12/11 890 893 886 890 10,160
2009/12/10 898 900 881 888 12,360
2009/12/09 893 897 881 897 35,410
2009/12/08 920 922 899 899 44,260
2009/12/07 935 937 923 930 18,050
2009/12/04 904 919 900 918 70,350
2009/12/03 900 905 896 901 44,480
2009/12/02 897 898 888 890 42,970
2009/12/01 860 896 860 890 50,060
2009/11/30 850 861 848 858 39,940
2009/11/27 855 860 838 842 165,180
2009/11/26 871 876 862 865 60,890
2009/11/25 880 882 863 868 75,410
2009/11/24 890 890 873 880 52,470
2009/11/20 864 891 864 887 53,010
2009/11/19 895 898 859 864 178,580
2009/11/18 915 922 892 895 134,640
2009/11/17 923 928 917 919 88,650
2009/11/16 932 932 922 926 32,480
2009/11/13 937 937 926 928 60,860
2009/11/12 952 953 935 936 40,830
2009/11/11 956 956 940 946 86,400
2009/11/10 956 958 946 953 53,070
2009/11/09 957 960 948 952 91,170
2009/11/06 986 987 963 965 21,330
2009/11/05 990 990 976 976 11,470
2009/11/04 989 998 988 992 52,230
2009/11/02 960 989 959 984 147,230
2009/10/30 950 973 950 970 79,680
2009/10/29 950 950 933 935 162,570
2009/10/28 962 968 957 960 54,220
2009/10/27 967 972 956 962 74,330
2009/10/26 973 975 966 972 15,690
2009/10/23 970 972 961 969 241,570
2009/10/22 991 991 972 975 153,340
2009/10/21 1,000 1,003 993 994 51,120
2009/10/20 998 1,005 997 1,005 40,410
2009/10/19 989 996 988 996 42,170
2009/10/16 999 999 992 996 41,790
2009/10/15 999 1,004 996 1,002 41,640
2009/10/14 1,008 1,013 999 1,002 45,340
2009/10/13 1,014 1,014 1,007 1,014 10,460
2009/10/09 1,010 1,011 1,005 1,011 41,980
2009/10/08 1,010 1,012 1,002 1,003 39,270
2009/10/07 1,010 1,014 1,005 1,009 13,210
2009/10/06 995 1,004 987 1,004 33,700
2009/10/05 995 1,000 980 986 60,560
2009/10/02 1,014 1,014 998 1,004 34,240
2009/10/01 1,026 1,027 1,014 1,019 16,120
2009/09/30 1,014 1,025 1,008 1,024 19,960
2009/09/29 1,011 1,016 1,005 1,010 17,240
2009/09/28 1,008 1,010 1,002 1,008 35,370
2009/09/25 1,021 1,028 1,002 1,010 53,010
2009/09/24 1,020 1,031 1,015 1,020 24,580
2009/09/18 1,032 1,040 1,020 1,030 30,380
2009/09/17 1,035 1,042 1,027 1,036 129,160
2009/09/16 1,049 1,049 1,037 1,037 13,910
2009/09/15 1,045 1,051 1,041 1,050 23,900
2009/09/14 1,036 1,050 1,035 1,050 160,500
2009/09/11 1,038 1,038 1,031 1,031 4,560
2009/09/10 1,025 1,037 1,025 1,036 29,680
2009/09/09 1,011 1,025 1,010 1,023 29,020
2009/09/08 1,025 1,025 1,014 1,017 49,880
2009/09/07 1,030 1,033 1,023 1,025 23,840
2009/09/04 1,028 1,036 1,022 1,028 128,820
2009/09/03 1,035 1,035 1,024 1,027 24,680
2009/09/02 1,036 1,036 1,025 1,030 55,200
2009/09/01 1,040 1,045 1,039 1,042 29,780
2009/08/31 1,051 1,051 1,036 1,040 37,970
2009/08/28 1,030 1,037 1,026 1,035 247,570
2009/08/27 1,034 1,034 1,025 1,033 19,900
2009/08/26 1,028 1,034 1,028 1,033 18,870
2009/08/25 1,024 1,034 1,024 1,031 40,800
2009/08/24 1,034 1,035 1,030 1,035 10,620
2009/08/21 1,030 1,031 1,021 1,030 29,310
2009/08/20 1,023 1,025 1,016 1,025 14,850
2009/08/19 1,016 1,022 1,009 1,018 19,670
2009/08/18 1,009 1,015 1,005 1,014 138,140
2009/08/17 1,051 1,051 1,020 1,025 51,960
2009/08/14 1,041 1,053 1,036 1,045 66,850
2009/08/13 1,040 1,043 1,033 1,033 80,490
2009/08/12 1,030 1,040 1,027 1,034 57,330
2009/08/11 1,039 1,040 1,031 1,040 22,150
2009/08/10 1,043 1,044 1,032 1,036 38,460
2009/08/07 1,032 1,039 1,020 1,025 89,860
2009/08/06 1,027 1,036 1,018 1,036 16,970
2009/08/05 1,050 1,053 1,020 1,034 81,120
2009/08/04 1,070 1,071 1,057 1,062 52,750
2009/08/03 1,050 1,058 1,035 1,058 56,690
2009/07/31 1,031 1,036 1,025 1,035 23,860
2009/07/30 1,025 1,026 1,017 1,021 56,430
2009/07/29 1,022 1,032 1,018 1,021 82,690
2009/07/28 1,021 1,024 1,011 1,024 8,530
2009/07/27 1,036 1,037 1,025 1,025 25,530
2009/07/24 1,040 1,040 1,030 1,035 10,610
2009/07/23 1,038 1,038 1,025 1,030 86,800
2009/07/22 1,037 1,037 1,028 1,036 47,010
2009/07/21 1,045 1,045 1,020 1,034 19,000
2009/07/17 1,019 1,030 1,018 1,030 19,000
2009/07/16 1,016 1,019 1,004 1,011 11,520
2009/07/15 1,011 1,012 994 1,005 17,720
2009/07/14 997 1,003 992 993 8,390
2009/07/13 995 1,003 982 990 37,900
2009/07/10 987 1,000 987 995 27,150
2009/07/09 1,000 1,001 971 972 253,760
2009/07/08 970 1,010 970 1,002 44,360
2009/07/07 1,042 1,042 1,000 1,008 196,560
2009/07/06 1,046 1,049 1,035 1,040 31,030
2009/07/03 1,038 1,052 1,027 1,052 22,810
2009/07/02 1,060 1,060 1,038 1,038 73,970
2009/07/01 1,012 1,044 1,010 1,044 103,830
2009/06/30 1,040 1,040 1,020 1,022 119,850
2009/06/29 1,022 1,035 1,004 1,021 90,810
2009/06/26 972 1,011 965 1,004 128,470
2009/06/25 959 964 955 963 12,670
2009/06/24 954 957 951 956 6,240
2009/06/23 957 965 950 954 66,870
2009/06/22 951 967 945 967 66,260
2009/06/19 946 953 942 951 35,880
2009/06/18 936 939 930 932 19,380
2009/06/17 930 940 925 934 16,280
2009/06/16 926 926 920 925 24,880
2009/06/15 935 938 928 933 54,980
2009/06/12 936 937 930 935 25,720
2009/06/11 938 943 928 933 60,330
2009/06/10 938 949 935 941 71,830
2009/06/09 949 950 935 944 40,220
2009/06/08 944 948 939 945 35,950
2009/06/05 935 942 933 941 19,350
2009/06/04 923 938 921 936 76,080
2009/06/03 920 925 917 919 18,310
2009/06/02 923 925 915 920 22,570
2009/06/01 908 913 901 913 22,170
2009/05/29 898 908 893 908 47,060
2009/05/28 904 905 896 899 90,840
2009/05/27 909 910 899 909 31,970
2009/05/26 887 901 881 901 69,590
2009/05/25 874 884 873 884 30,510
2009/05/22 864 874 864 874 102,710
2009/05/21 879 879 870 873 18,180
2009/05/20 875 882 871 877 59,570
2009/05/19 874 875 864 870 63,250
2009/05/18 879 879 862 864 34,090
2009/05/15 869 879 869 879 14,400
2009/05/14 880 882 866 867 95,530
2009/05/13 895 897 882 888 22,740
2009/05/12 899 900 892 895 14,270
2009/05/11 893 903 891 902 47,600
2009/05/08 885 891 882 891 26,410
2009/05/07 882 895 870 888 62,540
2009/05/01 860 865 854 862 18,790
2009/04/30 844 865 843 855 33,160
2009/04/28 865 868 850 851 72,460
2009/04/27 875 878 865 869 51,240
2009/04/24 878 890 873 876 24,650
2009/04/23 872 885 871 878 19,250
2009/04/22 872 872 862 870 37,410
2009/04/21 871 874 863 870 41,440
2009/04/20 879 882 875 880 23,820
2009/04/17 879 881 870 878 29,040
2009/04/16 878 887 871 873 33,360
2009/04/15 892 897 882 888 17,880
2009/04/14 899 900 888 900 20,590
2009/04/13 900 903 892 896 24,820
2009/04/10 919 920 895 900 57,610
2009/04/09 904 915 904 906 51,530
2009/04/08 890 910 881 910 72,730
2009/04/07 888 907 882 905 44,300
2009/04/06 881 883 865 872 43,100
2009/04/03 883 886 860 873 69,250
2009/04/02 885 890 871 873 97,310
2009/04/01 889 890 868 875 97,430
2009/03/31 880 893 871 876 47,150
2009/03/30 927 930 901 906 85,660
2009/03/27 933 943 922 930 254,510
2009/03/26 851 870 850 863 124,620
2009/03/25 850 855 838 843 18,640
2009/03/24 850 855 845 850 42,440
2009/03/23 835 843 826 832 98,660
2009/03/19 856 860 843 847 137,770
2009/03/18 841 858 839 853 109,060
2009/03/17 810 829 805 829 38,200
2009/03/16 800 812 799 810 27,290
2009/03/13 793 806 793 796 33,140
2009/03/12 776 789 776 786 16,830
2009/03/11 785 795 768 768 40,760
2009/03/10 758 780 758 778 33,690
2009/03/09 779 781 755 761 36,490
2009/03/06 791 791 780 783 38,300
2009/03/05 791 803 791 800 21,450
2009/03/04 770 788 770 787 24,360
2009/03/03 780 793 775 792 27,390
2009/03/02 792 800 783 795 42,550
2009/02/27 790 797 777 790 69,880
2009/02/26 754 790 754 776 100,270
2009/02/25 772 780 742 745 115,430
2009/02/24 750 780 750 771 33,470
2009/02/23 779 779 751 755 98,490
2009/02/20 781 798 766 780 71,480
2009/02/19 822 828 774 777 169,120
2009/02/18 855 855 821 826 78,990
2009/02/17 870 873 860 873 71,890
2009/02/16 873 874 863 867 7,950
2009/02/13 871 880 868 874 16,820
2009/02/12 880 882 870 871 15,420
2009/02/10 881 890 875 878 19,050
2009/02/09 906 906 876 881 33,590
2009/02/06 905 905 888 896 41,860
2009/02/05 897 897 888 896 78,930
2009/02/04 895 903 884 884 46,460
2009/02/03 905 907 888 892 22,870
2009/02/02 915 915 890 891 61,610
2009/01/30 922 930 913 921 122,880
2009/01/29 923 931 923 923 56,590
2009/01/28 914 925 913 920 25,910
2009/01/27 906 920 900 913 41,880
2009/01/26 912 912 893 897 34,870
2009/01/23 905 915 895 911 57,850
2009/01/22 857 900 848 895 46,750
2009/01/21 829 847 826 847 22,220
2009/01/20 849 849 827 836 94,120
2009/01/19 870 870 847 853 31,630
2009/01/16 837 854 837 850 35,350
2009/01/15 845 852 830 847 29,610
2009/01/14 863 871 852 854 127,880
2009/01/13 900 900 861 871 70,980
2009/01/09 924 932 917 920 35,640
2009/01/08 940 955 929 929 35,290
2009/01/07 955 955 940 952 56,010
2009/01/06 946 946 920 943 133,470
2009/01/05 949 952 935 935 19,910

このページの先頭へ